Kumba Iron Ore Ltd (KIROY) Exchange: PINK
Data as of May 6, 2024
$8.60 ($0.09) 1.06%
Kumba Iron Ore Ltd - Daily Information
Click for more stock information on Kumba Iron Ore Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.60 |
| Previous Close | $8.60 |
| High | $8.60 |
| Low | $8.60 |
| Adjusted Open | $8.60 |
| Previous Adjusted Close | $8.60 |
| Adjusted High | $8.60 |
| Adjusted Low | $8.60 |
About Kumba Iron Ore Ltd (KIROY)
Kumba Iron Ore Limited (Kumba) is a supplier of iron ore to the global steel industry. Kumba holds a 73.9% interest in and manages Sishen Iron Ore Company (Pty) Limited (SIOC). Kumba, as the parent holding company, has access to its iron ore reserves and resources through SIOC. The Company's projects include Kolomela mine, Sishen mine, Thabazimbi mine, Phoenix project and Zandrivierspoort project. Its primary operations are Sishen and Kolomela mines, which are in South Africa's Northern Cape Province, while the Thabazimbi mine is in Limpopo Province. The Company is a member of the Anglo American plc Group, a supplier of iron ore to the global steel industry. During the year ended December 31, 2011, Kumba produced 41.3 million tons of iron ore for domestic and export markets.
Invest in Kumba Iron Ore Ltd (KIROY)
Historical Stock Data for Kumba Iron Ore Ltd (KIROY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 282 |
| 2024-04-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 558 |
| 2024-04-10 | $8.88 | $8.88 | $8.56 | $8.60 | $8.60 | 2,694 |
| 2024-04-09 | $8.62 | $8.62 | $8.59 | $8.59 | $8.59 | 1,208 |
| 2024-04-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 751 |
| 2024-04-05 | $8.06 | $8.09 | $8.06 | $8.09 | $8.09 | 751 |
| 2024-04-04 | $8.53 | $8.53 | $8.35 | $8.36 | $8.36 | 775 |
| 2024-04-03 | $8.25 | $8.29 | $8.25 | $8.28 | $8.28 | 1,742 |
| 2024-04-02 | $8.50 | $8.73 | $8.41 | $8.73 | $8.73 | 5,235 |
| 2024-04-01 | $8.00 | $8.00 | $7.85 | $7.97 | $7.97 | 980 |
| 2024-03-28 | $8.29 | $8.29 | $8.10 | $8.16 | $8.16 | 1,201 |
| 2024-03-27 | $8.15 | $8.15 | $7.96 | $8.04 | $8.04 | 456,235 |
| 2024-03-26 | $8.04 | $8.23 | $8.04 | $8.23 | $8.23 | 1,112 |
| 2024-03-25 | $8.25 | $8.26 | $8.13 | $8.26 | $8.26 | 627 |
| 2024-03-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 114 |
| 2024-03-21 | $8.41 | $8.41 | $8.18 | $8.32 | $8.32 | 450 |
| 2024-03-20 | $8.10 | $8.15 | $8.10 | $8.13 | $8.13 | 378 |
| 2024-03-19 | $7.90 | $7.91 | $7.90 | $7.91 | $7.91 | 278 |
| 2024-03-18 | $7.72 | $7.76 | $7.60 | $7.76 | $7.76 | 2,193 |
| 2024-03-15 | $7.50 | $7.53 | $7.44 | $7.53 | $7.53 | 1,636 |
| 2024-03-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,252 |
| 2024-03-13 | $8.58 | $8.60 | $8.58 | $8.60 | $8.20 | 1,252 |
| 2024-03-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.29 | 2,350 |
| 2024-03-11 | $8.69 | $8.70 | $8.63 | $8.70 | $8.29 | 2,350 |
| 2024-03-08 | $9.24 | $9.31 | $9.24 | $9.31 | $8.87 | 851 |
| 2024-03-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.12 | 100 |
| 2024-03-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.08 | 100 |
| 2024-03-05 | $9.36 | $9.36 | $9.25 | $9.25 | $8.82 | 1,978 |
| 2024-03-04 | $9.19 | $9.19 | $9.19 | $9.19 | $8.76 | 213 |
| 2024-03-01 | $9.32 | $9.36 | $9.32 | $9.36 | $8.92 | 2,435 |
| 2024-02-29 | $9.43 | $9.43 | $9.43 | $9.43 | $8.99 | 112 |
| 2024-02-28 | $9.43 | $9.43 | $9.43 | $9.43 | $8.99 | 34,932 |
| 2024-02-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.00 | 314 |
| 2024-02-26 | $9.23 | $9.23 | $9.23 | $9.23 | $8.80 | 107 |
| 2024-02-23 | $9.40 | $9.40 | $9.23 | $9.23 | $9.23 | 1,100 |
| 2024-02-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 136 |
| 2024-02-21 | $9.05 | $9.31 | $9.05 | $9.20 | $9.20 | 5,889 |
| 2024-02-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 210 |
| 2024-02-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 313 |
| 2024-02-15 | $9.60 | $9.62 | $9.58 | $9.62 | $9.62 | 1,667 |
| 2024-02-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 500 |
| 2024-02-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 277 |
| 2024-02-12 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 1,800 |
| 2024-02-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 171 |
| 2024-02-08 | $9.72 | $9.72 | $9.31 | $9.31 | $9.31 | 590 |
| 2024-02-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 420 |
| 2024-02-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 112 |
| 2024-02-05 | $9.64 | $9.73 | $9.54 | $9.54 | $9.54 | 853 |
| 2024-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-02-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 833 |
| 2024-01-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2024-01-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 174 |
| 2024-01-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 121 |
| 2024-01-26 | $10.34 | $10.34 | $10.07 | $10.07 | $10.07 | 364 |
| 2024-01-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 17 |
| 2024-01-24 | $10.05 | $10.05 | $9.93 | $9.93 | $9.93 | 10,276 |
| 2024-01-23 | $9.25 | $9.30 | $9.13 | $9.13 | $9.13 | 3,922 |
| 2024-01-22 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 76 |
| 2024-01-19 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 1 |
| 2024-01-18 | $9.50 | $9.50 | $9.21 | $9.21 | $9.21 | 1,989 |
| 2024-01-17 | $8.95 | $8.95 | $8.80 | $8.80 | $8.80 | 700 |
| 2024-01-16 | $9.37 | $9.37 | $9.29 | $9.30 | $9.30 | 524 |
| 2024-01-12 | $9.80 | $9.80 | $9.59 | $9.59 | $9.59 | 663 |
| 2024-01-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 432 |
| 2024-01-10 | $9.91 | $9.91 | $9.65 | $9.65 | $9.65 | 238 |
| 2024-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 664 |
| 2024-01-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 31 |
| 2024-01-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 167 |
| 2024-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 79 |
| 2024-01-03 | $10.34 | $10.50 | $10.34 | $10.50 | $10.50 | 1,816 |
| 2024-01-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 102 |
| 2023-12-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 8 |
| 2023-12-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2023-12-27 | $10.51 | $11.10 | $10.51 | $11.10 | $11.10 | 1,246 |
| 2023-12-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 34 |
| 2023-12-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 204 |
| 2023-12-21 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 231 |
| 2023-12-20 | $10.50 | $10.54 | $10.50 | $10.54 | $10.54 | 537 |
| 2023-12-19 | $10.63 | $10.70 | $10.63 | $10.70 | $10.70 | 2,318 |
| 2023-12-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 207 |
| 2023-12-15 | $10.79 | $10.79 | $10.48 | $10.61 | $10.61 | 1,106 |
| 2023-12-14 | $10.31 | $10.54 | $10.31 | $10.54 | $10.54 | 5,158 |
| 2023-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 95 |
| 2023-12-12 | $9.90 | $10.05 | $9.89 | $10.00 | $10.00 | 846 |
| 2023-12-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 236 |
| 2023-12-08 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 316 |
| 2023-12-07 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 608 |
| 2023-12-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 25 |
| 2023-12-05 | $10.62 | $10.62 | $10.28 | $10.28 | $10.28 | 976 |
| 2023-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 82 |
| 2023-12-01 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 2,177 |
| 2023-11-30 | $10.44 | $10.66 | $10.44 | $10.66 | $10.66 | 640 |
| 2023-11-29 | $10.98 | $10.98 | $10.67 | $10.71 | $10.71 | 16,610 |
| 2023-11-28 | $11.00 | $11.16 | $11.00 | $11.16 | $11.16 | 14,004 |
| 2023-11-27 | $10.85 | $11.03 | $10.65 | $10.85 | $10.85 | 34,819 |
| 2023-11-24 | $10.50 | $10.75 | $10.50 | $10.65 | $10.65 | 4,956 |
| 2023-11-22 | $10.75 | $10.80 | $10.56 | $10.56 | $10.56 | 53,230 |
| 2023-11-21 | $10.46 | $10.46 | $10.04 | $10.04 | $10.04 | 1,525 |
| 2023-11-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 120 |
| 2023-11-17 | $10.25 | $10.25 | $10.02 | $10.02 | $10.02 | 225 |
| 2023-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 514 |
| 2023-11-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2023-11-14 | $10.00 | $10.44 | $10.00 | $10.27 | $10.27 | 13,073 |
| 2023-11-13 | $9.57 | $9.57 | $9.51 | $9.51 | $9.51 | 1,579 |
| 2023-11-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 202 |
| 2023-11-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 7 |
| 2023-11-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 23 |
| 2023-11-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 153 |
| 2023-11-06 | $9.51 | $9.51 | $9.43 | $9.43 | $9.43 | 2,601 |
| 2023-11-03 | $9.29 | $9.75 | $9.29 | $9.56 | $9.56 | 5,546 |
| 2023-11-02 | $9.15 | $9.20 | $9.15 | $9.16 | $9.16 | 655 |
| 2023-11-01 | $8.90 | $9.00 | $8.58 | $9.00 | $9.00 | 969 |
| 2023-10-31 | $8.73 | $9.00 | $8.69 | $9.00 | $9.00 | 1,246 |
| 2023-10-30 | $8.75 | $8.97 | $8.74 | $8.87 | $8.87 | 3,787 |
| 2023-10-27 | $8.57 | $8.79 | $8.57 | $8.63 | $8.63 | 19,677 |
| 2023-10-26 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 57 |
| 2023-10-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-10-24 | $8.33 | $8.37 | $8.33 | $8.37 | $8.37 | 1,348 |
| 2023-10-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 299 |
| 2023-10-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 17 |
| 2023-10-19 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 123 |
| 2023-10-18 | $8.55 | $8.71 | $8.52 | $8.52 | $8.52 | 627 |
| 2023-10-17 | $8.55 | $8.70 | $8.53 | $8.53 | $8.53 | 1,952 |
| 2023-10-16 | $8.45 | $8.75 | $8.45 | $8.57 | $8.57 | 3,557 |
| 2023-10-13 | $8.41 | $8.41 | $8.34 | $8.34 | $8.34 | 2,217 |
| 2023-10-12 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-11 | $7.98 | $8.32 | $7.98 | $8.32 | $8.32 | 626 |
| 2023-10-10 | $7.98 | $7.98 | $7.90 | $7.90 | $7.90 | 498 |
| 2023-10-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 210 |
| 2023-10-06 | $7.73 | $7.73 | $7.69 | $7.69 | $7.69 | 561 |
| 2023-10-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 210 |
| 2023-10-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 237 |
| 2023-10-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 203 |
| 2023-10-02 | $7.76 | $7.76 | $7.71 | $7.71 | $7.71 | 1,265 |
| 2023-09-29 | $8.10 | $8.10 | $7.91 | $7.91 | $7.91 | 1,848 |
| 2023-09-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 105 |
| 2023-09-27 | $7.83 | $7.83 | $7.62 | $7.62 | $7.62 | 517 |
| 2023-09-26 | $7.85 | $7.85 | $7.78 | $7.78 | $7.78 | 493 |
| 2023-09-25 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 188 |
| 2023-09-22 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 19 |
| 2023-09-21 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 2 |
| 2023-09-20 | $8.45 | $8.51 | $8.43 | $8.43 | $8.43 | 4,178 |
| 2023-09-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 391 |
| 2023-09-18 | $8.06 | $8.24 | $8.06 | $8.24 | $8.24 | 443 |
| 2023-09-15 | $8.12 | $8.31 | $8.12 | $8.27 | $8.27 | 791 |
| 2023-09-14 | $8.02 | $8.13 | $8.02 | $8.13 | $8.13 | 1,629 |
| 2023-09-13 | $7.58 | $7.65 | $7.23 | $7.23 | $7.23 | 3,496 |
| 2023-09-12 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-09-11 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 928 |
| 2023-09-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 273 |
| 2023-09-07 | $7.25 | $7.25 | $7.23 | $7.23 | $7.23 | 502 |
| 2023-09-06 | $7.25 | $7.50 | $7.25 | $7.50 | $7.50 | 273 |
| 2023-09-05 | $7.46 | $7.46 | $7.27 | $7.27 | $7.27 | 510 |
| 2023-09-01 | $7.57 | $7.57 | $7.24 | $7.24 | $7.24 | 2,569 |
| 2023-08-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 251 |
| 2023-08-30 | $7.62 | $7.62 | $7.41 | $7.41 | $7.41 | 515 |
| 2023-08-29 | $7.16 | $7.40 | $7.16 | $7.33 | $7.33 | 626 |
| 2023-08-28 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 546 |
| 2023-08-25 | $7.16 | $7.19 | $7.16 | $7.19 | $7.19 | 573 |
| 2023-08-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 358 |
| 2023-08-23 | $7.28 | $7.55 | $7.28 | $7.55 | $7.55 | 1,469 |
| 2023-08-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 339 |
| 2023-08-21 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 461 |
| 2023-08-18 | $6.92 | $6.97 | $6.92 | $6.92 | $6.92 | 3,162 |
| 2023-08-17 | $7.17 | $7.17 | $7.02 | $7.05 | $7.05 | 42,532 |
| 2023-08-16 | $7.34 | $7.34 | $7.29 | $7.29 | $6.90 | 1,437 |
| 2023-08-15 | $7.53 | $7.61 | $7.33 | $7.33 | $6.93 | 3,854 |
| 2023-08-14 | $7.64 | $7.64 | $7.50 | $7.63 | $7.21 | 596 |
| 2023-08-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.46 | 129 |
| 2023-08-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.57 | 67 |
| 2023-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.57 | 196 |
| 2023-08-08 | $8.01 | $8.01 | $8.00 | $8.01 | $7.58 | 9,480 |
| 2023-08-07 | $8.24 | $8.24 | $8.24 | $8.24 | $7.80 | 303 |
| 2023-08-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-08-03 | $8.23 | $8.23 | $8.00 | $8.00 | $8.00 | 1,538 |
| 2023-08-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 5 |
| 2023-08-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 64 |
| 2023-07-31 | $8.95 | $9.01 | $8.84 | $9.01 | $9.01 | 1,874 |
| 2023-07-28 | $8.96 | $9.25 | $8.96 | $9.25 | $9.25 | 1,885 |
| 2023-07-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 648 |
| 2023-07-26 | $9.21 | $9.21 | $8.64 | $8.78 | $8.78 | 6,256 |
| 2023-07-25 | $8.89 | $9.36 | $8.89 | $9.36 | $9.36 | 3,969 |
| 2023-07-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 219 |
| 2023-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,182 |
| 2023-07-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-07-19 | $8.22 | $8.22 | $8.07 | $8.07 | $8.07 | 568 |
| 2023-07-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 3,208 |
| 2023-07-17 | $8.16 | $8.43 | $8.03 | $8.06 | $8.06 | 3,350 |
| 2023-07-14 | $7.97 | $8.31 | $7.97 | $8.31 | $8.31 | 570 |
| 2023-07-13 | $8.21 | $8.29 | $8.21 | $8.29 | $8.29 | 479 |
| 2023-07-12 | $7.86 | $8.22 | $7.86 | $8.18 | $8.18 | 2,743 |
| 2023-07-11 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 343 |
| 2023-07-10 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 502 |
| 2023-07-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 377 |
| 2023-07-06 | $7.46 | $7.46 | $7.35 | $7.35 | $7.35 | 1,140 |
| 2023-07-05 | $7.87 | $7.87 | $7.85 | $7.85 | $7.85 | 13,301 |
| 2023-07-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 6 |
| 2023-06-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 26 |
| 2023-06-29 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 998 |
| 2023-06-28 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1 |
| 2023-06-27 | $8.35 | $8.35 | $8.13 | $8.14 | $8.14 | 2,896 |
| 2023-06-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 75 |
| 2023-06-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 838 |
| 2023-06-22 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 1,318 |
| 2023-06-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 648 |
| 2023-06-20 | $9.12 | $9.12 | $8.97 | $9.01 | $9.01 | 1,716 |
| 2023-06-16 | $9.67 | $9.72 | $9.63 | $9.72 | $9.72 | 37,422 |
| 2023-06-15 | $9.29 | $9.71 | $9.29 | $9.71 | $9.71 | 36,635 |
| 2023-06-14 | $9.07 | $9.23 | $9.07 | $9.23 | $9.23 | 318 |
| 2023-06-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 444 |
| 2023-06-12 | $8.11 | $8.71 | $8.11 | $8.63 | $8.63 | 6,377 |
| 2023-06-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 125 |
| 2023-06-08 | $8.25 | $8.47 | $8.21 | $8.47 | $8.47 | 454 |
| 2023-06-07 | $7.84 | $8.21 | $7.84 | $8.21 | $8.21 | 3,220 |
| 2023-06-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 371 |
| 2023-06-05 | $7.86 | $8.09 | $7.86 | $8.09 | $8.09 | 562 |
| 2023-06-02 | $7.55 | $8.23 | $7.55 | $7.86 | $7.86 | 1,510 |
| 2023-06-01 | $7.00 | $7.46 | $7.00 | $7.39 | $7.39 | 2,845 |
| 2023-05-31 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 387 |
| 2023-05-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 184 |
| 2023-05-26 | $7.64 | $7.64 | $7.42 | $7.50 | $7.50 | 57,581 |
| 2023-05-25 | $7.39 | $7.47 | $7.31 | $7.47 | $7.47 | 1,805 |
| 2023-05-24 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 965 |
| 2023-05-23 | $7.64 | $7.93 | $7.64 | $7.93 | $7.93 | 11,396 |
| 2023-05-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 314 |
| 2023-05-19 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 1,171 |
| 2023-05-18 | $7.88 | $7.92 | $7.88 | $7.92 | $7.92 | 251 |
| 2023-05-17 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 226 |
| 2023-05-16 | $8.06 | $8.21 | $7.93 | $8.01 | $8.01 | 3,295 |
| 2023-05-15 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 123 |
| 2023-05-12 | $7.92 | $8.03 | $7.92 | $7.92 | $7.92 | 1,383 |
| 2023-05-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 125 |
| 2023-05-10 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 232 |
| 2023-05-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 482 |
| 2023-05-08 | $8.67 | $8.67 | $8.46 | $8.46 | $8.46 | 1,571 |
| 2023-05-05 | $7.98 | $8.13 | $7.98 | $8.08 | $8.08 | 1,636 |
| 2023-05-04 | $8.01 | $8.01 | $7.71 | $7.71 | $7.71 | 286 |
| 2023-05-03 | $8.21 | $8.25 | $8.21 | $8.25 | $8.25 | 192,733 |
| 2023-05-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 934 |
| 2023-05-01 | $8.26 | $8.32 | $8.20 | $8.20 | $8.20 | 885 |
| 2023-04-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 651 |
| 2023-04-27 | $7.98 | $7.98 | $7.94 | $7.94 | $7.94 | 6,978 |
| 2023-04-26 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 65 |
| 2023-04-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 597 |
| 2023-04-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 202 |
| 2023-04-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 555 |
| 2023-04-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 48 |
| 2023-04-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-18 | $8.99 | $9.00 | $8.72 | $9.00 | $9.00 | 853 |
| 2023-04-17 | $9.22 | $9.22 | $9.00 | $9.00 | $9.00 | 1,075 |
| 2023-04-14 | $9.03 | $9.23 | $9.03 | $9.23 | $9.23 | 791 |
| 2023-04-13 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 126 |
| 2023-04-12 | $8.55 | $8.55 | $8.42 | $8.42 | $8.42 | 339 |
| 2023-04-11 | $8.72 | $8.75 | $8.35 | $8.35 | $8.35 | 480 |
| 2023-04-10 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 175 |
| 2023-04-06 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 89 |
| 2023-04-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 187 |
| 2023-04-04 | $8.84 | $8.84 | $8.70 | $8.72 | $8.72 | 1,390 |
| 2023-04-03 | $8.27 | $8.39 | $8.27 | $8.38 | $8.38 | 1,838 |
| 2023-03-31 | $8.20 | $8.37 | $8.20 | $8.37 | $8.37 | 2,635 |
| 2023-03-30 | $8.84 | $8.84 | $8.67 | $8.67 | $8.67 | 302 |
| 2023-03-29 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 103 |
| 2023-03-28 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 666 |
| 2023-03-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 198 |
| 2023-03-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 200 |
| 2023-03-23 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 116 |
| 2023-03-22 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 1,325 |
| 2023-03-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 116 |
| 2023-03-20 | $7.83 | $7.83 | $7.72 | $7.72 | $7.72 | 478 |
| 2023-03-17 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 325 |
| 2023-03-16 | $7.75 | $7.91 | $7.68 | $7.91 | $7.91 | 2,670 |
| 2023-03-15 | $8.22 | $8.22 | $8.08 | $8.08 | $7.79 | 1,459 |
| 2023-03-14 | $8.85 | $8.85 | $8.72 | $8.76 | $8.44 | 1,132 |
| 2023-03-13 | $8.95 | $8.95 | $8.86 | $8.95 | $8.62 | 1,460 |
| 2023-03-10 | $8.75 | $9.11 | $8.75 | $8.99 | $8.66 | 5,952 |
| 2023-03-09 | $8.63 | $8.63 | $8.55 | $8.55 | $8.24 | 2,470 |
| 2023-03-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 109 |
| 2023-03-07 | $8.74 | $8.83 | $8.74 | $8.80 | $8.80 | 48,650 |
| 2023-03-06 | $8.61 | $8.74 | $8.61 | $8.74 | $8.74 | 1,127 |
| 2023-03-03 | $8.93 | $9.15 | $8.93 | $8.96 | $8.96 | 12,257 |
| 2023-03-02 | $8.94 | $8.94 | $8.63 | $8.70 | $8.70 | 2,548 |
| 2023-03-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 306 |
| 2023-02-28 | $8.52 | $8.71 | $8.52 | $8.71 | $8.71 | 365 |
| 2023-02-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,048 |
| 2023-02-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 62 |
| 2023-02-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 89 |
| 2023-02-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 46,184 |
| 2023-02-21 | $10.13 | $10.13 | $9.93 | $9.93 | $9.93 | 312 |
| 2023-02-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 121 |
| 2023-02-16 | $9.50 | $9.71 | $9.50 | $9.71 | $9.71 | 2,436 |
| 2023-02-15 | $9.60 | $9.60 | $9.44 | $9.58 | $9.58 | 1,779 |
| 2023-02-14 | $9.90 | $10.00 | $9.76 | $10.00 | $10.00 | 5,472 |
| 2023-02-13 | $9.84 | $9.98 | $9.84 | $9.98 | $9.98 | 757 |
| 2023-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 26 |
| 2023-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 20 |
| 2023-02-08 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 504 |
| 2023-02-07 | $9.98 | $10.03 | $9.90 | $10.03 | $10.03 | 1,726 |
| 2023-02-06 | $10.14 | $10.14 | $9.80 | $9.80 | $9.80 | 5,470 |
| 2023-02-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 10 |
| 2023-02-02 | $10.75 | $10.75 | $10.48 | $10.63 | $10.63 | 6,668 |
| 2023-02-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 211 |
| 2023-01-31 | $10.35 | $10.35 | $10.26 | $10.26 | $10.26 | 390 |
| 2023-01-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 10 |
| 2023-01-27 | $10.34 | $10.42 | $10.34 | $10.42 | $10.42 | 2,752 |
| 2023-01-26 | $10.33 | $10.33 | $10.10 | $10.23 | $10.23 | 393 |
| 2023-01-25 | $9.84 | $9.85 | $9.75 | $9.85 | $9.85 | 1,294 |
| 2023-01-24 | $9.76 | $10.10 | $9.76 | $10.10 | $10.10 | 4,396 |
| 2023-01-23 | $10.02 | $10.14 | $10.00 | $10.00 | $10.00 | 903 |
| 2023-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 149 |
| 2023-01-19 | $9.85 | $10.07 | $9.85 | $10.07 | $10.07 | 20,177 |
| 2023-01-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 209 |
| 2023-01-17 | $10.35 | $10.35 | $10.12 | $10.12 | $10.12 | 46,104 |
| 2023-01-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
| 2023-01-12 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 361 |
| 2023-01-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 63 |
| 2023-01-10 | $10.29 | $10.80 | $10.29 | $10.80 | $10.80 | 621 |
| 2023-01-09 | $10.61 | $10.73 | $10.61 | $10.69 | $10.69 | 667 |
| 2023-01-06 | $10.50 | $10.90 | $10.50 | $10.90 | $10.90 | 1,017 |
| 2023-01-05 | $10.44 | $10.47 | $10.44 | $10.47 | $10.47 | 958 |
| 2023-01-04 | $10.10 | $10.18 | $9.93 | $10.15 | $10.15 | 5,509 |
| 2023-01-03 | $9.59 | $9.74 | $9.59 | $9.68 | $9.68 | 23,308 |
| 2022-12-30 | $9.44 | $9.88 | $9.44 | $9.88 | $9.88 | 1,443 |
| 2022-12-29 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 7,480 |
| 2022-12-28 | $9.59 | $9.59 | $9.57 | $9.57 | $9.57 | 754 |
| 2022-12-27 | $9.59 | $9.59 | $9.55 | $9.55 | $9.55 | 4,546 |
| 2022-12-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 200 |
| 2022-12-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 216 |
| 2022-12-21 | $9.10 | $9.34 | $9.10 | $9.34 | $9.34 | 9,656 |
| 2022-12-20 | $8.79 | $9.01 | $8.71 | $8.83 | $8.83 | 17,125 |
| 2022-12-19 | $8.99 | $9.07 | $8.90 | $8.90 | $8.90 | 16,052 |
| 2022-12-16 | $8.97 | $9.18 | $8.97 | $8.97 | $8.97 | 3,345 |
| 2022-12-15 | $8.99 | $8.99 | $8.89 | $8.89 | $8.89 | 8,915 |
| 2022-12-14 | $9.72 | $9.72 | $9.15 | $9.15 | $9.15 | 1,767 |
| 2022-12-13 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 1,628 |
| 2022-12-12 | $9.56 | $9.59 | $9.56 | $9.59 | $9.59 | 614 |
| 2022-12-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 327 |
| 2022-12-08 | $9.74 | $9.82 | $9.73 | $9.82 | $9.82 | 8,964 |
| 2022-12-07 | $9.23 | $9.70 | $9.23 | $9.60 | $9.60 | 29,114 |
| 2022-12-06 | $9.45 | $9.47 | $9.45 | $9.47 | $9.47 | 794 |
| 2022-12-05 | $9.39 | $9.50 | $9.39 | $9.50 | $9.50 | 1,066 |
| 2022-12-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 48 |
| 2022-12-01 | $9.00 | $9.19 | $9.00 | $9.19 | $9.19 | 2,035 |
| 2022-11-30 | $9.30 | $9.40 | $9.16 | $9.16 | $9.16 | 6,999 |
| 2022-11-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 286 |
| 2022-11-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,800 |
| 2022-11-25 | $9.06 | $9.15 | $9.05 | $9.05 | $9.05 | 14,874 |
| 2022-11-23 | $9.26 | $9.26 | $9.10 | $9.11 | $9.11 | 6,700 |
| 2022-11-22 | $9.09 | $9.09 | $9.03 | $9.03 | $9.03 | 325 |
| 2022-11-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 5 |
| 2022-11-18 | $9.25 | $9.28 | $9.23 | $9.23 | $9.23 | 28,041 |
| 2022-11-17 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 1,093 |
| 2022-11-16 | $9.47 | $9.66 | $9.10 | $9.66 | $9.66 | 942 |
| 2022-11-15 | $9.39 | $9.39 | $9.24 | $9.24 | $9.24 | 4,506 |
| 2022-11-14 | $8.60 | $9.07 | $8.60 | $9.00 | $9.00 | 4,602 |
| 2022-11-11 | $8.65 | $8.65 | $8.55 | $8.61 | $8.61 | 7,713 |
| 2022-11-10 | $8.25 | $8.25 | $7.84 | $7.90 | $7.90 | 1,031 |
| 2022-11-09 | $7.81 | $8.10 | $7.81 | $8.10 | $8.10 | 1,765 |
| 2022-11-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 151 |
| 2022-11-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 270 |
| 2022-11-04 | $7.15 | $7.61 | $7.15 | $7.40 | $7.40 | 3,730 |
| 2022-11-03 | $6.44 | $6.80 | $6.44 | $6.80 | $6.80 | 2,471 |
| 2022-11-02 | $6.62 | $6.81 | $6.62 | $6.81 | $6.81 | 1,247 |
| 2022-11-01 | $6.56 | $6.75 | $6.56 | $6.63 | $6.63 | 1,131 |
| 2022-10-31 | $6.50 | $6.54 | $6.30 | $6.54 | $6.54 | 7,187 |
| 2022-10-28 | $6.65 | $6.74 | $6.65 | $6.71 | $6.71 | 2,512 |
| 2022-10-27 | $7.23 | $7.23 | $7.12 | $7.12 | $7.12 | 870 |
| 2022-10-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 246 |
| 2022-10-25 | $6.90 | $7.24 | $6.89 | $7.24 | $7.24 | 5,163 |
| 2022-10-24 | $6.98 | $7.14 | $6.98 | $7.13 | $7.13 | 8,328 |
| 2022-10-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 318 |
| 2022-10-20 | $6.72 | $6.91 | $6.72 | $6.91 | $6.91 | 2,368 |
| 2022-10-19 | $7.12 | $7.12 | $6.92 | $6.92 | $6.92 | 1,810 |
| 2022-10-18 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 197 |
| 2022-10-17 | $6.89 | $7.36 | $6.89 | $7.25 | $7.25 | 3,299 |
| 2022-10-14 | $7.07 | $7.07 | $6.44 | $6.44 | $6.44 | 562 |
| 2022-10-13 | $7.19 | $7.31 | $7.19 | $7.21 | $7.21 | 1,331 |
| 2022-10-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 314 |
| 2022-10-11 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 339 |
| 2022-10-10 | $6.90 | $7.47 | $6.89 | $6.89 | $6.89 | 831 |
| 2022-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 47 |
| 2022-10-06 | $7.18 | $7.54 | $7.18 | $7.54 | $7.54 | 306 |
| 2022-10-05 | $7.95 | $8.03 | $7.61 | $8.03 | $8.03 | 2,121 |
| 2022-10-04 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 3,513 |
| 2022-10-03 | $6.99 | $7.25 | $6.99 | $7.03 | $7.03 | 2,250 |
| 2022-09-30 | $6.95 | $7.07 | $6.95 | $7.00 | $7.00 | 1,426 |
| 2022-09-29 | $6.82 | $6.83 | $6.82 | $6.83 | $6.83 | 958 |
| 2022-09-28 | $6.52 | $6.79 | $6.52 | $6.79 | $6.79 | 22,013 |
| 2022-09-27 | $6.49 | $6.75 | $6.49 | $6.51 | $6.51 | 34,193 |
| 2022-09-26 | $6.48 | $6.58 | $6.48 | $6.49 | $6.49 | 12,206 |
| 2022-09-23 | $6.79 | $6.89 | $6.65 | $6.83 | $6.83 | 3,914 |
| 2022-09-22 | $6.86 | $7.16 | $6.86 | $7.11 | $7.11 | 166,585 |
| 2022-09-21 | $7.00 | $7.01 | $6.89 | $7.01 | $7.01 | 7,120 |
| 2022-09-20 | $7.19 | $7.22 | $7.01 | $7.15 | $7.15 | 16,471 |
| 2022-09-19 | $7.10 | $7.31 | $7.10 | $7.18 | $7.18 | 4,195 |
| 2022-09-16 | $7.30 | $7.40 | $7.02 | $7.30 | $7.30 | 4,142 |
| 2022-09-15 | $7.38 | $7.49 | $7.38 | $7.49 | $7.49 | 404 |
| 2022-09-14 | $7.41 | $7.41 | $7.38 | $7.38 | $7.38 | 2,583 |
| 2022-09-13 | $7.73 | $7.73 | $7.50 | $7.50 | $7.50 | 4,079 |
| 2022-09-12 | $7.46 | $8.00 | $7.46 | $7.85 | $7.85 | 11,091 |
| 2022-09-09 | $7.13 | $7.70 | $7.13 | $7.58 | $7.58 | 3,654 |
| 2022-09-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 191 |
| 2022-09-07 | $7.11 | $7.44 | $7.11 | $7.44 | $7.44 | 2,839 |
| 2022-09-06 | $6.97 | $7.44 | $6.97 | $7.44 | $7.44 | 6,847 |
| 2022-09-02 | $7.50 | $7.50 | $6.98 | $7.24 | $7.24 | 4,201 |
| 2022-09-01 | $7.54 | $7.54 | $7.23 | $7.41 | $7.41 | 11,374 |
| 2022-08-31 | $7.79 | $7.79 | $7.52 | $7.52 | $7.52 | 5,123 |
| 2022-08-30 | $8.48 | $8.48 | $7.98 | $8.09 | $8.09 | 8,698 |
| 2022-08-29 | $8.81 | $8.81 | $8.64 | $8.64 | $8.64 | 2,456 |
| 2022-08-26 | $8.85 | $8.85 | $8.49 | $8.49 | $8.49 | 14,719 |
| 2022-08-25 | $8.82 | $9.00 | $8.70 | $8.96 | $8.96 | 1,655 |
| 2022-08-24 | $8.28 | $8.70 | $8.28 | $8.54 | $8.54 | 10,674 |
| 2022-08-23 | $8.56 | $8.56 | $8.04 | $8.40 | $8.40 | 2,947 |
| 2022-08-22 | $8.19 | $8.19 | $8.01 | $8.02 | $8.02 | 15,635 |
| 2022-08-19 | $8.34 | $8.35 | $8.21 | $8.34 | $8.34 | 7,742 |
| 2022-08-18 | $8.84 | $8.84 | $8.56 | $8.72 | $8.72 | 14,445 |
| 2022-08-17 | $9.41 | $9.66 | $9.41 | $9.51 | $9.06 | 23,733 |
| 2022-08-16 | $9.49 | $9.67 | $9.45 | $9.50 | $9.05 | 5,120 |
| 2022-08-15 | $9.42 | $9.42 | $9.13 | $9.25 | $8.81 | 5,858 |
| 2022-08-12 | $9.72 | $9.72 | $9.69 | $9.70 | $9.24 | 1,217 |
| 2022-08-11 | $9.77 | $10.01 | $9.77 | $9.82 | $9.36 | 3,218 |
| 2022-08-10 | $9.81 | $9.82 | $9.56 | $9.68 | $9.22 | 13,821 |
| 2022-08-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.09 | 1,225 |
| 2022-08-08 | $9.40 | $9.40 | $9.28 | $9.36 | $8.91 | 1,876 |
| 2022-08-05 | $8.99 | $9.13 | $8.99 | $9.11 | $8.68 | 2,293 |
| 2022-08-04 | $8.97 | $9.15 | $8.85 | $8.85 | $8.43 | 3,811 |
| 2022-08-03 | $8.48 | $8.77 | $8.35 | $8.63 | $8.22 | 501,208 |
| 2022-08-02 | $9.48 | $9.48 | $9.05 | $9.06 | $8.63 | 7,894 |
| 2022-08-01 | $9.63 | $9.66 | $9.50 | $9.60 | $9.15 | 15,600 |
| 2022-07-29 | $9.83 | $10.03 | $9.83 | $9.94 | $9.47 | 1,142 |
| 2022-07-28 | $9.43 | $9.72 | $9.43 | $9.57 | $9.12 | 910 |
| 2022-07-27 | $8.97 | $9.36 | $8.97 | $9.36 | $8.91 | 1,555 |
| 2022-07-26 | $9.30 | $9.39 | $9.10 | $9.28 | $8.85 | 2,037 |
| 2022-07-25 | $8.97 | $9.22 | $8.97 | $9.00 | $8.58 | 3,798 |
| 2022-07-22 | $9.01 | $9.01 | $9.01 | $9.01 | $8.58 | 506 |
| 2022-07-21 | $9.00 | $9.00 | $8.78 | $8.93 | $8.51 | 5,073 |
| 2022-07-20 | $9.35 | $9.35 | $9.03 | $9.09 | $8.66 | 2,665 |
| 2022-07-19 | $9.50 | $9.50 | $9.31 | $9.31 | $8.87 | 3,384 |
| 2022-07-18 | $9.15 | $9.22 | $9.14 | $9.15 | $8.72 | 2,200 |
| 2022-07-15 | $8.71 | $8.77 | $8.71 | $8.75 | $8.33 | 1,500 |
| 2022-07-14 | $8.99 | $8.99 | $8.68 | $8.77 | $8.36 | 3,780 |
| 2022-07-13 | $9.62 | $9.62 | $9.39 | $9.39 | $8.95 | 3,731 |
| 2022-07-12 | $9.59 | $9.64 | $9.56 | $9.56 | $9.11 | 2,157 |
| 2022-07-11 | $9.72 | $9.72 | $9.61 | $9.71 | $9.25 | 2,380 |
| 2022-07-08 | $10.40 | $10.40 | $10.11 | $10.40 | $9.91 | 2,162 |
| 2022-07-07 | $10.15 | $10.33 | $10.02 | $10.16 | $9.68 | 6,139 |
| 2022-07-06 | $9.87 | $9.87 | $9.70 | $9.86 | $9.39 | 7,027 |
| 2022-07-05 | $9.82 | $10.25 | $9.82 | $10.25 | $9.77 | 1,140 |
| 2022-07-01 | $10.55 | $10.59 | $10.55 | $10.59 | $10.09 | 624 |
| 2022-06-30 | $10.60 | $10.99 | $10.40 | $10.40 | $9.91 | 3,969 |
| 2022-06-29 | $11.02 | $11.02 | $11.02 | $11.02 | $10.50 | 342 |
| 2022-06-28 | $10.80 | $11.07 | $10.80 | $11.02 | $10.50 | 3,394 |
| 2022-06-27 | $10.64 | $10.72 | $10.64 | $10.72 | $10.21 | 441 |
| 2022-06-24 | $10.57 | $10.57 | $10.56 | $10.56 | $10.06 | 3,189 |
| 2022-06-23 | $10.87 | $10.87 | $10.50 | $10.50 | $10.00 | 2,606 |
| 2022-06-22 | $10.66 | $10.84 | $10.62 | $10.84 | $10.33 | 1,007 |
| 2022-06-21 | $11.07 | $11.07 | $11.05 | $11.05 | $10.53 | 2,631 |
| 2022-06-17 | $10.65 | $11.17 | $10.65 | $11.10 | $10.58 | 4,692 |
| 2022-06-16 | $11.09 | $11.36 | $11.02 | $11.34 | $10.80 | 2,558 |
| 2022-06-15 | $10.63 | $11.63 | $10.63 | $11.63 | $11.08 | 7,419 |
| 2022-06-14 | $10.82 | $11.41 | $10.82 | $10.91 | $10.40 | 4,843 |
| 2022-06-13 | $11.33 | $11.99 | $11.33 | $11.42 | $10.88 | 4,878 |
| 2022-06-10 | $12.10 | $12.10 | $11.41 | $11.41 | $10.87 | 981 |
| 2022-06-09 | $12.51 | $12.51 | $12.51 | $12.51 | $11.92 | 177 |
| 2022-06-08 | $12.81 | $12.90 | $12.81 | $12.90 | $12.29 | 24,746 |
| 2022-06-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.43 | 696 |
| 2022-06-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.32 | 927 |
| 2022-06-03 | $12.79 | $12.79 | $12.74 | $12.74 | $12.14 | 647 |
| 2022-06-02 | $12.42 | $12.87 | $12.42 | $12.69 | $12.09 | 2,926 |
| 2022-06-01 | $12.47 | $12.47 | $12.01 | $12.12 | $11.55 | 6,509 |
| 2022-05-31 | $12.37 | $12.65 | $12.37 | $12.65 | $12.05 | 2,364 |
| 2022-05-27 | $11.69 | $11.85 | $11.69 | $11.80 | $11.24 | 2,999 |
| 2022-05-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.46 | 169 |
| 2022-05-25 | $10.91 | $11.05 | $10.84 | $10.97 | $10.46 | 6,446 |
| 2022-05-24 | $11.18 | $11.18 | $11.18 | $11.18 | $10.65 | 297 |
| 2022-05-23 | $10.97 | $11.25 | $10.97 | $11.25 | $10.71 | 2,296 |
| 2022-05-20 | $10.72 | $11.00 | $10.40 | $10.40 | $9.91 | 2,696 |
| 2022-05-19 | $10.48 | $10.48 | $10.02 | $10.02 | $9.55 | 7,118 |
| 2022-05-18 | $10.32 | $10.32 | $9.91 | $10.01 | $9.54 | 4,472 |
| 2022-05-17 | $10.67 | $10.96 | $10.54 | $10.85 | $10.34 | 7,896 |
| 2022-05-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.46 | 3,145 |
| 2022-05-13 | $9.80 | $10.01 | $9.75 | $10.00 | $9.53 | 8,142 |
| 2022-05-12 | $10.09 | $10.09 | $9.55 | $9.80 | $9.34 | 1,664 |
| 2022-05-11 | $10.04 | $10.10 | $10.04 | $10.10 | $9.62 | 737 |
| 2022-05-10 | $9.65 | $9.66 | $9.55 | $9.66 | $9.20 | 2,129 |
| 2022-05-09 | $9.43 | $9.94 | $9.40 | $9.84 | $9.37 | 4,312 |
| 2022-05-06 | $10.26 | $10.34 | $10.07 | $10.07 | $9.59 | 2,947 |
| 2022-05-05 | $10.80 | $10.80 | $10.75 | $10.75 | $10.24 | 6,421 |
| 2022-05-04 | $10.90 | $11.12 | $10.90 | $11.12 | $10.60 | 924 |
| 2022-05-03 | $11.33 | $11.33 | $11.04 | $11.22 | $10.69 | 5,271 |
| 2022-05-02 | $11.20 | $11.44 | $10.72 | $11.44 | $10.90 | 4,097 |
| 2022-04-29 | $10.99 | $11.50 | $10.99 | $11.14 | $10.61 | 10,135 |
| 2022-04-28 | $10.22 | $10.55 | $10.09 | $10.50 | $10.00 | 6,286 |
| 2022-04-27 | $10.06 | $10.24 | $9.90 | $10.18 | $9.69 | 16,283 |
| 2022-04-26 | $10.30 | $10.30 | $10.06 | $10.06 | $9.59 | 10,315 |
| 2022-04-25 | $10.61 | $10.61 | $10.28 | $10.58 | $10.08 | 5,626 |
| 2022-04-22 | $11.48 | $11.48 | $10.73 | $10.94 | $10.42 | 7,479 |
| 2022-04-21 | $13.81 | $13.81 | $11.90 | $12.25 | $11.67 | 27,071 |
| 2022-04-20 | $14.48 | $14.48 | $14.46 | $14.46 | $13.78 | 13,712 |
| 2022-04-19 | $14.70 | $14.70 | $14.51 | $14.51 | $13.83 | 572 |
| 2022-04-18 | $14.91 | $14.93 | $14.66 | $14.81 | $14.11 | 1,304 |
| 2022-04-14 | $14.78 | $14.78 | $14.71 | $14.71 | $14.02 | 663 |
| 2022-04-13 | $14.75 | $14.83 | $14.42 | $14.42 | $13.74 | 12,460 |
| 2022-04-12 | $14.77 | $15.39 | $14.72 | $14.95 | $14.24 | 5,490 |
| 2022-04-11 | $15.08 | $15.41 | $14.52 | $14.52 | $13.83 | 5,260 |
| 2022-04-08 | $14.87 | $15.15 | $14.67 | $15.08 | $14.37 | 10,320 |
| 2022-04-07 | $15.07 | $15.31 | $14.91 | $15.31 | $14.59 | 7,104 |
| 2022-04-06 | $15.75 | $15.75 | $15.17 | $15.42 | $14.69 | 5,981 |
| 2022-04-05 | $15.54 | $15.54 | $15.28 | $15.50 | $14.77 | 9,721 |
| 2022-04-04 | $15.42 | $15.65 | $15.32 | $15.65 | $14.91 | 16,077 |
| 2022-04-01 | $15.00 | $15.59 | $15.00 | $15.43 | $14.70 | 7,261 |
| 2022-03-31 | $14.75 | $14.92 | $14.50 | $14.83 | $14.13 | 7,387 |
| 2022-03-30 | $14.32 | $14.71 | $14.32 | $14.71 | $14.02 | 6,307 |
| 2022-03-29 | $14.44 | $14.44 | $14.44 | $14.44 | $13.76 | 208 |
| 2022-03-28 | $14.25 | $14.45 | $14.25 | $14.44 | $13.76 | 1,911 |
| 2022-03-25 | $14.44 | $14.49 | $14.24 | $14.24 | $13.57 | 2,635 |
| 2022-03-24 | $14.50 | $14.50 | $14.17 | $14.44 | $13.75 | 4,902 |
| 2022-03-23 | $13.74 | $13.87 | $13.70 | $13.82 | $13.17 | 17,600 |
| 2022-03-22 | $14.00 | $14.15 | $13.60 | $13.60 | $12.96 | 25,970 |
| 2022-03-21 | $13.58 | $14.05 | $13.22 | $13.57 | $12.93 | 12,491 |
| 2022-03-18 | $13.65 | $13.65 | $13.27 | $13.57 | $12.93 | 12,491 |
| 2022-03-17 | $13.44 | $13.79 | $13.35 | $13.35 | $12.72 | 2,299 |
| 2022-03-16 | $13.23 | $13.67 | $13.05 | $13.37 | $12.12 | 25,477 |
| 2022-03-15 | $13.18 | $13.18 | $12.55 | $12.86 | $11.66 | 7,301 |
| 2022-03-14 | $13.45 | $13.95 | $13.29 | $13.40 | $12.15 | 2,889 |
| 2022-03-11 | $14.20 | $14.30 | $14.15 | $14.20 | $12.88 | 3,012 |
| 2022-03-10 | $14.18 | $14.20 | $14.00 | $14.20 | $12.88 | 139,690 |
| 2022-03-09 | $13.45 | $13.85 | $12.64 | $13.50 | $12.24 | 10,645 |
| 2022-03-08 | $13.87 | $13.88 | $12.99 | $13.80 | $12.51 | 18,599 |
| 2022-03-07 | $14.40 | $14.40 | $13.40 | $13.72 | $12.44 | 7,375 |
| 2022-03-04 | $14.35 | $14.96 | $14.35 | $14.35 | $13.01 | 2,006 |
| 2022-03-03 | $13.68 | $14.03 | $13.68 | $13.83 | $12.54 | 12,884 |
| 2022-03-02 | $13.10 | $13.17 | $12.91 | $13.05 | $11.83 | 9,854 |
| 2022-03-01 | $13.68 | $13.68 | $13.00 | $13.30 | $12.06 | 14,082 |
| 2022-02-28 | $13.25 | $13.45 | $12.95 | $13.45 | $12.20 | 6,916 |
| 2022-02-25 | $13.14 | $13.61 | $13.14 | $13.40 | $12.15 | 2,564 |
| 2022-02-24 | $13.23 | $13.58 | $13.15 | $13.17 | $11.94 | 9,500 |
| 2022-02-23 | $14.64 | $14.64 | $14.64 | $14.64 | $13.28 | 1,174 |
| 2022-02-22 | $14.10 | $14.95 | $14.10 | $14.95 | $13.56 | 10,733 |
| 2022-02-18 | $14.80 | $14.85 | $14.07 | $14.50 | $13.15 | 5,373 |
| 2022-02-17 | $15.25 | $15.25 | $14.77 | $14.82 | $13.43 | 9,520 |
| 2022-02-16 | $14.87 | $15.20 | $14.87 | $15.20 | $13.79 | 24,713 |
| 2022-02-15 | $14.32 | $14.74 | $14.25 | $14.53 | $13.18 | 4,943 |
| 2022-02-14 | $15.08 | $15.08 | $14.65 | $14.85 | $13.46 | 2,022 |
| 2022-02-11 | $15.15 | $15.45 | $15.09 | $15.13 | $13.72 | 7,262 |
| 2022-02-10 | $14.97 | $15.35 | $14.59 | $15.05 | $13.64 | 27,904 |
| 2022-02-09 | $13.48 | $13.75 | $13.35 | $13.52 | $12.26 | 5,194 |
| 2022-02-08 | $13.55 | $13.76 | $13.12 | $13.70 | $12.42 | 13,994 |
| 2022-02-07 | $13.11 | $13.14 | $12.75 | $13.05 | $11.83 | 11,179 |
| 2022-02-04 | $12.71 | $13.25 | $12.71 | $13.25 | $12.01 | 8,603 |
| 2022-02-03 | $12.67 | $12.67 | $12.48 | $12.59 | $11.41 | 7,611 |
| 2022-02-02 | $12.10 | $12.32 | $12.10 | $12.27 | $11.13 | 3,527 |
| 2022-02-01 | $12.09 | $12.09 | $11.83 | $11.96 | $10.85 | 12,891 |
| 2022-01-31 | $11.71 | $12.10 | $11.71 | $12.10 | $10.97 | 11,406 |
| 2022-01-28 | $11.85 | $11.85 | $11.32 | $11.68 | $10.59 | 14,850 |
| 2022-01-27 | $11.58 | $11.75 | $11.50 | $11.50 | $10.43 | 15,058 |
| 2022-01-26 | $11.55 | $11.82 | $11.43 | $11.43 | $10.36 | 3,488 |
| 2022-01-25 | $11.35 | $11.35 | $11.15 | $11.31 | $10.26 | 61,958 |
| 2022-01-24 | $11.27 | $11.27 | $10.78 | $11.04 | $10.01 | 26,735 |
| 2022-01-21 | $12.10 | $12.29 | $12.00 | $12.07 | $10.94 | 41,965 |
| 2022-01-20 | $11.79 | $12.10 | $11.79 | $12.00 | $10.88 | 4,767 |
| 2022-01-19 | $11.35 | $11.98 | $11.35 | $11.97 | $10.85 | 5,879 |
| 2022-01-18 | $11.07 | $11.07 | $10.57 | $10.89 | $9.87 | 20,623 |
| 2022-01-14 | $11.03 | $11.03 | $10.75 | $10.97 | $9.95 | 25,828 |
| 2022-01-13 | $11.43 | $11.50 | $11.30 | $11.30 | $10.25 | 4,733 |
| 2022-01-12 | $11.24 | $11.44 | $10.95 | $11.44 | $10.37 | 4,844 |
| 2022-01-11 | $10.70 | $10.86 | $10.50 | $10.85 | $9.84 | 39,658 |
| 2022-01-10 | $9.92 | $9.92 | $9.61 | $9.90 | $8.97 | 9,205 |
| 2022-01-07 | $9.94 | $10.13 | $9.94 | $10.13 | $9.19 | 4,383 |
| 2022-01-06 | $9.85 | $10.16 | $9.85 | $10.13 | $9.19 | 10,536 |
| 2022-01-05 | $9.95 | $9.95 | $9.63 | $9.63 | $8.73 | 16,048 |
| 2022-01-04 | $9.70 | $9.74 | $9.67 | $9.72 | $8.81 | 4,837 |
| 2022-01-03 | $9.69 | $9.73 | $9.61 | $9.70 | $8.79 | 14,767 |
| 2021-12-31 | $9.82 | $9.92 | $9.61 | $9.92 | $9.00 | 5,481 |
| 2021-12-30 | $9.72 | $9.81 | $9.62 | $9.81 | $8.90 | 3,624 |
| 2021-12-29 | $9.66 | $9.70 | $9.66 | $9.70 | $8.80 | 4,782 |
| 2021-12-28 | $9.67 | $9.77 | $9.60 | $9.70 | $8.79 | 5,472 |
| 2021-12-27 | $9.97 | $10.17 | $9.97 | $10.17 | $9.22 | 13,542 |
| 2021-12-23 | $9.92 | $9.99 | $9.77 | $9.89 | $8.96 | 21,345 |
| 2021-12-22 | $9.65 | $9.94 | $9.65 | $9.83 | $8.91 | 7,115 |
| 2021-12-21 | $9.88 | $10.02 | $9.64 | $9.64 | $8.74 | 35,811 |
| 2021-12-20 | $9.32 | $9.70 | $9.32 | $9.65 | $8.75 | 13,123 |
| 2021-12-17 | $9.74 | $9.81 | $9.74 | $9.75 | $8.84 | 3,842 |
| 2021-12-16 | $9.50 | $9.80 | $9.50 | $9.75 | $8.84 | 11,169 |
| 2021-12-15 | $9.61 | $9.61 | $9.49 | $9.57 | $8.68 | 11,338 |
| 2021-12-14 | $9.71 | $9.88 | $9.55 | $9.70 | $8.80 | 31,517 |
| 2021-12-13 | $9.20 | $9.43 | $9.20 | $9.40 | $8.52 | 2,898 |
| 2021-12-10 | $9.27 | $9.27 | $9.00 | $9.17 | $8.31 | 3,031 |
| 2021-12-09 | $9.73 | $9.73 | $9.28 | $9.48 | $8.60 | 16,923 |
| 2021-12-08 | $10.03 | $10.21 | $10.03 | $10.21 | $9.26 | 1,559 |
| 2021-12-07 | $9.96 | $10.05 | $9.96 | $10.05 | $9.12 | 571 |
| 2021-12-06 | $9.48 | $9.72 | $9.48 | $9.48 | $8.60 | 14,322 |
| 2021-12-03 | $9.62 | $9.63 | $9.50 | $9.63 | $8.73 | 2,571 |
| 2021-12-02 | $9.48 | $9.74 | $9.38 | $9.74 | $8.83 | 7,132 |
| 2021-12-01 | $9.75 | $9.76 | $9.52 | $9.76 | $8.85 | 6,247 |
| 2021-11-30 | $9.52 | $9.71 | $9.34 | $9.71 | $8.80 | 2,502 |
| 2021-11-29 | $9.00 | $9.10 | $9.00 | $9.02 | $8.18 | 16,390 |
| 2021-11-26 | $8.92 | $8.97 | $8.77 | $8.77 | $7.95 | 6,318 |
| 2021-11-24 | $9.46 | $9.66 | $9.46 | $9.66 | $8.76 | 1,173 |
| 2021-11-23 | $9.38 | $9.38 | $9.28 | $9.28 | $8.42 | 985 |
| 2021-11-22 | $9.14 | $9.14 | $9.00 | $9.03 | $8.19 | 8,362 |
| 2021-11-19 | $8.69 | $8.95 | $8.69 | $8.75 | $7.93 | 2,811 |
| 2021-11-18 | $8.62 | $8.65 | $8.56 | $8.56 | $7.77 | 727 |
| 2021-11-17 | $9.07 | $9.07 | $9.00 | $9.00 | $8.16 | 6,284 |
| 2021-11-16 | $9.17 | $9.27 | $9.17 | $9.27 | $8.41 | 1,881 |
| 2021-11-15 | $9.16 | $9.16 | $9.12 | $9.16 | $8.30 | 2,823 |
| 2021-11-12 | $9.40 | $9.40 | $9.27 | $9.29 | $8.42 | 1,771 |
| 2021-11-11 | $9.47 | $9.48 | $9.44 | $9.48 | $8.60 | 3,301 |
| 2021-11-10 | $9.01 | $9.01 | $8.75 | $8.75 | $7.93 | 3,420 |
| 2021-11-09 | $9.30 | $9.30 | $9.28 | $9.28 | $8.41 | 2,091 |
| 2021-11-08 | $9.15 | $9.35 | $9.15 | $9.35 | $8.48 | 1,778 |
| 2021-11-05 | $9.19 | $9.40 | $9.19 | $9.40 | $8.52 | 805 |
| 2021-11-04 | $9.31 | $9.31 | $9.19 | $9.21 | $8.35 | 34,253 |
| 2021-11-03 | $9.33 | $9.65 | $9.26 | $9.65 | $8.75 | 1,837 |
| 2021-11-02 | $9.60 | $9.60 | $9.35 | $9.35 | $8.48 | 7,210 |
| 2021-11-01 | $10.24 | $10.32 | $10.18 | $10.18 | $9.23 | 3,055 |
| 2021-10-29 | $10.14 | $10.43 | $10.14 | $10.34 | $9.38 | 18,635 |
| 2021-10-28 | $10.31 | $10.77 | $10.31 | $10.77 | $9.77 | 1,447 |
| 2021-10-27 | $10.85 | $10.90 | $10.85 | $10.90 | $9.88 | 778 |
| 2021-10-26 | $11.19 | $11.19 | $11.02 | $11.02 | $9.99 | 5,886 |
| 2021-10-25 | $11.26 | $11.37 | $11.19 | $11.37 | $10.31 | 3,731 |
| 2021-10-22 | $11.19 | $11.19 | $11.19 | $11.19 | $10.14 | 290 |
| 2021-10-21 | $11.33 | $11.33 | $11.20 | $11.20 | $10.16 | 4,066 |
| 2021-10-20 | $11.58 | $11.78 | $11.39 | $11.78 | $10.68 | 362 |
| 2021-10-19 | $11.80 | $11.80 | $11.75 | $11.78 | $10.68 | 1,970 |
| 2021-10-18 | $11.55 | $11.79 | $11.55 | $11.79 | $10.69 | 973 |
| 2021-10-15 | $11.90 | $11.90 | $11.90 | $11.90 | $10.79 | 230 |
| 2021-10-14 | $11.60 | $11.90 | $11.60 | $11.90 | $10.79 | 535 |
| 2021-10-13 | $11.56 | $11.63 | $11.56 | $11.63 | $10.55 | 1,515 |
| 2021-10-12 | $11.60 | $11.61 | $11.51 | $11.60 | $10.52 | 5,089 |
| 2021-10-11 | $10.89 | $11.52 | $10.89 | $11.40 | $10.34 | 3,822 |
| 2021-10-08 | $10.87 | $11.12 | $10.75 | $10.90 | $9.88 | 1,784 |
| 2021-10-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.52 | 230 |
| 2021-10-06 | $10.31 | $10.31 | $10.31 | $10.31 | $9.35 | 233 |
| 2021-10-05 | $10.82 | $10.82 | $10.73 | $10.73 | $9.73 | 661 |
| 2021-10-04 | $10.94 | $10.94 | $10.94 | $10.94 | $9.92 | 1 |
| 2021-10-01 | $10.95 | $10.95 | $10.79 | $10.94 | $9.92 | 1,059 |
| 2021-09-30 | $10.87 | $10.87 | $10.87 | $10.87 | $9.86 | 23 |
| 2021-09-29 | $10.66 | $10.87 | $10.17 | $10.87 | $9.86 | 3,370 |
| 2021-09-28 | $11.40 | $11.40 | $11.15 | $11.15 | $10.11 | 3,427 |
| 2021-09-27 | $11.81 | $11.81 | $11.81 | $11.81 | $10.71 | 199 |
| 2021-09-24 | $11.48 | $11.64 | $11.48 | $11.48 | $10.41 | 1,792 |
| 2021-09-23 | $11.32 | $11.56 | $11.32 | $11.48 | $10.41 | 1,544 |
| 2021-09-22 | $11.76 | $11.76 | $11.76 | $11.76 | $10.66 | 76,557 |
| 2021-09-21 | $11.94 | $11.94 | $11.51 | $11.51 | $10.44 | 12,042 |
| 2021-09-20 | $11.94 | $12.00 | $11.85 | $12.00 | $10.88 | 1,684 |
| 2021-09-17 | $12.99 | $12.99 | $12.68 | $12.68 | $11.50 | 657 |
| 2021-09-16 | $13.17 | $13.25 | $12.99 | $13.00 | $11.79 | 1,908 |
| 2021-09-15 | $13.71 | $13.89 | $13.71 | $13.89 | $12.60 | 684 |
| 2021-09-14 | $14.40 | $14.51 | $14.40 | $14.51 | $13.15 | 623 |
| 2021-09-13 | $15.06 | $15.06 | $15.06 | $15.06 | $13.66 | 63 |
| 2021-09-10 | $14.66 | $15.06 | $14.66 | $15.06 | $13.66 | 1,267 |
| 2021-09-09 | $14.75 | $14.76 | $14.39 | $14.39 | $13.05 | 4,696 |
| 2021-09-08 | $14.86 | $14.91 | $14.80 | $14.80 | $13.42 | 618 |
| 2021-09-07 | $14.89 | $15.03 | $14.75 | $14.80 | $13.42 | 6,266 |
| 2021-09-03 | $14.75 | $14.85 | $14.75 | $14.85 | $13.47 | 3,127 |
| 2021-09-02 | $14.80 | $14.88 | $14.80 | $14.84 | $13.45 | 1,933 |
| 2021-09-01 | $14.72 | $14.72 | $14.72 | $14.72 | $13.35 | 5 |
| 2021-08-31 | $15.30 | $15.30 | $14.72 | $14.72 | $13.35 | 1,953 |
| 2021-08-30 | $14.69 | $14.69 | $14.69 | $14.69 | $13.32 | 107 |
| 2021-08-27 | $14.64 | $14.69 | $14.64 | $14.69 | $13.32 | 1,100 |
| 2021-08-26 | $14.35 | $14.36 | $14.35 | $14.36 | $13.02 | 262 |
| 2021-08-25 | $14.40 | $14.41 | $14.40 | $14.40 | $13.06 | 1,664 |
| 2021-08-24 | $13.90 | $14.48 | $13.90 | $14.43 | $13.08 | 2,407 |
| 2021-08-23 | $13.88 | $14.06 | $13.78 | $13.91 | $12.61 | 3,222 |
| 2021-08-20 | $13.50 | $13.55 | $13.40 | $13.53 | $12.27 | 3,470 |
| 2021-08-19 | $13.97 | $14.06 | $13.50 | $13.66 | $12.38 | 4,987 |
| 2021-08-18 | $16.51 | $17.28 | $16.51 | $17.13 | $14.19 | 10,962 |
| 2021-08-17 | $16.81 | $16.81 | $16.81 | $16.81 | $13.93 | 33,011 |
| 2021-08-16 | $16.85 | $16.94 | $16.75 | $16.84 | $13.95 | 4,484 |
| 2021-08-13 | $16.72 | $16.72 | $16.72 | $16.72 | $13.85 | 17,353 |
| 2021-08-12 | $16.85 | $16.85 | $16.85 | $16.85 | $13.96 | 16 |
| 2021-08-11 | $16.85 | $16.85 | $16.85 | $16.85 | $13.96 | 73 |
| 2021-08-10 | $16.86 | $17.00 | $16.85 | $16.85 | $13.96 | 3,103 |
| 2021-08-09 | $17.91 | $17.91 | $17.91 | $17.91 | $14.84 | 157 |
| 2021-08-06 | $17.90 | $17.90 | $17.90 | $17.90 | $14.83 | 300 |
| 2021-08-05 | $17.90 | $17.90 | $17.90 | $17.90 | $14.83 | 323 |
| 2021-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $14.92 | 97 |
| 2021-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.92 | 251 |
| 2021-08-02 | $17.16 | $17.16 | $17.16 | $17.16 | $14.22 | 1 |
| 2021-07-30 | $17.90 | $17.90 | $17.16 | $17.16 | $14.22 | 3,948 |
| 2021-07-29 | $17.18 | $18.06 | $17.18 | $18.06 | $14.96 | 38,873 |
| 2021-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $14.09 | 164 |
| 2021-07-27 | $15.79 | $15.79 | $15.79 | $15.79 | $13.08 | 49 |
| 2021-07-26 | $16.23 | $16.23 | $15.79 | $15.79 | $13.08 | 867 |
| 2021-07-23 | $15.61 | $15.61 | $15.61 | $15.61 | $12.93 | 5,428 |
| 2021-07-22 | $15.61 | $15.61 | $15.61 | $15.61 | $12.93 | 29,952 |
| 2021-07-21 | $15.88 | $15.88 | $15.75 | $15.75 | $13.05 | 481 |
| 2021-07-20 | $16.02 | $16.02 | $16.02 | $16.02 | $13.27 | 69 |
| 2021-07-19 | $16.02 | $16.02 | $16.02 | $16.02 | $13.27 | 38 |
| 2021-07-16 | $16.02 | $16.02 | $16.02 | $16.02 | $13.27 | 50 |
| 2021-07-15 | $16.02 | $16.02 | $16.02 | $16.02 | $13.27 | 115 |
| 2021-07-14 | $16.02 | $16.02 | $16.01 | $16.02 | $13.27 | 3,000 |
| 2021-07-13 | $15.61 | $15.61 | $15.61 | $15.61 | $12.93 | 210 |
| 2021-07-12 | $15.02 | $15.02 | $15.02 | $15.02 | $12.45 | 25 |
| 2021-07-09 | $15.02 | $15.02 | $15.02 | $15.02 | $12.45 | 0 |
| 2021-07-08 | $15.02 | $15.02 | $15.02 | $15.02 | $12.45 | 1 |
| 2021-07-07 | $15.02 | $15.02 | $15.02 | $15.02 | $12.45 | 110 |
| 2021-07-06 | $15.02 | $15.02 | $15.02 | $15.02 | $12.45 | 19 |
| 2021-07-02 | $15.02 | $15.02 | $15.02 | $15.02 | $12.45 | 1,212 |
| 2021-07-01 | $14.72 | $14.72 | $14.72 | $14.72 | $12.20 | 30 |
| 2021-06-30 | $14.72 | $14.72 | $14.72 | $14.72 | $12.20 | 0 |
| 2021-06-29 | $14.72 | $14.72 | $14.72 | $14.72 | $12.20 | 36 |
| 2021-06-28 | $14.72 | $14.72 | $14.72 | $14.72 | $12.20 | 35 |
| 2021-06-25 | $14.72 | $14.72 | $14.72 | $14.72 | $12.20 | 0 |
| 2021-06-24 | $14.72 | $14.72 | $14.72 | $14.72 | $12.20 | 0 |
| 2021-06-23 | $14.44 | $14.72 | $14.44 | $14.72 | $12.20 | 283 |
| 2021-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.18 | 0 |
| 2021-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.18 | 620 |
| 2021-06-18 | $14.49 | $14.49 | $14.49 | $14.49 | $12.01 | 62 |
| 2021-06-17 | $14.49 | $14.49 | $14.49 | $14.49 | $12.01 | 0 |
| 2021-06-16 | $14.49 | $14.49 | $14.49 | $14.49 | $12.01 | 256 |
| 2021-06-15 | $14.61 | $14.62 | $14.61 | $14.62 | $12.11 | 900 |
| 2021-06-14 | $14.80 | $14.80 | $14.80 | $14.80 | $12.26 | 93 |
| 2021-06-11 | $14.80 | $14.80 | $14.80 | $14.80 | $12.26 | 168,755 |
| 2021-06-10 | $14.80 | $14.80 | $14.80 | $14.80 | $12.26 | 1 |
| 2021-06-09 | $14.81 | $14.81 | $14.80 | $14.80 | $12.26 | 369 |
| 2021-06-08 | $15.62 | $15.62 | $15.62 | $15.62 | $12.94 | 16 |
| 2021-06-07 | $15.62 | $15.62 | $15.62 | $15.62 | $12.94 | 45 |
| 2021-06-04 | $15.62 | $15.62 | $15.62 | $15.62 | $12.94 | 110 |
| 2021-06-03 | $15.62 | $15.62 | $15.62 | $15.62 | $12.94 | 10 |
| 2021-06-02 | $15.62 | $15.62 | $15.62 | $15.62 | $12.94 | 256 |
| 2021-06-01 | $15.68 | $15.88 | $15.62 | $15.62 | $12.94 | 756 |
| 2021-05-28 | $14.70 | $14.70 | $14.70 | $14.70 | $12.18 | 8,898 |
| 2021-05-27 | $15.32 | $15.45 | $15.32 | $15.45 | $12.80 | 839 |
| 2021-05-26 | $14.70 | $14.70 | $14.70 | $14.70 | $12.18 | 553 |
| 2021-05-25 | $14.86 | $14.86 | $14.86 | $14.86 | $12.31 | 0 |
| 2021-05-24 | $14.86 | $14.86 | $14.86 | $14.86 | $12.31 | 20 |
| 2021-05-21 | $14.86 | $14.86 | $14.86 | $14.86 | $12.31 | 110 |
| 2021-05-20 | $16.99 | $16.99 | $16.99 | $16.99 | $14.08 | 125 |
| 2021-05-19 | $16.99 | $16.99 | $16.99 | $16.99 | $14.08 | 0 |
| 2021-05-18 | $16.99 | $16.99 | $16.99 | $16.99 | $14.08 | 57 |
| 2021-05-17 | $16.99 | $16.99 | $16.99 | $16.99 | $14.08 | 51 |
| 2021-05-14 | $16.99 | $16.99 | $16.99 | $16.99 | $14.08 | 90 |
| 2021-05-13 | $16.99 | $16.99 | $16.99 | $16.99 | $14.08 | 138 |
| 2021-05-12 | $16.46 | $16.99 | $16.46 | $16.99 | $14.08 | 270 |
| 2021-05-11 | $16.53 | $16.53 | $16.53 | $16.53 | $13.70 | 0 |
| 2021-05-10 | $17.01 | $17.01 | $16.53 | $16.53 | $13.70 | 1,674 |
| 2021-05-07 | $16.05 | $16.05 | $16.05 | $16.05 | $13.30 | 126 |
| 2021-05-06 | $15.95 | $15.95 | $15.95 | $15.95 | $13.22 | 116 |
| 2021-05-05 | $15.55 | $15.55 | $15.55 | $15.55 | $12.89 | 28,737 |
| 2021-05-04 | $15.94 | $15.94 | $15.94 | $15.94 | $13.21 | 65 |
| 2021-05-03 | $15.94 | $15.94 | $15.94 | $15.94 | $13.21 | 212 |
| 2021-04-30 | $15.94 | $15.94 | $15.94 | $15.94 | $13.21 | 46 |
| 2021-04-29 | $15.94 | $15.94 | $15.94 | $15.94 | $13.21 | 171 |
| 2021-04-28 | $15.94 | $15.94 | $15.89 | $15.94 | $13.21 | 3,733 |
| 2021-04-27 | $15.62 | $15.62 | $15.62 | $15.62 | $12.94 | 1,436 |
| 2021-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $13.22 | 227 |
| 2021-04-23 | $15.62 | $15.62 | $15.17 | $15.17 | $12.57 | 6,223 |
| 2021-04-22 | $15.43 | $15.43 | $15.43 | $15.43 | $12.79 | 126 |
| 2021-04-21 | $15.55 | $15.55 | $15.55 | $15.55 | $12.89 | 256 |
| 2021-04-20 | $15.46 | $15.46 | $15.46 | $15.46 | $12.81 | 466 |
| 2021-04-19 | $14.90 | $15.00 | $14.90 | $15.00 | $12.43 | 15,397 |
| 2021-04-16 | $14.45 | $14.45 | $14.45 | $14.45 | $11.97 | 21 |
| 2021-04-15 | $14.45 | $14.45 | $14.45 | $14.45 | $11.97 | 2 |
| 2021-04-14 | $14.45 | $14.45 | $14.45 | $14.45 | $11.97 | 47,584 |
| 2021-04-13 | $14.17 | $14.17 | $14.17 | $14.17 | $11.74 | 204 |
| 2021-04-12 | $14.15 | $14.15 | $14.15 | $14.15 | $11.73 | 2 |
| 2021-04-09 | $14.15 | $14.15 | $14.15 | $14.15 | $11.73 | 39 |
| 2021-04-08 | $14.24 | $14.24 | $14.15 | $14.15 | $11.73 | 1,634 |
| 2021-04-07 | $13.92 | $13.92 | $13.92 | $13.92 | $11.53 | 8 |
| 2021-04-06 | $13.70 | $13.92 | $13.70 | $13.92 | $11.53 | 1,008 |
| 2021-04-05 | $13.17 | $14.04 | $13.17 | $14.04 | $11.63 | 1,042 |
| 2021-04-01 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2021-03-31 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2021-03-30 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 191 |
| 2021-03-29 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 123,885 |
| 2021-03-26 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 807 |
| 2021-03-25 | $12.51 | $12.63 | $12.51 | $12.63 | $10.47 | 1,186 |
| 2021-03-24 | $12.50 | $12.86 | $12.50 | $12.86 | $10.66 | 2,314 |
| 2021-03-23 | $12.27 | $12.27 | $12.27 | $12.27 | $10.17 | 255 |
| 2021-03-22 | $13.22 | $13.22 | $13.22 | $13.22 | $10.95 | 0 |
| 2021-03-19 | $13.34 | $13.34 | $12.95 | $13.22 | $10.95 | 2,733 |
| 2021-03-18 | $13.35 | $13.35 | $13.35 | $13.35 | $11.06 | 124 |
| 2021-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $10.77 | 104 |
| 2021-03-16 | $13.38 | $13.38 | $13.38 | $13.38 | $11.08 | 511 |
| 2021-03-15 | $13.86 | $13.86 | $13.35 | $13.35 | $11.06 | 1,320 |
| 2021-03-12 | $14.05 | $14.05 | $14.05 | $14.05 | $11.64 | 116 |
| 2021-03-11 | $13.65 | $13.69 | $13.60 | $13.62 | $11.28 | 2,526 |
| 2021-03-10 | $13.92 | $14.13 | $13.88 | $14.10 | $10.92 | 1,663 |
| 2021-03-09 | $14.00 | $14.00 | $13.83 | $13.83 | $10.72 | 960 |
| 2021-03-08 | $14.80 | $14.80 | $14.80 | $14.80 | $11.47 | 154 |
| 2021-03-05 | $14.73 | $14.80 | $14.72 | $14.80 | $11.47 | 854 |
| 2021-03-04 | $14.11 | $14.11 | $14.11 | $14.11 | $10.93 | 53 |
| 2021-03-03 | $14.11 | $14.11 | $14.11 | $14.11 | $10.93 | 1 |
| 2021-03-02 | $14.11 | $14.11 | $14.11 | $14.11 | $10.93 | 0 |
| 2021-03-01 | $14.11 | $14.11 | $14.11 | $14.11 | $10.93 | 300 |
| 2021-02-26 | $14.33 | $14.33 | $14.33 | $14.33 | $11.10 | 0 |
| 2021-02-25 | $14.53 | $14.53 | $14.33 | $14.33 | $11.10 | 2,783 |
| 2021-02-24 | $14.82 | $14.82 | $14.82 | $14.82 | $11.48 | 25 |
| 2021-02-23 | $14.82 | $14.82 | $14.82 | $14.82 | $11.48 | 200 |
| 2021-02-22 | $14.91 | $14.91 | $14.91 | $14.91 | $11.55 | 173 |
| 2021-02-19 | $14.80 | $14.80 | $14.80 | $14.80 | $11.47 | 241 |
| 2021-02-18 | $14.48 | $14.48 | $14.48 | $14.48 | $11.22 | 75 |
| 2021-02-17 | $14.48 | $14.48 | $14.48 | $14.48 | $11.22 | 0 |
| 2021-02-16 | $14.48 | $14.48 | $14.48 | $14.48 | $11.22 | 0 |
| 2021-02-12 | $14.48 | $14.48 | $14.48 | $14.48 | $11.22 | 75 |
| 2021-02-11 | $14.48 | $14.48 | $14.48 | $14.48 | $11.22 | 1 |
| 2021-02-10 | $14.40 | $14.48 | $14.40 | $14.48 | $11.22 | 1,209 |
| 2021-02-09 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 30 |
| 2021-02-08 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 21 |
| 2021-02-05 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 99 |
| 2021-02-04 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 0 |
| 2021-02-03 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 0 |
| 2021-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 1 |
| 2021-02-01 | $14.00 | $14.00 | $13.05 | $13.45 | $10.42 | 1,208 |
| 2021-01-29 | $13.50 | $13.50 | $13.50 | $13.50 | $10.46 | 0 |
| 2021-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $10.46 | 140 |
| 2021-01-27 | $13.58 | $13.73 | $13.58 | $13.73 | $10.64 | 949 |
| 2021-01-26 | $15.01 | $15.01 | $15.01 | $15.01 | $11.63 | 0 |
| 2021-01-25 | $15.01 | $15.01 | $15.01 | $15.01 | $11.63 | 160 |
| 2021-01-22 | $15.01 | $15.01 | $15.01 | $15.01 | $11.63 | 28 |
| 2021-01-21 | $15.01 | $15.01 | $15.01 | $15.01 | $11.63 | 698 |
| 2021-01-20 | $14.24 | $14.24 | $14.24 | $14.24 | $11.03 | 0 |
| 2021-01-19 | $14.24 | $14.24 | $14.24 | $14.24 | $11.03 | 0 |
| 2021-01-15 | $14.24 | $14.24 | $14.24 | $14.24 | $11.03 | 264 |
| 2021-01-14 | $14.76 | $14.76 | $14.57 | $14.57 | $11.29 | 301 |
| 2021-01-13 | $14.26 | $14.26 | $14.26 | $14.26 | $11.05 | 150 |
| 2021-01-12 | $14.35 | $14.35 | $14.35 | $14.35 | $11.12 | 24 |
| 2021-01-11 | $14.35 | $14.35 | $14.35 | $14.35 | $11.12 | 600 |
| 2021-01-08 | $14.86 | $14.86 | $14.86 | $14.86 | $11.51 | 458 |
| 2021-01-07 | $14.42 | $14.52 | $14.34 | $14.34 | $11.11 | 1,312 |
| 2021-01-06 | $14.38 | $14.38 | $14.38 | $14.38 | $11.14 | 329 |
| 2021-01-05 | $14.05 | $14.25 | $14.05 | $14.25 | $11.04 | 772 |
| 2021-01-04 | $14.58 | $14.58 | $14.58 | $14.58 | $11.30 | 432 |
| 2020-12-31 | $14.28 | $14.28 | $14.28 | $14.28 | $11.06 | 115 |
| 2020-12-30 | $14.84 | $14.84 | $14.84 | $14.84 | $11.50 | 202 |
| 2020-12-29 | $14.25 | $14.56 | $14.25 | $14.56 | $11.28 | 4,585 |
| 2020-12-28 | $14.64 | $14.80 | $14.64 | $14.80 | $11.47 | 3,236 |
| 2020-12-24 | $14.43 | $14.43 | $14.43 | $14.43 | $11.18 | 303 |
| 2020-12-23 | $14.51 | $14.60 | $14.25 | $14.60 | $11.31 | 160,258 |
| 2020-12-22 | $13.86 | $14.28 | $13.85 | $14.18 | $10.99 | 24,584 |
| 2020-12-21 | $13.50 | $13.65 | $13.50 | $13.65 | $10.58 | 1,151 |
| 2020-12-18 | $13.76 | $14.20 | $13.76 | $14.20 | $11.00 | 2,705 |
| 2020-12-17 | $13.60 | $13.69 | $13.45 | $13.69 | $10.61 | 6,154 |
| 2020-12-16 | $13.15 | $13.15 | $13.15 | $13.15 | $10.19 | 97 |
| 2020-12-15 | $13.15 | $13.15 | $13.15 | $13.15 | $10.19 | 113 |
| 2020-12-14 | $13.31 | $13.31 | $13.31 | $13.31 | $10.31 | 1 |
| 2020-12-11 | $13.31 | $13.31 | $13.31 | $13.31 | $10.31 | 53,893 |
| 2020-12-10 | $12.92 | $13.28 | $12.92 | $13.20 | $10.23 | 1,822 |
| 2020-12-09 | $12.90 | $12.90 | $12.90 | $12.90 | $10.00 | 49,679 |
| 2020-12-08 | $12.55 | $12.55 | $12.55 | $12.55 | $9.72 | 100 |
| 2020-12-07 | $12.60 | $12.60 | $12.60 | $12.60 | $9.76 | 2 |
| 2020-12-04 | $12.60 | $12.60 | $12.60 | $12.60 | $9.76 | 200 |
| 2020-12-03 | $12.33 | $12.33 | $12.33 | $12.33 | $9.55 | 67 |
| 2020-12-02 | $11.94 | $12.33 | $11.94 | $12.33 | $9.55 | 285 |
| 2020-12-01 | $11.60 | $11.65 | $11.60 | $11.65 | $9.03 | 713 |
| 2020-11-30 | $10.85 | $10.85 | $10.85 | $10.85 | $8.41 | 0 |
| 2020-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $8.41 | 0 |
| 2020-11-25 | $10.85 | $10.85 | $10.85 | $10.85 | $8.41 | 2 |
| 2020-11-24 | $10.85 | $10.85 | $10.85 | $10.85 | $8.41 | 0 |
| 2020-11-23 | $10.85 | $10.85 | $10.85 | $10.85 | $8.41 | 0 |
| 2020-11-20 | $10.85 | $10.85 | $10.85 | $10.85 | $8.41 | 204 |
| 2020-11-19 | $10.77 | $10.77 | $10.77 | $10.77 | $8.34 | 1,428 |
| 2020-11-18 | $11.26 | $11.26 | $11.26 | $11.26 | $8.72 | 0 |
| 2020-11-17 | $11.26 | $11.26 | $11.26 | $11.26 | $8.72 | 1 |
| 2020-11-16 | $11.02 | $11.26 | $11.02 | $11.26 | $8.72 | 2,925 |
| 2020-11-13 | $10.61 | $10.61 | $10.61 | $10.61 | $8.22 | 1,000 |
| 2020-11-12 | $10.96 | $10.96 | $10.96 | $10.96 | $8.49 | 36,793 |
| 2020-11-11 | $11.00 | $11.00 | $10.96 | $10.96 | $8.49 | 377 |
| 2020-11-10 | $11.66 | $11.66 | $11.66 | $11.66 | $9.03 | 55 |
| 2020-11-09 | $11.35 | $11.66 | $11.35 | $11.66 | $9.03 | 1,406 |
| 2020-11-06 | $10.60 | $10.60 | $10.60 | $10.60 | $8.21 | 24 |
| 2020-11-05 | $10.60 | $10.60 | $10.60 | $10.60 | $8.21 | 200 |
| 2020-11-04 | $9.84 | $9.84 | $9.84 | $9.84 | $7.62 | 2 |
| 2020-11-03 | $9.84 | $9.84 | $9.84 | $9.84 | $7.62 | 1 |
| 2020-11-02 | $9.84 | $9.84 | $9.84 | $9.84 | $7.62 | 0 |
| 2020-10-30 | $9.83 | $9.84 | $9.83 | $9.84 | $7.62 | 3,222 |
| 2020-10-29 | $9.73 | $9.73 | $9.73 | $9.73 | $7.54 | 391 |
| 2020-10-28 | $10.01 | $10.01 | $10.00 | $10.00 | $7.75 | 230 |
| 2020-10-27 | $10.26 | $10.26 | $10.26 | $10.26 | $7.95 | 0 |
| 2020-10-26 | $10.46 | $10.46 | $10.26 | $10.26 | $7.95 | 14,779 |
| 2020-10-23 | $10.50 | $10.50 | $10.33 | $10.33 | $8.00 | 768 |
| 2020-10-22 | $11.02 | $11.02 | $11.02 | $11.02 | $8.54 | 0 |
| 2020-10-21 | $11.02 | $11.02 | $11.02 | $11.02 | $8.54 | 0 |
| 2020-10-20 | $10.90 | $11.02 | $10.90 | $11.02 | $8.54 | 757 |
| 2020-10-19 | $10.90 | $10.90 | $10.71 | $10.83 | $8.39 | 3,474 |
| 2020-10-16 | $10.50 | $10.50 | $10.50 | $10.50 | $8.14 | 30 |
| 2020-10-15 | $10.50 | $10.50 | $10.50 | $10.50 | $8.14 | 100 |
| 2020-10-14 | $10.51 | $10.59 | $10.50 | $10.51 | $8.14 | 9,385 |
| 2020-10-13 | $9.64 | $9.64 | $9.64 | $9.64 | $7.47 | 143 |
| 2020-10-12 | $9.93 | $9.93 | $9.74 | $9.74 | $7.55 | 8,156 |
| 2020-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $7.79 | 101 |
| 2020-10-08 | $9.89 | $9.89 | $9.89 | $9.89 | $7.66 | 152 |
| 2020-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $7.62 | 142 |
| 2020-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $7.60 | 0 |
| 2020-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $7.60 | 0 |
| 2020-10-02 | $9.81 | $9.81 | $9.81 | $9.81 | $7.60 | 56 |
| 2020-10-01 | $9.81 | $9.81 | $9.81 | $9.81 | $7.60 | 238 |
| 2020-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $7.60 | 0 |
| 2020-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $7.60 | 722 |
| 2020-09-28 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 0 |
| 2020-09-25 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 0 |
| 2020-09-24 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 25 |
| 2020-09-23 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 0 |
| 2020-09-22 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 67 |
| 2020-09-21 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 0 |
| 2020-09-18 | $10.68 | $10.68 | $10.68 | $10.68 | $8.27 | 0 |
| 2020-09-17 | $10.67 | $10.68 | $10.67 | $10.68 | $8.27 | 536 |
| 2020-09-16 | $10.97 | $10.97 | $10.85 | $10.85 | $8.41 | 1,245 |
| 2020-09-15 | $11.15 | $11.15 | $11.15 | $11.15 | $8.64 | 44 |
| 2020-09-14 | $11.15 | $11.15 | $11.15 | $11.15 | $8.64 | 0 |
| 2020-09-11 | $10.81 | $11.15 | $10.81 | $11.15 | $8.64 | 341 |
| 2020-09-10 | $10.30 | $10.30 | $10.30 | $10.30 | $7.98 | 0 |
| 2020-09-09 | $10.30 | $10.30 | $10.30 | $10.30 | $7.98 | 188 |
| 2020-09-08 | $10.43 | $10.43 | $10.43 | $10.43 | $8.08 | 0 |
| 2020-09-04 | $10.43 | $10.43 | $10.43 | $10.43 | $8.08 | 500 |
| 2020-09-03 | $10.44 | $10.44 | $10.44 | $10.44 | $8.09 | 10 |
| 2020-09-02 | $10.44 | $10.44 | $10.44 | $10.44 | $8.09 | 376 |
| 2020-09-01 | $10.29 | $10.29 | $10.29 | $10.29 | $7.97 | 20 |
| 2020-08-31 | $10.29 | $10.29 | $10.29 | $10.29 | $7.97 | 32 |
| 2020-08-28 | $10.29 | $10.29 | $10.29 | $10.29 | $7.97 | 0 |
| 2020-08-27 | $10.29 | $10.29 | $10.29 | $10.29 | $7.97 | 292 |
| 2020-08-26 | $10.69 | $10.69 | $10.69 | $10.69 | $8.28 | 474 |
| 2020-08-25 | $10.84 | $10.84 | $10.84 | $10.84 | $8.40 | 424 |
| 2020-08-24 | $10.89 | $10.89 | $10.89 | $10.89 | $8.44 | 632 |
| 2020-08-21 | $9.78 | $9.78 | $9.78 | $9.78 | $7.58 | 0 |
| 2020-08-20 | $10.22 | $10.22 | $9.78 | $9.78 | $7.58 | 1,030 |
| 2020-08-19 | $11.20 | $11.20 | $11.20 | $11.20 | $8.34 | 200 |
| 2020-08-18 | $10.90 | $10.99 | $10.90 | $10.99 | $8.19 | 4,539 |
| 2020-08-17 | $11.18 | $11.18 | $11.18 | $11.18 | $8.33 | 69 |
| 2020-08-14 | $11.04 | $11.24 | $10.85 | $11.18 | $8.33 | 358,534 |
| 2020-08-13 | $10.69 | $10.79 | $10.67 | $10.79 | $8.04 | 29,402 |
| 2020-08-12 | $10.34 | $10.34 | $10.34 | $10.34 | $7.70 | 0 |
| 2020-08-11 | $10.22 | $10.38 | $10.22 | $10.34 | $7.70 | 1,231 |
| 2020-08-10 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 0 |
| 2020-08-07 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 0 |
| 2020-08-06 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 0 |
| 2020-08-05 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 0 |
| 2020-08-04 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 41 |
| 2020-08-03 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 0 |
| 2020-07-31 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 0 |
| 2020-07-30 | $11.14 | $11.14 | $11.14 | $11.14 | $8.30 | 300 |
| 2020-07-29 | $10.80 | $10.80 | $10.80 | $10.80 | $8.04 | 0 |
| 2020-07-28 | $10.80 | $10.80 | $10.80 | $10.80 | $8.04 | 0 |
| 2020-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $8.04 | 100 |
| 2020-07-24 | $10.85 | $10.85 | $10.85 | $10.85 | $8.08 | 910 |
| 2020-07-23 | $10.93 | $10.93 | $10.93 | $10.93 | $8.14 | 706 |
| 2020-07-22 | $10.71 | $10.71 | $10.71 | $10.71 | $7.97 | 260 |
| 2020-07-21 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-20 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-17 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-16 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-15 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 200 |
| 2020-07-14 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-13 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-10 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 0 |
| 2020-07-09 | $9.33 | $9.33 | $9.33 | $9.33 | $6.95 | 41,794 |
| 2020-07-08 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 0 |
| 2020-07-07 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 0 |
| 2020-07-06 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 0 |
| 2020-07-02 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 20 |
| 2020-07-01 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 0 |
| 2020-06-30 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 0 |
| 2020-06-29 | $9.00 | $9.00 | $9.00 | $9.00 | $6.70 | 300 |
| 2020-06-26 | $9.08 | $9.08 | $9.08 | $9.08 | $6.76 | 0 |
| 2020-06-25 | $9.06 | $9.39 | $9.06 | $9.08 | $6.76 | 18,244 |
| 2020-06-24 | $10.15 | $10.15 | $10.15 | $10.15 | $7.56 | 0 |
| 2020-06-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.56 | 0 |
| 2020-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $7.56 | 0 |
| 2020-06-19 | $10.15 | $10.15 | $10.15 | $10.15 | $7.56 | 0 |
| 2020-06-18 | $10.15 | $10.15 | $10.15 | $10.15 | $7.56 | 112 |
| 2020-06-17 | $10.15 | $10.15 | $10.15 | $10.15 | $7.56 | 6,513 |
| 2020-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $7.45 | 10,157 |
| 2020-06-15 | $9.56 | $9.56 | $9.56 | $9.56 | $7.12 | 140 |
| 2020-06-12 | $9.97 | $9.97 | $9.97 | $9.97 | $7.43 | 844 |
| 2020-06-11 | $10.10 | $10.10 | $10.10 | $10.10 | $7.52 | 200 |
| 2020-06-10 | $10.10 | $10.10 | $10.10 | $10.10 | $7.52 | 18,162 |
| 2020-06-09 | $9.82 | $9.82 | $9.82 | $9.82 | $7.31 | 200 |
| 2020-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $7.45 | 400 |
| 2020-06-05 | $9.20 | $9.20 | $9.20 | $9.20 | $6.85 | 50 |
| 2020-06-04 | $9.20 | $9.20 | $9.20 | $9.20 | $6.85 | 400 |
| 2020-06-03 | $9.50 | $9.50 | $9.50 | $9.50 | $7.08 | 13,082 |
| 2020-06-02 | $9.05 | $9.05 | $9.05 | $9.05 | $6.74 | 26 |
| 2020-06-01 | $9.05 | $9.05 | $9.05 | $9.05 | $6.74 | 0 |
| 2020-05-29 | $9.05 | $9.05 | $9.05 | $9.05 | $6.74 | 300 |
| 2020-05-28 | $8.61 | $8.61 | $8.43 | $8.43 | $6.28 | 228 |
| 2020-05-27 | $8.24 | $8.24 | $8.24 | $8.24 | $6.14 | 0 |
| 2020-05-26 | $8.24 | $8.24 | $8.18 | $8.24 | $6.14 | 718 |
| 2020-05-22 | $7.85 | $7.85 | $7.85 | $7.85 | $5.85 | 30 |
| 2020-05-21 | $7.85 | $7.85 | $7.85 | $7.85 | $5.85 | 0 |
| 2020-05-20 | $7.85 | $7.85 | $7.85 | $7.85 | $5.85 | 30 |
| 2020-05-19 | $7.83 | $7.85 | $7.83 | $7.85 | $5.85 | 302 |
| 2020-05-18 | $7.35 | $7.35 | $7.35 | $7.35 | $5.47 | 100 |
| 2020-05-15 | $6.60 | $6.60 | $6.60 | $6.60 | $4.92 | 0 |
| 2020-05-14 | $6.60 | $6.60 | $6.60 | $6.60 | $4.92 | 0 |
| 2020-05-13 | $6.60 | $6.60 | $6.60 | $6.60 | $4.92 | 0 |
| 2020-05-12 | $6.60 | $6.60 | $6.60 | $6.60 | $4.92 | 300 |
| 2020-05-11 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-05-08 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-05-07 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-05-06 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-05-05 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-05-04 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 5 |
| 2020-05-01 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 77 |
| 2020-04-30 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 50 |
| 2020-04-29 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-28 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-27 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-24 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 50 |
| 2020-04-23 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-22 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-21 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-20 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-17 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 28 |
| 2020-04-16 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-15 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-14 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-13 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-09 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-08 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 0 |
| 2020-04-07 | $6.44 | $6.44 | $6.44 | $6.44 | $4.80 | 500 |
| 2020-04-06 | $5.26 | $5.26 | $5.26 | $5.26 | $3.92 | 1 |
| 2020-04-03 | $5.26 | $5.26 | $5.26 | $5.26 | $3.92 | 0 |
| 2020-04-02 | $5.26 | $5.26 | $5.26 | $5.26 | $3.92 | 1,000 |
| 2020-04-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.10 | 0 |
| 2020-03-31 | $5.50 | $5.50 | $5.50 | $5.50 | $4.10 | 0 |
| 2020-03-30 | $5.50 | $5.50 | $5.50 | $5.50 | $4.10 | 2,479 |
| 2020-03-27 | $5.55 | $5.55 | $5.55 | $5.55 | $4.13 | 100 |
| 2020-03-26 | $5.70 | $5.70 | $5.70 | $5.70 | $4.25 | 167 |
| 2020-03-25 | $5.49 | $5.49 | $5.23 | $5.23 | $3.90 | 1,000 |
| 2020-03-24 | $5.04 | $5.04 | $5.04 | $5.04 | $3.75 | 1 |
| 2020-03-23 | $5.04 | $5.04 | $5.04 | $5.04 | $3.75 | 1,000 |
| 2020-03-20 | $5.04 | $5.04 | $5.04 | $5.04 | $3.75 | 0 |
| 2020-03-19 | $5.04 | $5.04 | $5.04 | $5.04 | $3.75 | 0 |
| 2020-03-18 | $5.04 | $5.04 | $5.04 | $5.04 | $3.75 | 0 |
| 2020-03-17 | $5.14 | $5.14 | $5.04 | $5.04 | $3.75 | 665 |
| 2020-03-16 | $4.78 | $4.78 | $4.39 | $4.39 | $3.27 | 453 |
| 2020-03-13 | $4.83 | $4.83 | $4.69 | $4.83 | $3.60 | 3,797 |
| 2020-03-12 | $4.36 | $4.36 | $4.25 | $4.25 | $3.17 | 421 |
| 2020-03-11 | $5.80 | $5.83 | $5.20 | $5.20 | $3.65 | 2,300 |
| 2020-03-10 | $5.40 | $5.40 | $5.40 | $5.40 | $3.79 | 0 |
| 2020-03-09 | $5.81 | $5.86 | $5.40 | $5.40 | $3.79 | 2,221 |
| 2020-03-06 | $6.74 | $6.74 | $6.74 | $6.74 | $4.72 | 0 |
| 2020-03-05 | $6.74 | $6.74 | $6.74 | $6.74 | $4.72 | 0 |
| 2020-03-04 | $6.77 | $6.77 | $6.74 | $6.74 | $4.72 | 3,470 |
| 2020-03-03 | $6.63 | $6.63 | $6.63 | $6.63 | $4.65 | 51 |
| 2020-03-02 | $6.34 | $6.63 | $6.34 | $6.63 | $4.65 | 300 |
| 2020-02-28 | $6.01 | $6.01 | $5.82 | $5.85 | $4.10 | 515 |
| 2020-02-27 | $6.60 | $6.60 | $6.60 | $6.60 | $4.63 | 1,015 |
| 2020-02-26 | $7.06 | $7.06 | $6.96 | $6.96 | $4.88 | 282 |
| 2020-02-25 | $7.38 | $7.42 | $7.38 | $7.42 | $5.20 | 200 |
| 2020-02-24 | $7.28 | $7.28 | $7.28 | $7.28 | $5.10 | 115 |
| 2020-02-21 | $8.18 | $8.18 | $8.18 | $8.18 | $5.73 | 152 |
| 2020-02-20 | $8.05 | $8.05 | $8.05 | $8.05 | $5.64 | 0 |
| 2020-02-19 | $8.12 | $8.12 | $8.05 | $8.05 | $5.64 | 7,272 |
| 2020-02-18 | $8.24 | $8.24 | $8.24 | $8.24 | $5.78 | 0 |
| 2020-02-14 | $8.24 | $8.24 | $8.24 | $8.24 | $5.78 | 0 |
| 2020-02-13 | $8.12 | $8.24 | $8.12 | $8.24 | $5.78 | 22,649 |
| 2020-02-12 | $7.80 | $7.80 | $7.80 | $7.80 | $5.47 | 3 |
| 2020-02-11 | $7.80 | $7.80 | $7.80 | $7.80 | $5.47 | 100 |
| 2020-02-10 | $7.50 | $7.50 | $7.50 | $7.50 | $5.26 | 0 |
| 2020-02-07 | $7.51 | $7.51 | $7.50 | $7.50 | $5.26 | 489 |
| 2020-02-06 | $7.95 | $7.95 | $7.95 | $7.95 | $5.57 | 0 |
| 2020-02-05 | $7.95 | $7.95 | $7.95 | $7.95 | $5.57 | 100 |
| 2020-02-04 | $7.51 | $7.51 | $7.51 | $7.51 | $5.26 | 0 |
| 2020-02-03 | $7.65 | $7.65 | $7.51 | $7.51 | $5.26 | 327 |
| 2020-01-31 | $7.99 | $7.99 | $7.74 | $7.74 | $5.43 | 400 |
| 2020-01-30 | $8.80 | $8.80 | $8.80 | $8.80 | $6.17 | 90 |
| 2020-01-29 | $8.80 | $8.80 | $8.80 | $8.80 | $6.17 | 0 |
| 2020-01-28 | $8.80 | $8.80 | $8.80 | $8.80 | $6.17 | 0 |
| 2020-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $6.17 | 0 |
| 2020-01-24 | $8.95 | $8.95 | $8.80 | $8.80 | $6.17 | 45,649 |
| 2020-01-23 | $9.21 | $9.21 | $9.21 | $9.21 | $6.46 | 100 |
| 2020-01-22 | $9.71 | $9.71 | $9.71 | $9.71 | $6.81 | 0 |
| 2020-01-21 | $9.71 | $9.71 | $9.71 | $9.71 | $6.81 | 100 |
| 2020-01-17 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-16 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 15 |
| 2020-01-15 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-14 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-10 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-09 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 1 |
| 2020-01-08 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-07 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 25 |
| 2020-01-06 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 0 |
| 2020-01-03 | $9.69 | $9.69 | $9.69 | $9.69 | $6.79 | 599 |
| 2020-01-02 | $9.75 | $9.75 | $9.75 | $9.75 | $6.83 | 0 |
| 2019-12-31 | $9.75 | $9.75 | $9.75 | $9.75 | $6.83 | 200 |
| 2019-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $6.98 | 0 |
| 2019-12-27 | $9.90 | $9.99 | $9.90 | $9.95 | $6.98 | 8,300 |
| 2019-12-26 | $9.90 | $9.90 | $9.90 | $9.90 | $6.94 | 0 |
| 2019-12-24 | $9.75 | $9.90 | $9.75 | $9.90 | $6.94 | 506 |
| 2019-12-23 | $9.54 | $9.54 | $9.54 | $9.54 | $6.69 | 0 |
| 2019-12-20 | $9.54 | $9.54 | $9.54 | $9.54 | $6.69 | 0 |
| 2019-12-19 | $9.54 | $9.54 | $9.54 | $9.54 | $6.69 | 183 |
| 2019-12-18 | $9.53 | $9.53 | $9.53 | $9.53 | $6.68 | 84 |
| 2019-12-17 | $9.53 | $9.53 | $9.53 | $9.53 | $6.68 | 1,059 |
| 2019-12-16 | $9.41 | $9.41 | $9.41 | $9.41 | $6.60 | 10 |
| 2019-12-13 | $9.41 | $9.41 | $9.41 | $9.41 | $6.60 | 0 |
| 2019-12-12 | $9.37 | $9.41 | $9.37 | $9.41 | $6.60 | 200 |
| 2019-12-11 | $9.17 | $9.17 | $9.17 | $9.17 | $6.43 | 2,005 |
| 2019-12-10 | $9.36 | $9.36 | $9.36 | $9.36 | $6.56 | 0 |
| 2019-12-09 | $9.36 | $9.36 | $9.36 | $9.36 | $6.56 | 3 |
| 2019-12-06 | $9.36 | $9.36 | $9.36 | $9.36 | $6.56 | 0 |
| 2019-12-05 | $9.36 | $9.36 | $9.36 | $9.36 | $6.56 | 370 |
| 2019-12-04 | $9.36 | $9.36 | $9.36 | $9.36 | $6.56 | 195 |
| 2019-12-03 | $8.63 | $8.63 | $8.63 | $8.63 | $6.05 | 0 |
| 2019-12-02 | $8.63 | $8.63 | $8.63 | $8.63 | $6.05 | 0 |
| 2019-11-29 | $8.63 | $8.63 | $8.63 | $8.63 | $6.05 | 200 |
| 2019-11-27 | $8.66 | $8.66 | $8.66 | $8.66 | $6.07 | 0 |
| 2019-11-26 | $8.66 | $8.66 | $8.66 | $8.66 | $6.07 | 0 |
| 2019-11-25 | $8.66 | $8.66 | $8.66 | $8.66 | $6.07 | 0 |
| 2019-11-22 | $8.66 | $8.66 | $8.66 | $8.66 | $6.07 | 0 |
| 2019-11-21 | $8.66 | $8.66 | $8.66 | $8.66 | $6.07 | 941 |
| 2019-11-20 | $8.31 | $8.31 | $8.31 | $8.31 | $5.83 | 0 |
| 2019-11-19 | $8.31 | $8.31 | $8.31 | $8.31 | $5.83 | 48 |
| 2019-11-18 | $8.31 | $8.31 | $8.31 | $8.31 | $5.83 | 0 |
| 2019-11-15 | $8.31 | $8.31 | $8.31 | $8.31 | $5.83 | 0 |
| 2019-11-14 | $8.31 | $8.31 | $8.31 | $8.31 | $5.83 | 0 |
| 2019-11-13 | $8.31 | $8.31 | $8.31 | $8.31 | $5.83 | 612 |
| 2019-11-12 | $8.58 | $8.58 | $8.58 | $8.58 | $6.01 | 0 |
| 2019-11-11 | $8.58 | $8.58 | $8.58 | $8.58 | $6.01 | 28 |
| 2019-11-08 | $8.58 | $8.58 | $8.58 | $8.58 | $6.01 | 0 |
| 2019-11-07 | $8.58 | $8.58 | $8.58 | $8.58 | $6.01 | 2,200 |
| 2019-11-06 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 1 |
| 2019-11-05 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 0 |
| 2019-11-04 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 2 |
| 2019-11-01 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 0 |
| 2019-10-31 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 0 |
| 2019-10-30 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 0 |
| 2019-10-29 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 0 |
| 2019-10-28 | $8.22 | $8.22 | $8.22 | $8.22 | $5.76 | 800 |
| 2019-10-25 | $8.14 | $8.14 | $8.14 | $8.14 | $5.71 | 0 |
| 2019-10-24 | $8.16 | $8.16 | $8.14 | $8.14 | $5.71 | 6,084 |
| 2019-10-23 | $7.98 | $7.98 | $7.98 | $7.98 | $5.59 | 100 |
| 2019-10-22 | $7.98 | $7.98 | $7.98 | $7.98 | $5.59 | 0 |
| 2019-10-21 | $7.98 | $7.98 | $7.98 | $7.98 | $5.59 | 89 |
| 2019-10-18 | $8.11 | $8.11 | $7.98 | $7.98 | $5.59 | 222 |
| 2019-10-17 | $8.56 | $8.56 | $8.56 | $8.56 | $6.00 | 0 |
| 2019-10-16 | $8.56 | $8.56 | $8.56 | $8.56 | $6.00 | 40 |
| 2019-10-15 | $8.56 | $8.56 | $8.56 | $8.56 | $6.00 | 0 |
| 2019-10-14 | $8.56 | $8.56 | $8.56 | $8.56 | $6.00 | 0 |
| 2019-10-11 | $8.56 | $8.56 | $8.56 | $8.56 | $6.00 | 100 |
| 2019-10-10 | $7.97 | $7.97 | $7.97 | $7.97 | $5.59 | 0 |
| 2019-10-09 | $7.97 | $7.97 | $7.97 | $7.97 | $5.59 | 0 |
| 2019-10-08 | $7.97 | $7.97 | $7.97 | $7.97 | $5.59 | 100 |
| 2019-10-07 | $8.28 | $8.28 | $8.28 | $8.28 | $5.80 | 0 |
| 2019-10-04 | $8.28 | $8.28 | $8.28 | $8.28 | $5.80 | 0 |
| 2019-10-03 | $8.28 | $8.28 | $8.28 | $8.28 | $5.80 | 0 |
| 2019-10-02 | $8.28 | $8.28 | $8.28 | $8.28 | $5.80 | 0 |
| 2019-10-01 | $8.28 | $8.28 | $8.28 | $8.28 | $5.80 | 0 |
| 2019-09-30 | $8.28 | $8.28 | $8.28 | $8.28 | $5.80 | 1,275 |
| 2019-09-27 | $8.17 | $8.17 | $8.17 | $8.17 | $5.73 | 0 |
| 2019-09-26 | $8.17 | $8.17 | $8.17 | $8.17 | $5.73 | 420 |
| 2019-09-25 | $8.85 | $8.85 | $8.85 | $8.85 | $6.20 | 0 |
| 2019-09-24 | $8.85 | $8.85 | $8.85 | $8.85 | $6.20 | 100 |
| 2019-09-23 | $9.16 | $9.16 | $9.16 | $9.16 | $6.42 | 0 |
| 2019-09-20 | $9.16 | $9.16 | $9.16 | $9.16 | $6.42 | 0 |
| 2019-09-19 | $9.16 | $9.16 | $9.16 | $9.16 | $6.42 | 1,109 |
| 2019-09-18 | $9.45 | $9.45 | $9.45 | $9.45 | $6.62 | 0 |
| 2019-09-17 | $9.45 | $9.45 | $9.45 | $9.45 | $6.62 | 0 |
| 2019-09-16 | $9.45 | $9.45 | $9.45 | $9.45 | $6.62 | 1 |
| 2019-09-13 | $9.45 | $9.45 | $9.45 | $9.45 | $6.62 | 41 |
| 2019-09-12 | $9.40 | $9.49 | $9.40 | $9.45 | $6.62 | 2,628 |
| 2019-09-11 | $8.90 | $8.90 | $8.90 | $8.90 | $6.24 | 500 |
| 2019-09-10 | $8.92 | $8.92 | $8.92 | $8.92 | $6.25 | 0 |
| 2019-09-09 | $8.92 | $8.92 | $8.92 | $8.92 | $6.25 | 0 |
| 2019-09-06 | $8.92 | $8.92 | $8.92 | $8.92 | $6.25 | 0 |
| 2019-09-05 | $8.92 | $8.92 | $8.92 | $8.92 | $6.25 | 1,200 |
| 2019-09-04 | $8.66 | $8.66 | $8.66 | $8.66 | $6.07 | 236 |
| 2019-09-03 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 0 |
| 2019-08-30 | $8.65 | $8.65 | $8.65 | $8.65 | $6.06 | 100 |
| 2019-08-29 | $8.48 | $8.48 | $8.48 | $8.48 | $5.94 | 2 |
| 2019-08-28 | $8.48 | $8.48 | $8.48 | $8.48 | $5.94 | 0 |
| 2019-08-27 | $8.48 | $8.48 | $8.48 | $8.48 | $5.94 | 0 |
| 2019-08-26 | $8.48 | $8.48 | $8.48 | $8.48 | $5.94 | 0 |
| 2019-08-23 | $8.64 | $8.64 | $8.48 | $8.48 | $5.94 | 2,068 |
| 2019-08-22 | $8.85 | $8.85 | $8.85 | $8.85 | $6.20 | 0 |
| 2019-08-21 | $8.85 | $8.85 | $8.85 | $8.85 | $6.20 | 7,326 |
| 2019-08-20 | $9.05 | $9.05 | $9.05 | $9.05 | $6.34 | 310 |
| 2019-08-19 | $9.15 | $9.15 | $9.15 | $9.15 | $6.41 | 0 |
| 2019-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $6.41 | 38 |
| 2019-08-15 | $9.40 | $9.40 | $8.58 | $8.58 | $6.01 | 1,100 |
| 2019-08-14 | $9.40 | $9.40 | $9.15 | $9.15 | $6.02 | 1,100 |
| 2019-08-13 | $9.61 | $9.61 | $9.56 | $9.56 | $6.29 | 300 |
| 2019-08-12 | $9.61 | $9.61 | $9.56 | $9.56 | $6.29 | 257 |
| 2019-08-09 | $9.40 | $9.40 | $9.40 | $9.40 | $6.18 | 300 |
| 2019-08-08 | $9.36 | $9.36 | $9.36 | $9.36 | $6.16 | 0 |
| 2019-08-07 | $9.36 | $9.36 | $9.36 | $9.36 | $6.16 | 200 |
| 2019-08-06 | $10.20 | $10.20 | $10.20 | $10.20 | $6.71 | 100 |
| 2019-08-05 | $10.20 | $10.20 | $10.20 | $10.20 | $6.71 | 100 |
| 2019-08-02 | $10.20 | $10.20 | $10.20 | $10.20 | $6.71 | 100 |
| 2019-08-01 | $10.20 | $10.20 | $10.20 | $10.20 | $6.71 | 100 |
| 2019-07-31 | $11.45 | $11.45 | $10.95 | $10.95 | $7.20 | 200 |
| 2019-07-30 | $11.50 | $11.55 | $11.50 | $11.55 | $7.60 | 220 |
| 2019-07-29 | $10.88 | $10.98 | $10.88 | $10.88 | $7.16 | 100 |
| 2019-07-26 | $10.88 | $10.88 | $10.88 | $10.88 | $7.16 | 0 |
| 2019-07-25 | $10.88 | $10.88 | $10.88 | $10.88 | $7.16 | 74 |
| 2019-07-24 | $10.88 | $10.98 | $10.88 | $10.88 | $7.16 | 689 |
| 2019-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $7.76 | 42 |
| 2019-07-22 | $11.80 | $11.80 | $11.80 | $11.80 | $7.76 | 0 |
| 2019-07-19 | $11.80 | $11.80 | $11.80 | $11.80 | $7.76 | 0 |
| 2019-07-18 | $11.79 | $11.80 | $11.79 | $11.80 | $7.76 | 650 |
| 2019-07-17 | $11.72 | $11.72 | $11.72 | $11.72 | $7.71 | 89 |
| 2019-07-16 | $11.72 | $11.72 | $11.72 | $11.72 | $7.71 | 66 |
| 2019-07-15 | $11.72 | $11.72 | $11.72 | $11.72 | $7.71 | 1,059 |
| 2019-07-12 | $11.09 | $11.09 | $11.09 | $11.09 | $7.30 | 0 |
| 2019-07-11 | $11.09 | $11.09 | $11.09 | $11.09 | $7.30 | 0 |
| 2019-07-10 | $11.14 | $11.14 | $11.09 | $11.09 | $7.30 | 4,006 |
| 2019-07-09 | $11.12 | $11.12 | $11.12 | $11.12 | $7.32 | 0 |
| 2019-07-08 | $11.12 | $11.12 | $11.12 | $11.12 | $7.32 | 1 |
| 2019-07-05 | $11.07 | $11.22 | $11.07 | $11.12 | $7.32 | 656 |
| 2019-07-03 | $12.29 | $12.29 | $12.29 | $12.29 | $8.09 | 300 |
| 2019-07-02 | $12.15 | $12.15 | $12.15 | $12.15 | $7.99 | 600 |
| 2019-07-01 | $12.14 | $12.14 | $12.01 | $12.01 | $7.90 | 1,396 |
| 2019-06-28 | $11.29 | $11.29 | $11.29 | $11.29 | $7.43 | 0 |
| 2019-06-27 | $11.29 | $11.29 | $11.29 | $11.29 | $7.43 | 0 |
| 2019-06-26 | $11.29 | $11.29 | $11.29 | $11.29 | $7.43 | 1,100 |
| 2019-06-25 | $11.52 | $12.00 | $11.36 | $12.00 | $7.90 | 4,590 |
| 2019-06-24 | $10.88 | $10.88 | $10.88 | $10.88 | $7.16 | 90 |
| 2019-06-21 | $10.88 | $10.88 | $10.88 | $10.88 | $7.16 | 200 |
| 2019-06-18 | $10.87 | $10.87 | $10.87 | $10.87 | $7.15 | 5,000 |
| 2019-06-17 | $10.22 | $10.22 | $10.22 | $10.22 | $6.72 | 0 |
| 2019-06-14 | $10.22 | $10.22 | $10.22 | $10.22 | $6.72 | 0 |
| 2019-06-13 | $10.22 | $10.22 | $10.22 | $10.22 | $6.72 | 0 |
| 2019-06-12 | $10.22 | $10.22 | $10.22 | $10.22 | $6.72 | 0 |
| 2019-06-11 | $10.22 | $10.22 | $10.22 | $10.22 | $6.72 | 0 |
| 2019-06-10 | $10.22 | $10.22 | $10.22 | $10.22 | $6.72 | 100 |
| 2019-06-06 | $9.95 | $9.95 | $9.95 | $9.95 | $6.55 | 0 |
| 2019-06-05 | $9.95 | $9.95 | $9.95 | $9.95 | $6.55 | 0 |
| 2019-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $6.55 | 956 |
| 2019-05-31 | $10.57 | $10.57 | $10.57 | $10.57 | $6.95 | 0 |
| 2019-05-30 | $10.57 | $10.57 | $10.57 | $10.57 | $6.95 | 1,002 |
| 2019-05-29 | $10.07 | $10.07 | $10.03 | $10.03 | $6.60 | 3,000 |
| 2019-05-28 | $9.76 | $9.76 | $9.76 | $9.76 | $6.42 | 879 |
| 2019-05-24 | $9.76 | $9.76 | $9.76 | $9.76 | $6.42 | 90 |
| 2019-05-23 | $9.76 | $9.76 | $9.76 | $9.76 | $6.42 | 100 |
| 2019-05-22 | $9.67 | $9.67 | $9.67 | $9.67 | $6.36 | 0 |
| 2019-05-21 | $9.67 | $9.67 | $9.67 | $9.67 | $6.36 | 0 |
| 2019-05-20 | $9.67 | $9.67 | $9.67 | $9.67 | $6.36 | 0 |
| 2019-05-17 | $9.67 | $9.67 | $9.67 | $9.67 | $6.36 | 0 |
| 2019-05-16 | $9.67 | $9.67 | $9.67 | $9.67 | $6.36 | 566 |
| 2019-05-15 | $10.09 | $10.09 | $10.09 | $10.09 | $6.64 | 0 |
| 2019-05-14 | $10.09 | $10.09 | $10.09 | $10.09 | $6.64 | 0 |
| 2019-05-13 | $10.09 | $10.09 | $10.09 | $10.09 | $6.64 | 50 |
| 2019-05-10 | $10.09 | $10.09 | $10.09 | $10.09 | $6.64 | 0 |
| 2019-05-09 | $10.09 | $10.09 | $10.09 | $10.09 | $6.64 | 0 |
| 2019-05-08 | $10.09 | $10.09 | $10.09 | $10.09 | $6.64 | 0 |
| 2019-05-07 | $10.30 | $10.30 | $10.09 | $10.09 | $6.64 | 2,000 |
| 2019-05-06 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2019-05-03 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2019-05-02 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 139 |
| 2019-05-01 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2019-04-30 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2019-04-29 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2019-04-26 | $10.36 | $10.36 | $9.92 | $9.92 | $6.53 | 840 |
| 2019-04-25 | $10.18 | $10.18 | $10.18 | $10.18 | $6.70 | 307 |
| 2019-04-24 | $11.06 | $11.06 | $11.06 | $11.06 | $7.28 | 0 |
| 2019-04-23 | $11.06 | $11.06 | $11.06 | $11.06 | $7.28 | 0 |
| 2019-04-22 | $11.06 | $11.06 | $11.06 | $11.06 | $7.28 | 0 |
| 2019-04-18 | $11.06 | $11.06 | $11.06 | $11.06 | $7.28 | 0 |
| 2019-04-17 | $11.06 | $11.06 | $11.06 | $11.06 | $7.28 | 0 |
| 2019-04-16 | $11.06 | $11.06 | $11.06 | $11.06 | $7.28 | 100 |
| 2019-04-15 | $11.20 | $11.20 | $11.20 | $11.20 | $7.37 | 11 |
| 2019-04-12 | $11.20 | $11.20 | $11.20 | $11.20 | $7.37 | 1,016 |
| 2019-04-11 | $10.84 | $10.84 | $10.84 | $10.84 | $7.13 | 702 |
| 2019-04-10 | $11.34 | $11.34 | $11.34 | $11.34 | $7.46 | 2,041 |
| 2019-04-09 | $11.03 | $11.05 | $10.99 | $11.02 | $7.25 | 19,903 |
| 2019-04-08 | $10.82 | $10.87 | $10.82 | $10.87 | $7.15 | 1,100 |
| 2019-04-05 | $10.43 | $10.43 | $10.30 | $10.35 | $6.81 | 4,300 |
| 2019-04-04 | $10.31 | $10.31 | $10.31 | $10.31 | $6.78 | 100 |
| 2019-04-03 | $10.43 | $10.52 | $10.35 | $10.48 | $6.90 | 4,400 |
| 2019-04-02 | $10.66 | $10.66 | $10.42 | $10.43 | $6.86 | 9,103 |
| 2019-04-01 | $9.18 | $9.18 | $9.18 | $9.18 | $6.04 | 20 |
| 2019-03-29 | $9.18 | $9.18 | $9.18 | $9.18 | $6.04 | 0 |
| 2019-03-28 | $9.18 | $9.18 | $9.18 | $9.18 | $6.04 | 1 |
| 2019-03-27 | $9.18 | $9.18 | $9.18 | $9.18 | $6.04 | 0 |
| 2019-03-26 | $9.18 | $9.18 | $9.18 | $9.18 | $6.04 | 100 |
| 2019-03-25 | $8.89 | $8.89 | $8.89 | $8.89 | $5.85 | 0 |
| 2019-03-22 | $8.89 | $8.89 | $8.89 | $8.89 | $5.85 | 1,583 |
| 2019-03-21 | $8.64 | $8.64 | $8.64 | $8.64 | $5.68 | 0 |
| 2019-03-20 | $8.64 | $8.64 | $8.64 | $8.64 | $5.68 | 200 |
| 2019-03-18 | $8.82 | $8.82 | $8.82 | $8.82 | $5.80 | 190 |
| 2019-03-15 | $8.67 | $8.67 | $8.67 | $8.67 | $5.70 | 0 |
| 2019-03-14 | $8.95 | $8.95 | $8.95 | $8.95 | $5.89 | 40 |
| 2019-03-13 | $8.60 | $8.95 | $8.60 | $8.95 | $5.71 | 375 |
| 2019-03-12 | $8.72 | $8.72 | $8.72 | $8.72 | $5.56 | 0 |
| 2019-03-11 | $8.72 | $8.72 | $8.72 | $8.72 | $5.56 | 215 |
| 2019-03-08 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 0 |
| 2019-03-07 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 0 |
| 2019-03-06 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 0 |
| 2019-03-05 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 3 |
| 2019-03-04 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 0 |
| 2019-03-01 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 0 |
| 2019-02-28 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 0 |
| 2019-02-27 | $9.54 | $9.54 | $9.54 | $9.54 | $6.08 | 9,959 |
| 2019-02-26 | $9.10 | $9.10 | $9.10 | $9.10 | $5.80 | 0 |
| 2019-02-22 | $9.10 | $9.10 | $9.10 | $9.10 | $5.80 | 1,000 |
| 2019-02-20 | $8.75 | $8.75 | $8.75 | $8.75 | $5.58 | 0 |
| 2019-02-15 | $8.75 | $8.75 | $8.75 | $8.75 | $5.58 | 0 |
| 2019-02-14 | $8.68 | $8.75 | $8.68 | $8.75 | $5.58 | 2,200 |
| 2019-02-13 | $8.48 | $8.48 | $8.40 | $8.40 | $5.36 | 400 |
| 2019-02-12 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 0 |
| 2019-02-11 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 0 |
| 2019-02-08 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 0 |
| 2019-02-07 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 0 |
| 2019-02-06 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 0 |
| 2019-02-05 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 51 |
| 2019-02-04 | $8.37 | $8.37 | $8.37 | $8.37 | $5.34 | 375 |
| 2019-02-01 | $8.34 | $8.34 | $8.34 | $8.34 | $5.32 | 3,878 |
| 2019-01-31 | $8.41 | $8.41 | $8.28 | $8.28 | $5.28 | 201 |
| 2019-01-30 | $7.96 | $8.10 | $7.95 | $8.10 | $5.17 | 1,128 |
| 2019-01-29 | $7.52 | $7.52 | $7.52 | $7.52 | $4.80 | 0 |
| 2019-01-28 | $7.13 | $7.52 | $7.13 | $7.52 | $4.80 | 200 |
| 2019-01-25 | $6.65 | $6.65 | $6.65 | $6.65 | $4.24 | 0 |
| 2019-01-24 | $6.65 | $6.65 | $6.65 | $6.65 | $4.24 | 0 |
| 2019-01-23 | $6.65 | $6.65 | $6.65 | $6.65 | $4.24 | 0 |
| 2019-01-22 | $6.65 | $6.65 | $6.65 | $6.65 | $4.24 | 100 |
| 2019-01-18 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 137 |
| 2019-01-17 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 132 |
| 2019-01-16 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 0 |
| 2019-01-15 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 22 |
| 2019-01-14 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 0 |
| 2019-01-11 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 0 |
| 2019-01-10 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 13 |
| 2019-01-09 | $6.55 | $6.55 | $6.55 | $6.55 | $4.18 | 500 |
| 2019-01-08 | $6.45 | $6.45 | $6.45 | $6.45 | $4.11 | 0 |
| 2019-01-07 | $6.47 | $6.47 | $6.45 | $6.45 | $4.11 | 1,100 |
| 2019-01-04 | $6.32 | $6.32 | $6.32 | $6.32 | $4.03 | 300 |
| 2019-01-03 | $6.47 | $6.47 | $6.47 | $6.47 | $4.13 | 0 |
| 2018-12-27 | $6.47 | $6.47 | $6.47 | $6.47 | $4.13 | 0 |
| 2018-12-26 | $6.00 | $6.47 | $5.98 | $6.47 | $4.13 | 9,181 |
| 2018-12-24 | $5.87 | $6.17 | $5.87 | $5.87 | $3.74 | 2,211 |
| 2018-12-21 | $6.14 | $6.14 | $6.00 | $6.00 | $3.83 | 1,350 |
| 2018-12-20 | $6.19 | $6.42 | $6.19 | $6.42 | $4.09 | 1,038 |
| 2018-12-18 | $6.24 | $6.25 | $6.24 | $6.25 | $3.99 | 9,400 |
| 2018-12-17 | $6.10 | $6.10 | $6.10 | $6.10 | $3.89 | 331 |
| 2018-12-14 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-13 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-12 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-11 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-10 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-07 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-04 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-12-03 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-11-30 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 1 |
| 2018-11-29 | $6.27 | $6.27 | $6.27 | $6.27 | $4.00 | 0 |
| 2018-11-28 | $6.25 | $6.27 | $6.25 | $6.27 | $4.00 | 249 |
| 2018-11-27 | $6.96 | $6.96 | $6.96 | $6.96 | $4.44 | 0 |
| 2018-11-26 | $6.96 | $6.96 | $6.96 | $6.96 | $4.44 | 4 |
| 2018-11-21 | $6.96 | $6.96 | $6.96 | $6.96 | $4.44 | 0 |
| 2018-11-20 | $6.96 | $6.96 | $6.96 | $6.96 | $4.44 | 38 |
| 2018-11-19 | $6.96 | $6.96 | $6.96 | $6.96 | $4.44 | 5,956 |
| 2018-11-16 | $6.94 | $6.94 | $6.76 | $6.76 | $4.31 | 200 |
| 2018-11-15 | $6.45 | $6.45 | $6.45 | $6.45 | $4.11 | 0 |
| 2018-11-14 | $6.45 | $6.45 | $6.45 | $6.45 | $4.11 | 14 |
| 2018-11-13 | $6.45 | $6.45 | $6.45 | $6.45 | $4.11 | 201 |
| 2018-11-12 | $6.80 | $6.80 | $6.80 | $6.80 | $4.34 | 0 |
| 2018-11-09 | $6.80 | $6.80 | $6.80 | $6.80 | $4.34 | 101 |
| 2018-11-08 | $7.05 | $7.05 | $7.05 | $7.05 | $4.50 | 200 |
| 2018-11-07 | $6.70 | $6.70 | $6.70 | $6.70 | $4.27 | 8 |
| 2018-11-06 | $6.70 | $6.70 | $6.70 | $6.70 | $4.27 | 301 |
| 2018-11-05 | $6.89 | $6.89 | $6.89 | $6.89 | $4.39 | 130 |
| 2018-11-02 | $6.48 | $6.48 | $6.48 | $6.48 | $4.13 | 0 |
| 2018-11-01 | $6.63 | $6.63 | $6.48 | $6.48 | $4.13 | 301 |
| 2018-10-31 | $6.40 | $6.40 | $6.40 | $6.40 | $4.08 | 0 |
| 2018-10-30 | $6.40 | $6.40 | $6.40 | $6.40 | $4.08 | 247 |
| 2018-10-29 | $6.41 | $6.53 | $6.40 | $6.44 | $4.11 | 4,286 |
| 2018-10-26 | $6.25 | $6.25 | $6.25 | $6.25 | $3.99 | 0 |
| 2018-10-25 | $6.25 | $6.25 | $6.25 | $6.25 | $3.99 | 2,700 |
| 2018-10-24 | $6.34 | $6.34 | $6.34 | $6.34 | $4.04 | 100 |
| 2018-10-23 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 8 |
| 2018-10-22 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-19 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-18 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-17 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-16 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-15 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-12 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-11 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-10 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-09 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-08 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 0 |
| 2018-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 4 |
| 2018-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $4.54 | 100 |
| 2018-10-03 | $7.36 | $7.36 | $7.36 | $7.36 | $4.69 | 100 |
| 2018-10-02 | $7.40 | $7.40 | $7.40 | $7.40 | $4.72 | 708 |
| 2018-10-01 | $7.40 | $7.40 | $7.40 | $7.40 | $4.72 | 0 |
| 2018-09-28 | $7.40 | $7.40 | $7.40 | $7.40 | $4.72 | 100 |
| 2018-09-27 | $7.19 | $7.19 | $7.19 | $7.19 | $4.59 | 200 |
| 2018-09-26 | $6.80 | $6.85 | $6.80 | $6.85 | $4.37 | 2,080 |
| 2018-09-25 | $6.38 | $6.38 | $6.38 | $6.38 | $4.07 | 0 |
| 2018-09-24 | $6.38 | $6.38 | $6.38 | $6.38 | $4.07 | 0 |
| 2018-09-21 | $6.38 | $6.38 | $6.38 | $6.38 | $4.07 | 0 |
| 2018-09-20 | $6.38 | $6.38 | $6.38 | $6.38 | $4.07 | 3,800 |
| 2018-09-19 | $6.64 | $6.64 | $6.64 | $6.64 | $4.23 | 500 |
| 2018-09-18 | $6.43 | $6.43 | $6.43 | $6.43 | $4.10 | 0 |
| 2018-09-17 | $6.47 | $6.47 | $6.43 | $6.43 | $4.10 | 9,100 |
| 2018-09-14 | $6.25 | $6.25 | $6.25 | $6.25 | $3.99 | 0 |
| 2018-09-13 | $6.25 | $6.25 | $6.25 | $6.25 | $3.99 | 26 |
| 2018-09-12 | $6.15 | $6.25 | $6.15 | $6.25 | $3.99 | 1,300 |
| 2018-09-11 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 0 |
| 2018-09-10 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 0 |
| 2018-09-07 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 0 |
| 2018-09-06 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 3 |
| 2018-09-05 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 0 |
| 2018-09-04 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 0 |
| 2018-08-31 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 32 |
| 2018-08-30 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 84 |
| 2018-08-29 | $6.69 | $6.69 | $6.69 | $6.69 | $4.27 | 0 |
| 2018-08-28 | $6.59 | $6.69 | $6.59 | $6.69 | $4.27 | 1,347 |
| 2018-08-27 | $6.48 | $6.48 | $6.48 | $6.48 | $4.13 | 700 |
| 2018-08-24 | $6.40 | $6.40 | $6.40 | $6.40 | $4.08 | 250 |
| 2018-08-23 | $6.36 | $6.36 | $6.36 | $6.36 | $4.06 | 8,266 |
| 2018-08-22 | $6.20 | $6.20 | $6.20 | $6.20 | $3.95 | 0 |
| 2018-08-21 | $6.03 | $6.20 | $6.03 | $6.20 | $3.95 | 439 |
| 2018-08-20 | $6.18 | $6.18 | $6.18 | $6.18 | $3.94 | 0 |
| 2018-08-17 | $6.18 | $6.18 | $6.18 | $6.18 | $3.94 | 0 |
| 2018-08-16 | $6.18 | $6.18 | $6.18 | $6.18 | $3.94 | 300 |
| 2018-08-15 | $6.34 | $6.34 | $6.30 | $6.32 | $3.86 | 1,880 |
| 2018-08-14 | $6.80 | $6.80 | $6.80 | $6.80 | $4.15 | 2 |
| 2018-08-13 | $6.80 | $6.80 | $6.80 | $6.80 | $4.15 | 2,100 |
| 2018-08-10 | $6.90 | $6.90 | $6.90 | $6.90 | $4.21 | 100 |
| 2018-08-09 | $7.01 | $7.01 | $6.96 | $6.96 | $4.25 | 1,100 |
| 2018-08-08 | $7.10 | $7.17 | $7.10 | $7.17 | $4.38 | 1,437 |
| 2018-08-07 | $7.29 | $7.32 | $7.29 | $7.32 | $4.47 | 6,680 |
| 2018-08-06 | $7.04 | $7.04 | $7.04 | $7.04 | $4.30 | 55 |
| 2018-08-03 | $7.04 | $7.04 | $7.04 | $7.04 | $4.30 | 0 |
| 2018-08-02 | $6.90 | $7.04 | $6.90 | $7.04 | $4.30 | 417 |
| 2018-08-01 | $7.25 | $7.25 | $7.25 | $7.25 | $4.43 | 1,724 |
| 2018-07-31 | $7.49 | $7.49 | $7.49 | $7.49 | $4.57 | 273 |
| 2018-07-30 | $7.09 | $7.11 | $7.09 | $7.11 | $4.34 | 499 |
| 2018-07-27 | $7.13 | $7.13 | $7.09 | $7.09 | $4.33 | 6,487 |
| 2018-07-26 | $7.32 | $7.32 | $7.32 | $7.32 | $4.47 | 10 |
| 2018-07-25 | $7.32 | $7.32 | $7.32 | $7.32 | $4.47 | 200 |
| 2018-07-24 | $6.95 | $6.95 | $6.95 | $6.95 | $4.25 | 0 |
| 2018-07-23 | $6.95 | $6.95 | $6.95 | $6.95 | $4.25 | 200 |
| 2018-07-20 | $7.12 | $7.12 | $7.12 | $7.12 | $4.35 | 250 |
| 2018-07-19 | $7.55 | $7.55 | $7.55 | $7.55 | $4.61 | 0 |
| 2018-07-18 | $7.55 | $7.55 | $7.55 | $7.55 | $4.61 | 200 |
| 2018-07-17 | $7.50 | $7.50 | $7.50 | $7.50 | $4.58 | 207 |
| 2018-07-16 | $7.45 | $7.45 | $7.45 | $7.45 | $4.55 | 86 |
| 2018-07-13 | $7.45 | $7.45 | $7.45 | $7.45 | $4.55 | 148 |
| 2018-07-12 | $7.75 | $7.75 | $7.75 | $7.75 | $4.73 | 7 |
| 2018-07-11 | $7.75 | $7.75 | $7.75 | $7.75 | $4.73 | 45 |
| 2018-07-10 | $7.75 | $7.75 | $7.75 | $7.75 | $4.73 | 0 |
| 2018-07-09 | $7.93 | $7.93 | $7.75 | $7.75 | $4.73 | 1,300 |
| 2018-07-06 | $7.94 | $7.94 | $7.81 | $7.81 | $4.77 | 550 |
| 2018-07-05 | $7.85 | $7.85 | $7.85 | $7.85 | $4.79 | 123 |
| 2018-07-03 | $6.87 | $6.87 | $6.87 | $6.87 | $4.20 | 0 |
| 2018-07-02 | $6.87 | $6.87 | $6.87 | $6.87 | $4.20 | 3 |
| 2018-06-29 | $6.87 | $6.87 | $6.87 | $6.87 | $4.20 | 48 |
| 2018-06-28 | $6.87 | $6.87 | $6.87 | $6.87 | $4.20 | 300 |
| 2018-06-27 | $6.80 | $6.80 | $6.80 | $6.80 | $4.15 | 3,685 |
| 2018-06-26 | $7.14 | $7.14 | $7.14 | $7.14 | $4.36 | 0 |
| 2018-06-25 | $7.14 | $7.14 | $7.14 | $7.14 | $4.36 | 300 |
| 2018-06-22 | $6.83 | $6.83 | $6.83 | $6.83 | $4.17 | 84 |
| 2018-06-21 | $6.83 | $6.83 | $6.83 | $6.83 | $4.17 | 69 |
| 2018-06-20 | $6.83 | $6.83 | $6.83 | $6.83 | $4.17 | 1,400 |
| 2018-06-19 | $7.00 | $7.02 | $7.00 | $7.02 | $4.29 | 3,889 |
| 2018-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $4.28 | 1,000 |
| 2018-06-15 | $7.50 | $7.50 | $7.50 | $7.50 | $4.58 | 0 |
| 2018-06-14 | $7.50 | $7.50 | $7.50 | $7.50 | $4.58 | 1,000 |
| 2018-06-13 | $7.80 | $7.80 | $7.80 | $7.80 | $4.76 | 0 |
| 2018-06-12 | $7.80 | $7.80 | $7.80 | $7.80 | $4.76 | 2,000 |
| 2018-06-11 | $7.88 | $7.88 | $7.88 | $7.88 | $4.81 | 0 |
| 2018-06-08 | $8.07 | $8.07 | $7.88 | $7.88 | $4.81 | 1,402 |
| 2018-06-07 | $7.71 | $7.71 | $7.71 | $7.71 | $4.71 | 0 |
| 2018-06-06 | $7.71 | $7.71 | $7.71 | $7.71 | $4.71 | 50 |
| 2018-06-05 | $7.71 | $7.71 | $7.71 | $7.71 | $4.71 | 2 |
| 2018-06-04 | $7.71 | $7.71 | $7.71 | $7.71 | $4.71 | 0 |
| 2018-06-01 | $7.71 | $7.71 | $7.71 | $7.71 | $4.71 | 200 |
| 2018-05-31 | $7.43 | $7.43 | $7.43 | $7.43 | $4.54 | 0 |
| 2018-05-30 | $7.43 | $7.43 | $7.43 | $7.43 | $4.54 | 0 |
| 2018-05-29 | $7.48 | $7.48 | $7.42 | $7.43 | $4.54 | 2,582 |
| 2018-05-25 | $7.70 | $7.70 | $7.70 | $7.70 | $4.70 | 0 |
| 2018-05-24 | $7.70 | $7.70 | $7.70 | $7.70 | $4.70 | 104 |
| 2018-05-23 | $7.62 | $7.62 | $7.62 | $7.62 | $4.65 | 25 |
| 2018-05-22 | $7.62 | $7.62 | $7.62 | $7.62 | $4.65 | 7 |
| 2018-05-21 | $7.62 | $7.62 | $7.62 | $7.62 | $4.65 | 0 |
| 2018-05-18 | $7.62 | $7.62 | $7.62 | $7.62 | $4.65 | 0 |
| 2018-05-17 | $7.62 | $7.62 | $7.62 | $7.62 | $4.65 | 9,550 |
| 2018-05-16 | $7.35 | $7.35 | $7.35 | $7.35 | $4.49 | 0 |
| 2018-05-15 | $7.35 | $7.35 | $7.35 | $7.35 | $4.49 | 80 |
| 2018-05-14 | $7.35 | $7.35 | $7.35 | $7.35 | $4.49 | 0 |
| 2018-05-11 | $7.35 | $7.35 | $7.35 | $7.35 | $4.49 | 0 |
| 2018-05-10 | $7.35 | $7.35 | $7.35 | $7.35 | $4.49 | 900 |
| 2018-05-09 | $6.98 | $6.98 | $6.98 | $6.98 | $4.26 | 0 |
| 2018-05-08 | $6.98 | $6.98 | $6.98 | $6.98 | $4.26 | 300 |
| 2018-05-07 | $6.93 | $6.93 | $6.93 | $6.93 | $4.23 | 0 |
| 2018-05-04 | $6.93 | $6.93 | $6.93 | $6.93 | $4.23 | 20 |
| 2018-05-03 | $6.93 | $6.93 | $6.93 | $6.93 | $4.23 | 0 |
| 2018-05-02 | $6.93 | $6.93 | $6.93 | $6.93 | $4.23 | 0 |
| 2018-05-01 | $7.06 | $7.07 | $6.93 | $6.93 | $4.23 | 3,300 |
| 2018-04-30 | $7.27 | $7.27 | $7.27 | $7.27 | $4.44 | 0 |
| 2018-04-27 | $7.27 | $7.27 | $7.27 | $7.27 | $4.44 | 0 |
| 2018-04-26 | $7.27 | $7.27 | $7.27 | $7.27 | $4.44 | 1,000 |
| 2018-04-25 | $7.25 | $7.25 | $7.25 | $7.25 | $4.43 | 100 |
| 2018-04-24 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 513 |
| 2018-04-23 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 0 |
| 2018-04-20 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 6 |
| 2018-04-19 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 0 |
| 2018-04-18 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 20 |
| 2018-04-17 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 0 |
| 2018-04-16 | $7.61 | $7.61 | $7.61 | $7.61 | $4.65 | 600 |
| 2018-04-13 | $7.79 | $7.79 | $7.79 | $7.79 | $4.76 | 0 |
| 2018-04-12 | $7.81 | $7.81 | $7.76 | $7.79 | $4.76 | 3,419 |
| 2018-04-11 | $7.52 | $7.52 | $7.52 | $7.52 | $4.59 | 0 |
| 2018-04-10 | $7.52 | $7.52 | $7.52 | $7.52 | $4.59 | 0 |
| 2018-04-09 | $7.52 | $7.52 | $7.52 | $7.52 | $4.59 | 0 |
| 2018-04-06 | $7.52 | $7.52 | $7.52 | $7.52 | $4.59 | 40 |
| 2018-04-05 | $7.75 | $7.75 | $7.52 | $7.52 | $4.59 | 400 |
| 2018-04-04 | $7.47 | $7.59 | $7.47 | $7.59 | $4.64 | 200 |
| 2018-04-03 | $7.89 | $7.89 | $7.89 | $7.89 | $4.82 | 0 |
| 2018-04-02 | $7.89 | $7.89 | $7.89 | $7.89 | $4.82 | 20 |
| 2018-03-29 | $7.89 | $7.89 | $7.89 | $7.89 | $4.82 | 1,141 |
| 2018-03-28 | $7.81 | $7.81 | $7.74 | $7.74 | $4.73 | 400 |
| 2018-03-27 | $8.05 | $8.06 | $8.05 | $8.06 | $4.92 | 1,319 |
| 2018-03-26 | $8.38 | $8.38 | $8.38 | $8.38 | $5.12 | 247 |
| 2018-03-23 | $8.36 | $8.36 | $8.36 | $8.36 | $5.11 | 109 |
| 2018-03-22 | $8.40 | $8.40 | $8.40 | $8.40 | $5.13 | 18 |
| 2018-03-21 | $8.40 | $8.40 | $8.40 | $8.40 | $5.13 | 0 |
| 2018-03-20 | $8.40 | $8.40 | $8.40 | $8.40 | $5.13 | 600 |
| 2018-03-19 | $8.03 | $8.20 | $8.03 | $8.20 | $5.01 | 1,572 |
| 2018-03-16 | $9.13 | $9.13 | $9.13 | $9.13 | $5.58 | 0 |
| 2018-03-15 | $9.13 | $9.13 | $9.13 | $9.13 | $5.58 | 0 |
| 2018-03-14 | $9.13 | $9.13 | $9.13 | $9.13 | $5.58 | 2 |
| 2018-03-13 | $9.13 | $9.13 | $9.13 | $9.13 | $5.58 | 65 |
| 2018-03-12 | $9.13 | $9.13 | $9.13 | $9.13 | $5.58 | 0 |
| 2018-03-09 | $9.13 | $9.13 | $9.13 | $9.13 | $5.58 | 0 |
| 2018-03-08 | $9.03 | $9.13 | $9.03 | $9.13 | $5.58 | 224 |
| 2018-03-07 | $9.28 | $9.28 | $9.28 | $9.28 | $5.48 | 200 |
| 2018-03-06 | $9.18 | $9.18 | $9.18 | $9.18 | $5.42 | 49 |
| 2018-03-05 | $9.18 | $9.18 | $9.18 | $9.18 | $5.42 | 20 |
| 2018-03-02 | $9.18 | $9.18 | $9.18 | $9.18 | $5.42 | 200 |
| 2018-03-01 | $10.16 | $10.16 | $10.16 | $10.16 | $6.00 | 0 |
| 2018-02-28 | $10.16 | $10.16 | $10.16 | $10.16 | $6.00 | 0 |
| 2018-02-27 | $10.16 | $10.16 | $10.16 | $10.16 | $6.00 | 700 |
| 2018-02-26 | $10.05 | $10.37 | $10.05 | $10.18 | $6.01 | 3,099 |
| 2018-02-23 | $10.04 | $10.04 | $10.04 | $10.04 | $5.93 | 6 |
| 2018-02-22 | $10.04 | $10.04 | $10.04 | $10.04 | $5.93 | 0 |
| 2018-02-21 | $10.04 | $10.04 | $10.04 | $10.04 | $5.93 | 100 |
| 2018-02-20 | $9.66 | $9.66 | $9.66 | $9.66 | $5.70 | 0 |
| 2018-02-16 | $9.66 | $9.66 | $9.65 | $9.66 | $5.70 | 998 |
| 2018-02-15 | $9.78 | $9.78 | $9.78 | $9.78 | $5.77 | 1,200 |
| 2018-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $5.84 | 2 |
| 2018-02-13 | $9.62 | $9.89 | $9.60 | $9.89 | $5.84 | 9,881 |
| 2018-02-12 | $9.50 | $9.50 | $9.50 | $9.50 | $5.61 | 1,891 |
| 2018-02-09 | $9.01 | $9.01 | $9.01 | $9.01 | $5.32 | 100 |
| 2018-02-08 | $9.10 | $9.10 | $9.05 | $9.05 | $5.34 | 6,400 |
| 2018-02-07 | $9.41 | $9.41 | $9.16 | $9.17 | $5.41 | 5,861 |
| 2018-02-06 | $9.24 | $9.40 | $9.24 | $9.39 | $5.54 | 4,200 |
| 2018-02-05 | $9.46 | $9.50 | $9.46 | $9.50 | $5.61 | 2,000 |
| 2018-02-02 | $9.42 | $9.42 | $9.42 | $9.42 | $5.56 | 225 |
| 2018-02-01 | $9.96 | $9.96 | $9.96 | $9.96 | $5.88 | 0 |
| 2018-01-31 | $9.99 | $9.99 | $9.96 | $9.96 | $5.88 | 12,942 |
| 2018-01-30 | $9.97 | $9.97 | $9.95 | $9.95 | $5.87 | 400 |
| 2018-01-29 | $10.33 | $10.33 | $10.33 | $10.33 | $6.10 | 0 |
| 2018-01-26 | $10.33 | $10.33 | $10.33 | $10.33 | $6.10 | 0 |
| 2018-01-25 | $10.39 | $10.44 | $10.33 | $10.33 | $6.10 | 2,423 |
| 2018-01-24 | $9.77 | $9.77 | $9.68 | $9.76 | $5.76 | 3,780 |
| 2018-01-23 | $9.70 | $9.86 | $9.70 | $9.86 | $5.82 | 759 |
| 2018-01-22 | $10.12 | $10.12 | $10.12 | $10.12 | $5.98 | 1 |
| 2018-01-19 | $10.12 | $10.12 | $10.12 | $10.12 | $5.98 | 0 |
| 2018-01-18 | $10.12 | $10.12 | $10.12 | $10.12 | $5.98 | 1,600 |
| 2018-01-17 | $10.41 | $10.41 | $10.25 | $10.25 | $6.05 | 300 |
| 2018-01-16 | $9.99 | $9.99 | $9.99 | $9.99 | $5.90 | 601 |
| 2018-01-12 | $10.55 | $10.55 | $10.52 | $10.52 | $6.21 | 2,200 |
| 2018-01-11 | $10.90 | $10.95 | $10.90 | $10.95 | $6.47 | 4,953 |
| 2018-01-10 | $11.02 | $11.02 | $11.02 | $11.02 | $6.51 | 0 |
| 2018-01-09 | $10.89 | $11.10 | $10.89 | $11.02 | $6.51 | 5,005 |
| 2018-01-08 | $10.67 | $10.67 | $10.67 | $10.67 | $6.30 | 100 |
| 2018-01-05 | $10.73 | $10.77 | $10.73 | $10.77 | $6.36 | 611 |
| 2018-01-04 | $10.48 | $10.48 | $10.48 | $10.48 | $6.19 | 1,555 |
| 2018-01-03 | $10.31 | $10.31 | $10.30 | $10.30 | $6.08 | 2,050 |
| 2018-01-02 | $10.27 | $10.40 | $10.27 | $10.40 | $6.14 | 622 |
| 2017-12-29 | $10.04 | $10.27 | $10.00 | $10.17 | $6.00 | 12,228 |
| 2017-12-28 | $10.19 | $10.24 | $10.19 | $10.24 | $6.05 | 9,415 |
| 2017-12-27 | $9.79 | $9.84 | $9.79 | $9.79 | $5.78 | 26,265 |
| 2017-12-26 | $9.58 | $9.58 | $9.58 | $9.58 | $5.66 | 0 |
| 2017-12-22 | $9.58 | $9.58 | $9.58 | $9.58 | $5.66 | 200 |
| 2017-12-21 | $9.37 | $9.37 | $9.37 | $9.37 | $5.53 | 163 |
| 2017-12-20 | $9.61 | $9.61 | $9.59 | $9.61 | $5.67 | 10,920 |
| 2017-12-19 | $9.81 | $9.81 | $9.81 | $9.81 | $5.79 | 49 |
| 2017-12-18 | $9.77 | $9.81 | $9.57 | $9.81 | $5.79 | 15,262 |
| 2017-12-15 | $8.95 | $8.95 | $8.95 | $8.95 | $5.28 | 49 |
| 2017-12-14 | $9.17 | $9.17 | $8.95 | $8.95 | $5.28 | 2,784 |
| 2017-12-13 | $8.80 | $8.83 | $8.80 | $8.83 | $5.21 | 2,295 |
| 2017-12-12 | $8.73 | $8.73 | $8.73 | $8.73 | $5.15 | 0 |
| 2017-12-11 | $8.82 | $8.94 | $8.73 | $8.73 | $5.15 | 859 |
| 2017-12-08 | $8.50 | $8.56 | $8.45 | $8.56 | $5.05 | 2,000 |
| 2017-12-07 | $8.38 | $8.38 | $8.26 | $8.26 | $4.88 | 300 |
| 2017-12-06 | $7.88 | $7.88 | $7.88 | $7.88 | $4.65 | 0 |
| 2017-12-05 | $7.88 | $7.88 | $7.88 | $7.88 | $4.65 | 0 |
| 2017-12-04 | $7.82 | $7.88 | $7.82 | $7.88 | $4.65 | 2,030 |
| 2017-12-01 | $7.81 | $7.81 | $7.81 | $7.81 | $4.61 | 2,000 |
| 2017-11-30 | $7.88 | $7.88 | $7.88 | $7.88 | $4.65 | 401 |
| 2017-11-29 | $7.60 | $7.60 | $7.60 | $7.60 | $4.49 | 100 |
| 2017-11-28 | $7.50 | $7.51 | $7.47 | $7.47 | $4.41 | 5,000 |
| 2017-11-27 | $7.94 | $7.94 | $7.88 | $7.91 | $4.67 | 10,644 |
| 2017-11-24 | $7.76 | $7.76 | $7.76 | $7.76 | $4.58 | 0 |
| 2017-11-22 | $7.67 | $7.76 | $7.55 | $7.76 | $4.58 | 116,928 |
| 2017-11-21 | $7.00 | $7.00 | $7.00 | $7.00 | $4.13 | 19 |
| 2017-11-20 | $7.00 | $7.00 | $7.00 | $7.00 | $4.13 | 0 |
| 2017-11-17 | $6.87 | $7.00 | $6.87 | $7.00 | $4.13 | 200 |
| 2017-11-16 | $6.58 | $6.58 | $6.58 | $6.58 | $3.89 | 0 |
| 2017-11-15 | $6.58 | $6.58 | $6.58 | $6.58 | $3.89 | 400 |
| 2017-11-14 | $6.90 | $6.90 | $6.90 | $6.90 | $4.07 | 0 |
| 2017-11-13 | $6.90 | $6.90 | $6.90 | $6.90 | $4.07 | 0 |
| 2017-11-10 | $6.90 | $6.90 | $6.90 | $6.90 | $4.07 | 0 |
| 2017-11-09 | $6.90 | $6.90 | $6.90 | $6.90 | $4.07 | 0 |
| 2017-11-08 | $6.90 | $6.90 | $6.90 | $6.90 | $4.07 | 0 |
| 2017-11-07 | $6.90 | $6.90 | $6.90 | $6.90 | $4.07 | 100 |
| 2017-11-06 | $6.87 | $6.87 | $6.87 | $6.87 | $4.06 | 200 |
| 2017-11-03 | $6.70 | $6.90 | $6.70 | $6.80 | $4.02 | 861 |
| 2017-11-02 | $6.78 | $6.78 | $6.76 | $6.76 | $3.99 | 300 |
| 2017-11-01 | $6.40 | $6.40 | $6.40 | $6.40 | $3.78 | 0 |
| 2017-10-31 | $6.40 | $6.40 | $6.40 | $6.40 | $3.78 | 0 |
| 2017-10-30 | $6.40 | $6.40 | $6.40 | $6.40 | $3.78 | 300 |
| 2017-10-27 | $6.64 | $6.64 | $6.64 | $6.64 | $3.92 | 0 |
| 2017-10-26 | $6.64 | $6.64 | $6.64 | $6.64 | $3.92 | 2 |
| 2017-10-25 | $6.64 | $6.64 | $6.64 | $6.64 | $3.92 | 0 |
| 2017-10-24 | $6.64 | $6.64 | $6.64 | $6.64 | $3.92 | 0 |
| 2017-10-23 | $6.64 | $6.64 | $6.64 | $6.64 | $3.92 | 0 |
| 2017-10-20 | $6.53 | $6.64 | $6.41 | $6.64 | $3.92 | 946 |
| 2017-10-19 | $6.41 | $6.41 | $6.41 | $6.41 | $3.78 | 200 |
| 2017-10-18 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-17 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-16 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-13 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-12 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-11 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-10 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 0 |
| 2017-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 8 |
| 2017-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $3.41 | 300 |
| 2017-10-05 | $5.83 | $5.83 | $5.82 | $5.82 | $3.44 | 1,284 |
| 2017-10-04 | $5.71 | $5.71 | $5.71 | $5.71 | $3.37 | 2,000 |
| 2017-10-03 | $5.71 | $5.76 | $5.71 | $5.71 | $3.37 | 2,132 |
| 2017-10-02 | $5.53 | $5.59 | $5.53 | $5.59 | $3.30 | 4,956 |
| 2017-09-29 | $5.35 | $5.46 | $5.35 | $5.42 | $3.20 | 2,900 |
| 2017-09-28 | $5.42 | $5.42 | $5.42 | $5.42 | $3.20 | 0 |
| 2017-09-27 | $5.42 | $5.42 | $5.42 | $5.42 | $3.20 | 1,000 |
| 2017-09-26 | $5.35 | $5.35 | $5.35 | $5.35 | $3.16 | 100 |
| 2017-09-25 | $5.40 | $5.40 | $5.40 | $5.40 | $3.19 | 0 |
| 2017-09-22 | $5.40 | $5.40 | $5.40 | $5.40 | $3.19 | 1,000 |
| 2017-09-21 | $5.36 | $5.36 | $5.31 | $5.31 | $3.14 | 711 |
| 2017-09-20 | $5.24 | $5.24 | $5.24 | $5.24 | $3.09 | 700 |
| 2017-09-19 | $5.37 | $5.37 | $5.37 | $5.37 | $3.17 | 0 |
| 2017-09-18 | $5.37 | $5.37 | $5.37 | $5.37 | $3.17 | 2 |
| 2017-09-15 | $5.37 | $5.37 | $5.37 | $5.37 | $3.17 | 0 |
| 2017-09-14 | $5.37 | $5.37 | $5.37 | $5.37 | $3.17 | 0 |
| 2017-09-13 | $5.48 | $5.48 | $5.37 | $5.37 | $3.17 | 1,550 |
| 2017-09-12 | $5.49 | $5.52 | $5.49 | $5.52 | $3.26 | 734 |
| 2017-09-11 | $5.42 | $5.59 | $5.42 | $5.59 | $3.30 | 328 |
| 2017-09-08 | $5.53 | $5.53 | $5.38 | $5.38 | $3.18 | 5,602 |
| 2017-09-07 | $5.52 | $5.57 | $5.52 | $5.54 | $3.27 | 1,366 |
| 2017-09-06 | $5.52 | $5.52 | $5.49 | $5.49 | $3.24 | 870 |
| 2017-09-05 | $5.54 | $5.54 | $5.51 | $5.51 | $3.25 | 1,011 |
| 2017-09-01 | $5.39 | $5.39 | $5.39 | $5.39 | $3.18 | 12 |
| 2017-08-31 | $5.39 | $5.39 | $5.39 | $5.39 | $3.18 | 600 |
| 2017-08-30 | $5.18 | $5.18 | $5.18 | $5.18 | $3.06 | 0 |
| 2017-08-29 | $5.18 | $5.18 | $5.18 | $5.18 | $3.06 | 0 |
| 2017-08-28 | $5.18 | $5.18 | $5.18 | $5.18 | $3.06 | 48 |
| 2017-08-25 | $5.18 | $5.18 | $5.18 | $5.18 | $3.06 | 9,500 |
| 2017-08-24 | $4.84 | $4.84 | $4.84 | $4.84 | $2.86 | 50 |
| 2017-08-23 | $4.84 | $4.84 | $4.84 | $4.84 | $2.86 | 0 |
| 2017-08-22 | $4.84 | $4.84 | $4.84 | $4.84 | $2.86 | 0 |
| 2017-08-21 | $4.84 | $4.84 | $4.84 | $4.84 | $2.86 | 1,000 |
| 2017-08-18 | $4.68 | $4.75 | $4.68 | $4.75 | $2.80 | 1,175 |
| 2017-08-17 | $4.93 | $4.93 | $4.93 | $4.93 | $2.91 | 0 |
| 2017-08-16 | $4.93 | $4.93 | $4.93 | $4.93 | $2.91 | 0 |
| 2017-08-15 | $4.93 | $4.93 | $4.93 | $4.93 | $2.74 | 64 |
| 2017-08-14 | $5.00 | $5.00 | $4.93 | $4.93 | $2.74 | 330 |
| 2017-08-11 | $5.00 | $5.00 | $5.00 | $5.00 | $2.78 | 0 |
| 2017-08-10 | $5.03 | $5.03 | $5.00 | $5.00 | $2.78 | 300 |
| 2017-08-09 | $5.09 | $5.09 | $5.09 | $5.09 | $2.83 | 0 |
| 2017-08-08 | $5.09 | $5.09 | $5.09 | $5.09 | $2.83 | 0 |
| 2017-08-07 | $5.09 | $5.09 | $5.09 | $5.09 | $2.83 | 200 |
| 2017-08-04 | $5.02 | $5.02 | $5.02 | $5.02 | $2.79 | 350 |
| 2017-08-03 | $4.89 | $4.89 | $4.89 | $4.89 | $2.72 | 2,040 |
| 2017-08-02 | $5.00 | $5.00 | $5.00 | $5.00 | $2.78 | 100 |
| 2017-08-01 | $4.97 | $5.00 | $4.88 | $5.00 | $2.78 | 700 |
| 2017-07-31 | $4.82 | $4.82 | $4.82 | $4.82 | $2.68 | 17 |
| 2017-07-28 | $4.95 | $4.95 | $4.82 | $4.82 | $2.68 | 500 |
| 2017-07-27 | $4.97 | $4.97 | $4.96 | $4.96 | $2.76 | 200 |
| 2017-07-26 | $4.98 | $4.98 | $4.96 | $4.96 | $2.76 | 2,400 |
| 2017-07-25 | $4.93 | $5.09 | $4.93 | $5.09 | $2.83 | 17,100 |
| 2017-07-24 | $4.40 | $4.40 | $4.40 | $4.40 | $2.45 | 400 |
| 2017-07-21 | $4.45 | $4.45 | $4.45 | $4.45 | $2.48 | 0 |
| 2017-07-20 | $4.50 | $4.50 | $4.45 | $4.45 | $2.48 | 1,012 |
| 2017-07-19 | $4.47 | $4.50 | $4.45 | $4.50 | $2.51 | 6,400 |
| 2017-07-18 | $4.45 | $4.47 | $4.44 | $4.44 | $2.47 | 487 |
| 2017-07-17 | $4.46 | $4.46 | $4.45 | $4.45 | $2.48 | 300 |
| 2017-07-14 | $4.38 | $4.38 | $4.35 | $4.35 | $2.42 | 2,238 |
| 2017-07-13 | $4.35 | $4.38 | $4.30 | $4.35 | $2.42 | 800 |
| 2017-07-12 | $4.40 | $4.40 | $4.40 | $4.40 | $2.45 | 400 |
| 2017-07-11 | $4.28 | $4.28 | $4.28 | $4.28 | $2.38 | 200 |
| 2017-07-10 | $4.26 | $4.26 | $4.26 | $4.26 | $2.37 | 200 |
| 2017-07-07 | $4.35 | $4.38 | $4.33 | $4.33 | $2.41 | 300 |
| 2017-07-06 | $4.30 | $4.30 | $4.30 | $4.30 | $2.39 | 0 |
| 2017-07-05 | $4.30 | $4.30 | $4.30 | $4.30 | $2.39 | 0 |
| 2017-07-03 | $4.30 | $4.30 | $4.30 | $4.30 | $2.39 | 0 |
| 2017-06-30 | $4.30 | $4.30 | $4.30 | $4.30 | $2.39 | 100 |
| 2017-06-29 | $4.30 | $4.30 | $4.21 | $4.21 | $2.34 | 1,300 |
| 2017-06-28 | $3.97 | $3.97 | $3.97 | $3.97 | $2.21 | 0 |
| 2017-06-27 | $4.01 | $4.01 | $3.96 | $3.97 | $2.21 | 27,200 |
| 2017-06-26 | $3.80 | $3.80 | $3.75 | $3.75 | $2.09 | 200 |
| 2017-06-23 | $3.80 | $3.81 | $3.80 | $3.81 | $2.12 | 600 |
| 2017-06-22 | $3.71 | $3.71 | $3.71 | $3.71 | $2.07 | 304 |
| 2017-06-21 | $3.71 | $3.71 | $3.70 | $3.70 | $2.06 | 2,200 |
| 2017-06-20 | $3.61 | $3.61 | $3.55 | $3.55 | $1.98 | 900 |
| 2017-06-19 | $3.75 | $3.75 | $3.75 | $3.75 | $2.09 | 100 |
| 2017-06-16 | $3.70 | $3.70 | $3.70 | $3.70 | $2.06 | 100 |
| 2017-06-15 | $3.79 | $3.79 | $3.75 | $3.75 | $2.09 | 200 |
| 2017-06-14 | $4.08 | $4.08 | $4.05 | $4.05 | $2.25 | 1,100 |
| 2017-06-13 | $4.05 | $4.05 | $4.05 | $4.05 | $2.25 | 100 |
| 2017-06-12 | $4.02 | $4.02 | $4.02 | $4.02 | $2.24 | 600 |
| 2017-06-09 | $4.02 | $4.08 | $4.02 | $4.05 | $2.25 | 6,509 |
| 2017-06-08 | $3.86 | $3.86 | $3.86 | $3.86 | $2.15 | 5,747 |
| 2017-06-07 | $3.80 | $3.80 | $3.80 | $3.80 | $2.12 | 0 |
| 2017-06-06 | $3.80 | $3.80 | $3.80 | $3.80 | $2.12 | 100 |
| 2017-06-05 | $3.75 | $3.75 | $3.75 | $3.75 | $2.09 | 0 |
| 2017-06-02 | $3.76 | $3.76 | $3.75 | $3.75 | $2.09 | 1,100 |
| 2017-06-01 | $3.90 | $3.90 | $3.90 | $3.90 | $2.17 | 0 |
| 2017-05-31 | $3.90 | $3.90 | $3.90 | $3.90 | $2.17 | 800 |
| 2017-05-30 | $4.07 | $4.07 | $4.07 | $4.07 | $2.27 | 0 |
| 2017-05-26 | $4.07 | $4.07 | $4.07 | $4.07 | $2.27 | 0 |
| 2017-05-25 | $4.10 | $4.10 | $4.07 | $4.07 | $2.27 | 730 |
| 2017-05-24 | $4.10 | $4.10 | $4.04 | $4.05 | $2.25 | 2,912 |
| 2017-05-23 | $4.15 | $4.15 | $4.15 | $4.15 | $2.31 | 326 |
| 2017-05-22 | $4.16 | $4.18 | $4.15 | $4.16 | $2.32 | 2,871 |
| 2017-05-19 | $4.07 | $4.07 | $4.00 | $4.00 | $2.23 | 6,055 |
| 2017-05-18 | $3.79 | $3.79 | $3.79 | $3.79 | $2.11 | 373 |
| 2017-05-17 | $4.06 | $4.06 | $4.06 | $4.06 | $2.26 | 95 |
| 2017-05-16 | $4.02 | $4.06 | $4.02 | $4.06 | $2.26 | 4,003 |
| 2017-05-15 | $3.96 | $3.97 | $3.96 | $3.97 | $2.21 | 365 |
| 2017-05-12 | $3.94 | $3.94 | $3.88 | $3.88 | $2.16 | 5,072 |
| 2017-05-11 | $3.85 | $3.89 | $3.83 | $3.89 | $2.17 | 5,560 |
| 2017-05-10 | $3.84 | $3.84 | $3.78 | $3.78 | $2.10 | 11,000 |
| 2017-05-09 | $3.72 | $3.72 | $3.72 | $3.72 | $2.07 | 100 |
| 2017-05-08 | $3.71 | $3.71 | $3.65 | $3.65 | $2.03 | 3,007 |
| 2017-05-05 | $3.71 | $3.71 | $3.71 | $3.71 | $2.07 | 200 |
| 2017-05-04 | $3.83 | $3.85 | $3.83 | $3.84 | $2.14 | 5,500 |
| 2017-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $2.37 | 0 |
| 2017-05-02 | $4.25 | $4.25 | $4.25 | $4.25 | $2.37 | 0 |
| 2017-05-01 | $4.27 | $4.27 | $4.25 | $4.25 | $2.37 | 1,775 |
| 2017-04-28 | $4.28 | $4.28 | $4.28 | $4.28 | $2.38 | 239 |
| 2017-04-27 | $4.40 | $4.40 | $4.40 | $4.40 | $2.45 | 0 |
| 2017-04-26 | $4.40 | $4.40 | $4.40 | $4.40 | $2.45 | 100 |
| 2017-04-25 | $4.55 | $4.55 | $4.55 | $4.55 | $2.53 | 100 |
| 2017-04-24 | $4.52 | $4.52 | $4.51 | $4.52 | $2.52 | 1,200 |
| 2017-04-21 | $4.52 | $4.52 | $4.52 | $4.52 | $2.52 | 0 |
| 2017-04-20 | $4.52 | $4.52 | $4.52 | $4.52 | $2.52 | 0 |
| 2017-04-19 | $4.49 | $4.52 | $4.49 | $4.52 | $2.52 | 722 |
| 2017-04-18 | $4.66 | $4.66 | $4.66 | $4.66 | $2.59 | 0 |
| 2017-04-17 | $4.66 | $4.66 | $4.66 | $4.66 | $2.59 | 200 |
| 2017-04-13 | $4.95 | $4.95 | $4.95 | $4.95 | $2.76 | 0 |
| 2017-04-12 | $4.95 | $4.95 | $4.95 | $4.95 | $2.76 | 0 |
| 2017-04-11 | $5.05 | $5.05 | $4.94 | $4.95 | $2.76 | 475 |
| 2017-04-10 | $5.14 | $5.14 | $5.14 | $5.14 | $2.86 | 0 |
| 2017-04-07 | $5.25 | $5.25 | $5.14 | $5.14 | $2.86 | 577 |
| 2017-04-06 | $5.48 | $5.48 | $5.48 | $5.48 | $3.05 | 38 |
| 2017-04-05 | $5.48 | $5.48 | $5.48 | $5.48 | $3.05 | 1,500 |
| 2017-04-04 | $5.21 | $5.30 | $5.21 | $5.30 | $2.95 | 3,163 |
| 2017-04-03 | $5.20 | $5.20 | $5.20 | $5.20 | $2.90 | 100 |
| 2017-03-31 | $5.07 | $5.07 | $5.07 | $5.07 | $2.82 | 296 |
| 2017-03-30 | $5.40 | $5.40 | $5.38 | $5.39 | $3.00 | 4,881 |
| 2017-03-29 | $5.20 | $5.20 | $5.20 | $5.20 | $2.90 | 35 |
| 2017-03-28 | $5.20 | $5.20 | $5.20 | $5.20 | $2.90 | 100 |
| 2017-03-27 | $4.94 | $4.95 | $4.94 | $4.95 | $2.76 | 310 |
| 2017-03-24 | $5.38 | $5.38 | $5.38 | $5.38 | $3.00 | 0 |
| 2017-03-23 | $5.31 | $5.38 | $5.28 | $5.38 | $3.00 | 5,426 |
| 2017-03-22 | $5.65 | $5.65 | $5.65 | $5.65 | $3.15 | 0 |
| 2017-03-21 | $5.65 | $5.65 | $5.65 | $5.65 | $3.15 | 0 |
| 2017-03-20 | $5.65 | $5.65 | $5.65 | $5.65 | $3.15 | 0 |
| 2017-03-17 | $5.60 | $5.65 | $5.60 | $5.65 | $3.15 | 2,080 |
| 2017-03-16 | $5.65 | $5.68 | $5.59 | $5.61 | $3.12 | 2,699 |
| 2017-03-15 | $5.01 | $5.10 | $4.98 | $5.05 | $2.81 | 1,400 |
| 2017-03-14 | $4.85 | $4.85 | $4.80 | $4.80 | $2.67 | 2,974 |
| 2017-03-13 | $4.80 | $4.84 | $4.80 | $4.84 | $2.69 | 3,340 |
| 2017-03-10 | $4.30 | $4.30 | $4.30 | $4.30 | $2.39 | 0 |
| 2017-03-09 | $4.36 | $4.36 | $4.30 | $4.30 | $2.39 | 2,000 |
| 2017-03-08 | $4.80 | $4.81 | $4.80 | $4.81 | $2.68 | 1,100 |
| 2017-03-07 | $5.04 | $5.04 | $5.04 | $5.04 | $2.81 | 0 |
| 2017-03-06 | $4.99 | $5.04 | $4.97 | $5.04 | $2.81 | 2,100 |
| 2017-03-03 | $5.35 | $5.35 | $5.35 | $5.35 | $2.98 | 0 |
| 2017-03-02 | $5.51 | $5.60 | $5.35 | $5.35 | $2.98 | 3,200 |
| 2017-03-01 | $5.67 | $5.67 | $5.67 | $5.67 | $3.16 | 146 |
| 2017-02-28 | $5.53 | $5.54 | $5.53 | $5.54 | $3.08 | 630 |
| 2017-02-27 | $5.55 | $5.55 | $5.55 | $5.55 | $3.09 | 1,000 |
| 2017-02-24 | $5.30 | $5.30 | $5.30 | $5.30 | $2.95 | 100 |
| 2017-02-23 | $5.65 | $5.65 | $5.65 | $5.65 | $3.15 | 100 |
| 2017-02-22 | $5.57 | $5.57 | $5.55 | $5.55 | $3.09 | 398 |
| 2017-02-21 | $5.55 | $5.66 | $5.55 | $5.66 | $3.15 | 3,920 |
| 2017-02-17 | $5.50 | $5.51 | $5.49 | $5.51 | $3.07 | 7,203 |
| 2017-02-16 | $5.47 | $5.47 | $5.47 | $5.47 | $3.05 | 182 |
| 2017-02-15 | $5.67 | $5.67 | $5.67 | $5.67 | $3.16 | 205 |
| 2017-02-14 | $5.67 | $5.67 | $5.67 | $5.67 | $3.16 | 80 |
| 2017-02-13 | $5.67 | $5.67 | $5.67 | $5.67 | $3.16 | 1,000 |
| 2017-02-10 | $5.15 | $5.25 | $5.13 | $5.24 | $2.92 | 1,460 |
| 2017-02-09 | $4.85 | $4.85 | $4.85 | $4.85 | $2.70 | 100 |
| 2017-02-08 | $4.95 | $4.95 | $4.95 | $4.95 | $2.76 | 850 |
| 2017-02-07 | $4.87 | $4.91 | $4.87 | $4.91 | $2.73 | 356 |
| 2017-02-06 | $4.98 | $5.05 | $4.91 | $4.91 | $2.73 | 2,117 |
| 2017-02-03 | $5.34 | $5.34 | $5.34 | $5.34 | $2.97 | 0 |
| 2017-02-02 | $5.34 | $5.34 | $5.34 | $5.34 | $2.97 | 0 |
| 2017-02-01 | $5.35 | $5.35 | $5.31 | $5.34 | $2.97 | 14,405 |
| 2017-01-31 | $5.10 | $5.10 | $5.09 | $5.10 | $2.84 | 516 |
| 2017-01-30 | $4.86 | $4.86 | $4.86 | $4.86 | $2.71 | 1,780 |
| 2017-01-27 | $4.93 | $4.93 | $4.93 | $4.93 | $2.74 | 0 |
| 2017-01-26 | $4.95 | $5.04 | $4.93 | $4.93 | $2.74 | 7,850 |
| 2017-01-25 | $4.76 | $4.76 | $4.75 | $4.75 | $2.64 | 9,026 |
| 2017-01-24 | $4.31 | $4.33 | $4.30 | $4.30 | $2.39 | 4,063 |
| 2017-01-23 | $3.84 | $3.84 | $3.84 | $3.84 | $2.14 | 0 |
| 2017-01-20 | $3.77 | $3.84 | $3.73 | $3.84 | $2.14 | 1,250 |
| 2017-01-19 | $4.05 | $4.05 | $4.05 | $4.05 | $2.25 | 0 |
| 2017-01-18 | $4.08 | $4.08 | $4.05 | $4.05 | $2.25 | 400 |
| 2017-01-17 | $4.05 | $4.05 | $4.05 | $4.05 | $2.25 | 250 |
| 2017-01-13 | $4.15 | $4.15 | $4.15 | $4.15 | $2.31 | 0 |
| 2017-01-12 | $4.11 | $4.15 | $4.10 | $4.15 | $2.31 | 950 |
| 2017-01-11 | $4.15 | $4.15 | $4.09 | $4.13 | $2.30 | 650 |
| 2017-01-10 | $4.00 | $4.03 | $4.00 | $4.03 | $2.24 | 2,035 |
| 2017-01-09 | $3.86 | $3.86 | $3.81 | $3.81 | $2.12 | 2,175 |
| 2017-01-06 | $3.95 | $4.03 | $3.95 | $4.00 | $2.23 | 594 |
| 2017-01-05 | $4.08 | $4.09 | $4.03 | $4.09 | $2.28 | 2,600 |
| 2017-01-04 | $4.01 | $4.07 | $4.01 | $4.07 | $2.27 | 8,257 |
| 2017-01-03 | $3.83 | $3.83 | $3.83 | $3.83 | $2.13 | 93 |
| 2016-12-30 | $3.90 | $3.90 | $3.83 | $3.83 | $2.13 | 200 |
| 2016-12-29 | $3.89 | $3.92 | $3.89 | $3.92 | $2.18 | 1,600 |
| 2016-12-28 | $3.85 | $3.90 | $3.85 | $3.90 | $2.17 | 2,000 |
| 2016-12-27 | $3.75 | $3.75 | $3.71 | $3.71 | $2.07 | 3,000 |
| 2016-12-23 | $3.74 | $3.74 | $3.70 | $3.70 | $2.06 | 521 |
| 2016-12-22 | $3.76 | $3.76 | $3.75 | $3.75 | $2.09 | 300 |
| 2016-12-21 | $4.01 | $4.01 | $4.01 | $4.01 | $2.23 | 0 |
| 2016-12-20 | $4.01 | $4.01 | $4.01 | $4.01 | $2.23 | 4,500 |
| 2016-12-19 | $4.10 | $4.10 | $4.10 | $4.10 | $2.28 | 500 |
| 2016-12-16 | $4.11 | $4.11 | $4.08 | $4.11 | $2.29 | 587 |
| 2016-12-15 | $4.20 | $4.20 | $4.20 | $4.20 | $2.34 | 111 |
| 2016-12-14 | $4.50 | $4.52 | $4.50 | $4.50 | $2.51 | 14,100 |
| 2016-12-13 | $4.20 | $4.20 | $4.15 | $4.15 | $2.31 | 585 |
| 2016-12-12 | $4.00 | $4.00 | $3.95 | $3.95 | $2.20 | 2,953 |
| 2016-12-09 | $4.13 | $4.13 | $4.13 | $4.13 | $2.30 | 601 |
| 2016-12-08 | $4.27 | $4.27 | $4.27 | $4.27 | $2.38 | 5,172 |
| 2016-12-07 | $4.13 | $4.14 | $4.10 | $4.10 | $2.28 | 2,000 |
| 2016-12-06 | $4.02 | $4.02 | $4.00 | $4.00 | $2.23 | 300 |
| 2016-12-05 | $3.81 | $3.81 | $3.81 | $3.81 | $2.12 | 20 |
| 2016-12-02 | $3.81 | $3.81 | $3.81 | $3.81 | $2.12 | 1,098 |
| 2016-12-01 | $4.13 | $4.13 | $4.13 | $4.13 | $2.30 | 0 |
| 2016-11-30 | $4.13 | $4.13 | $4.13 | $4.13 | $2.30 | 0 |
| 2016-11-29 | $4.13 | $4.13 | $4.13 | $4.13 | $2.30 | 0 |
| 2016-11-28 | $4.13 | $4.13 | $4.13 | $4.13 | $2.30 | 567 |
| 2016-11-25 | $3.99 | $3.99 | $3.99 | $3.99 | $2.22 | 15,600 |
| 2016-11-23 | $3.90 | $3.90 | $3.90 | $3.90 | $2.17 | 0 |
| 2016-11-22 | $3.90 | $3.92 | $3.90 | $3.90 | $2.17 | 6,800 |
| 2016-11-21 | $3.74 | $3.74 | $3.74 | $3.74 | $2.08 | 1,000 |
| 2016-11-18 | $3.93 | $3.93 | $3.93 | $3.93 | $2.19 | 0 |
| 2016-11-17 | $3.93 | $3.93 | $3.93 | $3.93 | $2.19 | 200 |
| 2016-11-16 | $4.01 | $4.01 | $4.01 | $4.01 | $2.23 | 0 |
| 2016-11-15 | $4.01 | $4.01 | $4.01 | $4.01 | $2.23 | 0 |
| 2016-11-14 | $3.99 | $4.01 | $3.98 | $4.01 | $2.23 | 4,739 |
| 2016-11-11 | $3.82 | $3.85 | $3.78 | $3.78 | $2.10 | 1,308 |
| 2016-11-10 | $3.90 | $3.95 | $3.90 | $3.95 | $2.20 | 2,200 |
| 2016-11-09 | $3.69 | $3.70 | $3.65 | $3.65 | $2.03 | 4,200 |
| 2016-11-08 | $3.55 | $3.69 | $3.55 | $3.58 | $1.99 | 4,361 |
| 2016-11-07 | $3.38 | $3.38 | $3.38 | $3.38 | $1.88 | 1,000 |
| 2016-11-04 | $3.34 | $3.34 | $3.34 | $3.34 | $1.86 | 300 |
| 2016-11-03 | $3.40 | $3.44 | $3.40 | $3.44 | $1.92 | 300 |
| 2016-11-02 | $3.50 | $3.50 | $3.50 | $3.50 | $1.95 | 0 |
| 2016-11-01 | $3.44 | $3.50 | $3.44 | $3.50 | $1.95 | 2,700 |
| 2016-10-31 | $3.30 | $3.45 | $3.30 | $3.45 | $1.92 | 2,067 |
| 2016-10-28 | $3.30 | $3.30 | $3.30 | $3.30 | $1.84 | 188 |
| 2016-10-27 | $3.25 | $3.25 | $3.24 | $3.24 | $1.80 | 600 |
| 2016-10-26 | $3.28 | $3.29 | $3.20 | $3.20 | $1.78 | 2,200 |
| 2016-10-25 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 100 |
| 2016-10-24 | $3.11 | $3.11 | $3.11 | $3.11 | $1.73 | 100 |
| 2016-10-21 | $3.03 | $3.03 | $3.00 | $3.00 | $1.67 | 200 |
| 2016-10-20 | $3.06 | $3.06 | $3.06 | $3.06 | $1.70 | 200 |
| 2016-10-19 | $3.11 | $3.12 | $3.11 | $3.11 | $1.73 | 4,019 |
| 2016-10-18 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2016-10-17 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 0 |
| 2016-10-14 | $2.90 | $2.90 | $2.90 | $2.90 | $1.61 | 100 |
| 2016-10-13 | $2.95 | $2.95 | $2.95 | $2.95 | $1.64 | 0 |
| 2016-10-12 | $2.95 | $2.95 | $2.95 | $2.95 | $1.64 | 0 |
| 2016-10-11 | $2.95 | $2.95 | $2.95 | $2.95 | $1.64 | 100 |
| 2016-10-10 | $2.80 | $2.80 | $2.80 | $2.80 | $1.56 | 0 |
| 2016-10-07 | $2.80 | $2.80 | $2.80 | $2.80 | $1.56 | 0 |
| 2016-10-06 | $2.80 | $2.80 | $2.80 | $2.80 | $1.56 | 867 |
| 2016-10-05 | $2.77 | $2.77 | $2.77 | $2.77 | $1.54 | 1,000 |
| 2016-10-04 | $2.75 | $2.76 | $2.68 | $2.68 | $1.49 | 1,600 |
| 2016-10-03 | $3.00 | $3.00 | $3.00 | $3.00 | $1.67 | 0 |
| 2016-09-30 | $3.00 | $3.00 | $3.00 | $3.00 | $1.67 | 2,245 |
| 2016-09-29 | $2.91 | $2.91 | $2.80 | $2.80 | $1.56 | 500 |
| 2016-09-28 | $2.80 | $2.87 | $2.80 | $2.87 | $1.60 | 400 |
| 2016-09-27 | $2.76 | $2.80 | $2.75 | $2.75 | $1.53 | 2,356 |
| 2016-09-26 | $2.81 | $2.81 | $2.76 | $2.76 | $1.54 | 2,686 |
| 2016-09-23 | $2.81 | $2.81 | $2.78 | $2.78 | $1.55 | 2,800 |
| 2016-09-22 | $2.88 | $2.88 | $2.81 | $2.81 | $1.56 | 1,100 |
| 2016-09-21 | $2.82 | $2.82 | $2.82 | $2.82 | $1.57 | 150 |
| 2016-09-20 | $2.70 | $2.70 | $2.69 | $2.69 | $1.50 | 200 |
| 2016-09-19 | $2.81 | $2.81 | $2.72 | $2.75 | $1.53 | 7,300 |
| 2016-09-16 | $2.82 | $2.82 | $2.82 | $2.82 | $1.57 | 0 |
| 2016-09-15 | $2.82 | $2.83 | $2.82 | $2.82 | $1.57 | 16,300 |
| 2016-09-14 | $2.81 | $2.81 | $2.81 | $2.81 | $1.56 | 200 |
| 2016-09-13 | $2.87 | $2.87 | $2.74 | $2.74 | $1.53 | 11,924 |
| 2016-09-12 | $3.04 | $3.10 | $3.04 | $3.10 | $1.73 | 482 |
| 2016-09-09 | $3.15 | $3.15 | $3.06 | $3.06 | $1.70 | 7,700 |
| 2016-09-08 | $3.15 | $3.15 | $3.12 | $3.12 | $1.74 | 2,100 |
| 2016-09-07 | $3.31 | $3.31 | $3.31 | $3.31 | $1.84 | 182 |
| 2016-09-06 | $3.27 | $3.35 | $3.25 | $3.35 | $1.87 | 26,024 |
| 2016-09-02 | $3.07 | $3.07 | $3.07 | $3.07 | $1.71 | 0 |
| 2016-09-01 | $2.95 | $3.07 | $2.95 | $3.07 | $1.71 | 8,111 |
| 2016-08-31 | $3.05 | $3.05 | $3.05 | $3.05 | $1.70 | 1,953 |
| 2016-08-30 | $3.06 | $3.06 | $3.05 | $3.05 | $1.70 | 275 |
| 2016-08-29 | $3.06 | $3.10 | $3.06 | $3.10 | $1.73 | 6,526 |
| 2016-08-26 | $3.15 | $3.20 | $3.05 | $3.05 | $1.70 | 3,413 |
| 2016-08-25 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2016-08-24 | $3.22 | $3.22 | $3.22 | $3.22 | $1.79 | 0 |
| 2016-08-23 | $3.42 | $3.42 | $3.22 | $3.22 | $1.79 | 2,350 |
| 2016-08-22 | $3.44 | $3.44 | $3.44 | $3.44 | $1.92 | 157 |
| 2016-08-19 | $3.60 | $3.60 | $3.60 | $3.60 | $2.00 | 0 |
| 2016-08-18 | $3.60 | $3.60 | $3.60 | $3.60 | $2.00 | 0 |
| 2016-08-17 | $3.60 | $3.60 | $3.60 | $3.60 | $2.00 | 0 |
| 2016-08-16 | $3.45 | $3.60 | $3.45 | $3.60 | $2.00 | 470 |
| 2016-08-15 | $3.43 | $3.43 | $3.43 | $3.43 | $1.91 | 2,000 |
| 2016-08-12 | $3.45 | $3.45 | $3.45 | $3.45 | $1.92 | 170 |
| 2016-08-11 | $3.61 | $3.61 | $3.61 | $3.61 | $2.01 | 0 |
| 2016-08-10 | $3.60 | $3.61 | $3.55 | $3.61 | $2.01 | 1,682 |
| 2016-08-09 | $3.55 | $3.67 | $3.55 | $3.67 | $2.04 | 3,300 |
| 2016-08-08 | $3.54 | $3.60 | $3.54 | $3.60 | $2.00 | 4,238 |
| 2016-08-05 | $3.50 | $3.50 | $3.35 | $3.50 | $1.95 | 4,387 |
| 2016-08-04 | $3.40 | $3.40 | $3.40 | $3.40 | $1.89 | 15 |
| 2016-08-03 | $3.46 | $3.46 | $3.40 | $3.40 | $1.89 | 2,700 |
| 2016-08-02 | $3.58 | $3.58 | $3.43 | $3.43 | $1.91 | 7,907 |
| 2016-08-01 | $3.40 | $3.40 | $3.40 | $3.40 | $1.89 | 4,669 |
| 2016-07-29 | $3.15 | $3.30 | $3.15 | $3.19 | $1.78 | 1,500 |
| 2016-07-28 | $3.18 | $3.18 | $3.18 | $3.18 | $1.77 | 100 |
| 2016-07-27 | $2.99 | $3.01 | $2.99 | $3.00 | $1.67 | 11,466 |
| 2016-07-26 | $2.89 | $2.89 | $2.89 | $2.89 | $1.61 | 0 |
| 2016-07-25 | $2.89 | $2.89 | $2.89 | $2.89 | $1.61 | 0 |
| 2016-07-22 | $2.89 | $2.89 | $2.89 | $2.89 | $1.61 | 0 |
| 2016-07-21 | $2.85 | $2.91 | $2.85 | $2.89 | $1.61 | 13,807 |
| 2016-07-20 | $2.92 | $2.92 | $2.92 | $2.92 | $1.63 | 0 |
| 2016-07-19 | $2.97 | $2.97 | $2.92 | $2.92 | $1.63 | 234 |
| 2016-07-18 | $3.04 | $3.04 | $3.04 | $3.04 | $1.69 | 49 |
| 2016-07-15 | $3.04 | $3.04 | $3.04 | $3.04 | $1.69 | 0 |
| 2016-07-14 | $3.05 | $3.08 | $3.04 | $3.04 | $1.69 | 9,100 |
| 2016-07-13 | $2.92 | $2.92 | $2.92 | $2.92 | $1.63 | 0 |
| 2016-07-12 | $2.92 | $2.92 | $2.92 | $2.92 | $1.63 | 100 |
| 2016-07-11 | $2.75 | $2.77 | $2.75 | $2.76 | $1.54 | 2,435 |
| 2016-07-08 | $2.65 | $2.65 | $2.65 | $2.65 | $1.48 | 100 |
| 2016-07-07 | $2.55 | $2.55 | $2.54 | $2.54 | $1.41 | 3,501 |
| 2016-07-06 | $2.57 | $2.57 | $2.57 | $2.57 | $1.43 | 0 |
| 2016-07-05 | $2.57 | $2.57 | $2.57 | $2.57 | $1.43 | 100 |
| 2016-07-01 | $2.60 | $2.60 | $2.51 | $2.51 | $1.40 | 5,855 |
| 2016-06-30 | $2.62 | $2.62 | $2.62 | $2.62 | $1.46 | 3,682 |
| 2016-06-29 | $1.95 | $1.95 | $1.95 | $1.95 | $1.09 | 0 |
| 2016-06-28 | $1.95 | $1.95 | $1.95 | $1.95 | $1.09 | 0 |
| 2016-06-27 | $1.95 | $1.95 | $1.95 | $1.95 | $1.09 | 51 |
| 2016-06-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.09 | 150 |
| 2016-06-23 | $2.05 | $2.05 | $2.05 | $2.05 | $1.14 | 1,336 |
| 2016-06-22 | $1.95 | $1.95 | $1.95 | $1.95 | $1.09 | 90 |
| 2016-06-21 | $1.95 | $1.95 | $1.95 | $1.95 | $1.09 | 58 |
| 2016-06-20 | $2.00 | $2.00 | $1.95 | $1.95 | $1.09 | 1,105 |
| 2016-06-17 | $2.00 | $2.00 | $1.95 | $1.95 | $1.09 | 500 |
| 2016-06-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.00 | 179 |
| 2016-06-15 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 21 |
| 2016-06-14 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 0 |
| 2016-06-13 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 0 |
| 2016-06-10 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 3 |
| 2016-06-09 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 0 |
| 2016-06-08 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 2,134 |
| 2016-06-07 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 3,100 |
| 2016-06-06 | $1.90 | $1.95 | $1.90 | $1.95 | $1.09 | 5,407 |
| 2016-06-03 | $1.65 | $1.65 | $1.65 | $1.65 | $0.92 | 0 |
| 2016-06-02 | $1.65 | $1.65 | $1.65 | $1.65 | $0.92 | 5,900 |
| 2016-06-01 | $1.60 | $1.60 | $1.60 | $1.60 | $0.89 | 1,916 |
| 2016-05-31 | $1.65 | $1.65 | $1.65 | $1.65 | $0.92 | 448 |
| 2016-05-27 | $1.74 | $1.74 | $1.74 | $1.74 | $0.97 | 1,983 |
| 2016-05-26 | $1.87 | $1.87 | $1.80 | $1.85 | $1.03 | 516 |
| 2016-05-25 | $1.84 | $1.84 | $1.84 | $1.84 | $1.02 | 23 |
| 2016-05-24 | $1.84 | $1.84 | $1.84 | $1.84 | $1.02 | 153 |
| 2016-05-23 | $2.03 | $2.03 | $2.03 | $2.03 | $1.13 | 10 |
| 2016-05-20 | $1.94 | $2.03 | $1.93 | $2.03 | $1.13 | 6,032 |
| 2016-05-19 | $1.85 | $1.85 | $1.85 | $1.85 | $1.03 | 1,160 |
| 2016-05-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.06 | 26 |
| 2016-05-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.06 | 0 |
| 2016-05-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.06 | 0 |
| 2016-05-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.06 | 317 |
| 2016-05-12 | $2.06 | $2.06 | $2.06 | $2.06 | $1.15 | 0 |
| 2016-05-11 | $2.06 | $2.06 | $2.06 | $2.06 | $1.15 | 109 |
| 2016-05-10 | $2.02 | $2.02 | $2.02 | $2.02 | $1.12 | 350 |
| 2016-05-09 | $2.17 | $2.17 | $2.00 | $2.01 | $1.12 | 900 |
| 2016-05-06 | $2.52 | $2.52 | $2.52 | $2.52 | $1.40 | 11 |
| 2016-05-05 | $2.52 | $2.52 | $2.52 | $2.52 | $1.40 | 0 |
| 2016-05-04 | $2.52 | $2.52 | $2.52 | $2.52 | $1.40 | 246 |
| 2016-05-03 | $2.55 | $2.55 | $2.45 | $2.45 | $1.36 | 1,160 |
| 2016-05-02 | $2.63 | $2.63 | $2.63 | $2.63 | $1.46 | 35 |
| 2016-04-29 | $2.79 | $2.79 | $2.62 | $2.63 | $1.46 | 16,600 |
| 2016-04-28 | $2.85 | $2.85 | $2.77 | $2.77 | $1.54 | 876 |
| 2016-04-27 | $2.72 | $2.72 | $2.72 | $2.72 | $1.51 | 0 |
| 2016-04-26 | $2.72 | $2.72 | $2.72 | $2.72 | $1.51 | 108 |
| 2016-04-25 | $2.90 | $2.90 | $2.80 | $2.82 | $1.57 | 11,175 |
| 2016-04-22 | $3.05 | $3.05 | $3.04 | $3.04 | $1.69 | 1,059 |
| 2016-04-21 | $2.85 | $2.86 | $2.85 | $2.86 | $1.59 | 2,107 |
| 2016-04-20 | $2.65 | $2.72 | $2.65 | $2.72 | $1.51 | 221 |
| 2016-04-19 | $2.37 | $2.37 | $2.37 | $2.37 | $1.32 | 87 |
| 2016-04-18 | $2.37 | $2.37 | $2.37 | $2.37 | $1.32 | 0 |
| 2016-04-15 | $2.35 | $2.38 | $2.35 | $2.37 | $1.32 | 11,034 |
| 2016-04-14 | $2.28 | $2.28 | $2.28 | $2.28 | $1.27 | 0 |
| 2016-04-13 | $2.28 | $2.28 | $2.28 | $2.28 | $1.27 | 0 |
| 2016-04-12 | $2.28 | $2.28 | $2.28 | $2.28 | $1.27 | 1,000 |
| 2016-04-11 | $2.08 | $2.08 | $2.08 | $2.08 | $1.16 | 1,000 |
| 2016-04-08 | $1.90 | $2.07 | $1.90 | $2.07 | $1.15 | 1,263 |
| 2016-04-07 | $1.89 | $1.89 | $1.89 | $1.89 | $1.05 | 1,186 |
| 2016-04-06 | $1.89 | $1.89 | $1.79 | $1.79 | $0.99 | 1,563 |
| 2016-04-05 | $1.73 | $1.73 | $1.72 | $1.72 | $0.96 | 291 |
| 2016-04-04 | $1.92 | $1.92 | $1.92 | $1.92 | $1.07 | 0 |
| 2016-04-01 | $1.72 | $1.92 | $1.72 | $1.92 | $1.07 | 222 |
| 2016-03-31 | $1.62 | $1.62 | $1.62 | $1.62 | $0.90 | 0 |
| 2016-03-30 | $1.62 | $1.62 | $1.62 | $1.62 | $0.90 | 0 |
| 2016-03-29 | $1.56 | $1.62 | $1.56 | $1.62 | $0.90 | 2,065 |
| 2016-03-28 | $1.60 | $1.66 | $1.57 | $1.66 | $0.92 | 3,407 |
| 2016-03-24 | $1.70 | $1.70 | $1.70 | $1.70 | $0.95 | 0 |
| 2016-03-23 | $1.70 | $1.70 | $1.70 | $1.70 | $0.95 | 5 |
| 2016-03-22 | $1.70 | $1.70 | $1.70 | $1.70 | $0.95 | 0 |
| 2016-03-21 | $1.70 | $1.70 | $1.70 | $1.70 | $0.95 | 366 |
| 2016-03-18 | $1.84 | $1.84 | $1.84 | $1.84 | $1.02 | 500 |
| 2016-03-17 | $1.75 | $1.75 | $1.75 | $1.75 | $0.97 | 25 |
| 2016-03-16 | $1.75 | $1.75 | $1.75 | $1.75 | $0.97 | 1,022 |
| 2016-03-15 | $1.85 | $1.85 | $1.85 | $1.85 | $1.03 | 200 |
| 2016-03-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.09 | 125 |
| 2016-03-11 | $2.02 | $2.07 | $1.99 | $2.05 | $1.14 | 9,400 |
| 2016-03-10 | $2.05 | $2.05 | $2.05 | $2.05 | $1.14 | 8 |
| 2016-03-09 | $2.05 | $2.05 | $2.05 | $2.05 | $1.14 | 16,386 |
| 2016-03-08 | $2.09 | $2.11 | $2.09 | $2.11 | $1.17 | 6,672 |
| 2016-03-07 | $2.40 | $2.48 | $2.40 | $2.40 | $1.34 | 28,135 |
| 2016-03-04 | $1.80 | $1.90 | $1.72 | $1.72 | $0.96 | 1,525 |
| 2016-03-03 | $1.70 | $1.70 | $1.70 | $1.70 | $0.95 | 0 |
| 2016-03-02 | $1.70 | $1.70 | $1.70 | $1.70 | $0.95 | 300 |
| 2016-03-01 | $1.64 | $1.80 | $1.64 | $1.78 | $0.99 | 946 |
| 2016-02-29 | $1.55 | $1.55 | $1.55 | $1.55 | $0.86 | 0 |
| 2016-02-26 | $1.45 | $1.59 | $1.45 | $1.55 | $0.86 | 4,392 |
| 2016-02-25 | $1.45 | $1.45 | $1.45 | $1.45 | $0.81 | 0 |
| 2016-02-24 | $1.45 | $1.45 | $1.45 | $1.45 | $0.81 | 3,450 |
| 2016-02-23 | $1.37 | $1.46 | $1.35 | $1.46 | $0.81 | 1,621 |
| 2016-02-22 | $1.45 | $1.45 | $1.45 | $1.45 | $0.81 | 140 |
| 2016-02-19 | $1.35 | $1.35 | $1.35 | $1.35 | $0.75 | 45 |
| 2016-02-18 | $1.35 | $1.35 | $1.35 | $1.35 | $0.75 | 162 |
| 2016-02-17 | $1.32 | $1.47 | $1.29 | $1.47 | $0.82 | 1,806 |
| 2016-02-16 | $1.03 | $1.03 | $1.03 | $1.03 | $0.57 | 7 |
| 2016-02-12 | $1.03 | $1.03 | $1.03 | $1.03 | $0.57 | 157 |
| 2016-02-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.55 | 40 |
| 2016-02-10 | $0.94 | $0.99 | $0.94 | $0.99 | $0.55 | 4,007 |
| 2016-02-09 | $0.91 | $0.97 | $0.91 | $0.97 | $0.54 | 4,960 |
| 2016-02-08 | $1.07 | $1.09 | $1.07 | $1.07 | $0.60 | 1,291 |
| 2016-02-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.54 | 0 |
| 2016-02-04 | $1.07 | $1.07 | $0.97 | $0.97 | $0.54 | 203 |
| 2016-02-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.53 | 1,000 |
| 2016-02-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.45 | 2,850 |
| 2016-02-01 | $0.79 | $0.79 | $0.79 | $0.79 | $0.44 | 1,000 |
| 2016-01-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.42 | 1,000 |
| 2016-01-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.40 | 1,070 |
| 2016-01-27 | $0.69 | $0.69 | $0.61 | $0.61 | $0.34 | 1,276 |
| 2016-01-26 | $0.71 | $0.71 | $0.71 | $0.71 | $0.40 | 1,000 |
| 2016-01-25 | $0.64 | $0.66 | $0.64 | $0.66 | $0.37 | 6,500 |
| 2016-01-22 | $0.61 | $0.61 | $0.61 | $0.61 | $0.34 | 0 |
| 2016-01-21 | $0.58 | $0.61 | $0.58 | $0.61 | $0.34 | 5,011 |
| 2016-01-20 | $0.61 | $0.61 | $0.61 | $0.61 | $0.34 | 98 |
| 2016-01-19 | $0.61 | $0.61 | $0.61 | $0.61 | $0.34 | 5,000 |
| 2016-01-15 | $0.55 | $0.59 | $0.50 | $0.59 | $0.33 | 8,335 |
| 2016-01-14 | $0.58 | $0.60 | $0.55 | $0.56 | $0.31 | 11,700 |
| 2016-01-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.36 | 0 |
| 2016-01-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.36 | 15 |
| 2016-01-11 | $0.58 | $0.65 | $0.58 | $0.65 | $0.36 | 1,700 |
| 2016-01-08 | $0.72 | $0.72 | $0.72 | $0.72 | $0.40 | 0 |
| 2016-01-07 | $0.68 | $0.72 | $0.68 | $0.72 | $0.40 | 1,930 |
| 2016-01-06 | $0.77 | $0.77 | $0.77 | $0.77 | $0.43 | 0 |
| 2016-01-05 | $0.77 | $0.77 | $0.77 | $0.77 | $0.43 | 167 |
| 2016-01-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 0 |
| 2015-12-31 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 75 |
| 2015-12-30 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 79 |
| 2015-12-29 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 2,000 |
| 2015-12-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 850 |
| 2015-12-24 | $0.84 | $0.84 | $0.84 | $0.84 | $0.47 | 209 |
| 2015-12-23 | $0.84 | $0.84 | $0.84 | $0.84 | $0.47 | 209 |
| 2015-12-22 | $0.77 | $0.77 | $0.77 | $0.77 | $0.43 | 12,800 |
| 2015-12-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.43 | 12,800 |
| 2015-12-18 | $0.67 | $0.67 | $0.67 | $0.67 | $0.37 | 1,066 |
| 2015-12-17 | $0.74 | $0.74 | $0.74 | $0.74 | $0.41 | 6,535 |
| 2015-12-16 | $0.76 | $0.76 | $0.76 | $0.76 | $0.42 | 956 |
| 2015-12-15 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 917 |
| 2015-12-14 | $0.83 | $0.83 | $0.72 | $0.72 | $0.40 | 6,051 |
| 2015-12-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.43 | 1,300 |
| 2015-12-10 | $0.86 | $0.86 | $0.86 | $0.86 | $0.48 | 1 |
| 2015-12-09 | $0.86 | $0.86 | $0.86 | $0.86 | $0.48 | 0 |
| 2015-12-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.48 | 3,399 |
| 2015-12-07 | $0.94 | $0.94 | $0.86 | $0.86 | $0.48 | 3,399 |
| 2015-12-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.53 | 1,200 |
| 2015-12-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.53 | 1,200 |
| 2015-12-02 | $0.94 | $0.96 | $0.94 | $0.96 | $0.53 | 1,930 |
| 2015-12-01 | $1.10 | $1.10 | $1.10 | $1.10 | $0.61 | 47 |
| 2015-11-30 | $1.10 | $1.10 | $1.10 | $1.10 | $0.61 | 2,500 |
| 2015-11-27 | $1.09 | $1.19 | $1.09 | $1.19 | $0.66 | 213 |
| 2015-11-25 | $1.11 | $1.11 | $1.11 | $1.11 | $0.62 | 100 |
| 2015-11-24 | $1.17 | $1.17 | $1.17 | $1.17 | $0.65 | 100 |
| 2015-11-23 | $1.04 | $1.14 | $1.04 | $1.14 | $0.63 | 506 |
| 2015-11-20 | $1.18 | $1.18 | $1.18 | $1.18 | $0.66 | 1,190 |
| 2015-11-19 | $1.08 | $1.08 | $1.08 | $1.08 | $0.60 | 1,165 |
| 2015-11-18 | $1.12 | $1.12 | $1.12 | $1.12 | $0.62 | 158 |
| 2015-11-17 | $1.06 | $1.06 | $1.02 | $1.02 | $0.57 | 800 |
| 2015-11-16 | $1.03 | $1.03 | $1.03 | $1.03 | $0.57 | 200 |
| 2015-11-13 | $1.08 | $1.08 | $1.04 | $1.04 | $0.58 | 5,275 |
| 2015-11-12 | $1.08 | $1.09 | $1.08 | $1.09 | $0.61 | 10,850 |
| 2015-11-11 | $1.14 | $1.14 | $1.13 | $1.13 | $0.63 | 1,400 |
| 2015-11-10 | $1.23 | $1.23 | $1.23 | $1.23 | $0.68 | 1,450 |
| 2015-11-09 | $1.36 | $1.36 | $1.36 | $1.36 | $0.76 | 1,290 |
| 2015-11-06 | $1.40 | $1.46 | $1.40 | $1.46 | $0.81 | 1,305 |
| 2015-11-05 | $1.54 | $1.54 | $1.54 | $1.54 | $0.86 | 0 |
| 2015-11-04 | $1.54 | $1.54 | $1.54 | $1.54 | $0.86 | 396 |
| 2015-11-03 | $1.47 | $1.51 | $1.47 | $1.51 | $0.84 | 1,725 |
| 2015-11-02 | $1.49 | $1.49 | $1.49 | $1.49 | $0.83 | 4 |
| 2015-10-30 | $1.46 | $1.49 | $1.46 | $1.49 | $0.83 | 10,200 |
| 2015-10-29 | $1.40 | $1.45 | $1.40 | $1.45 | $0.81 | 1,035 |
| 2015-10-28 | $1.55 | $1.62 | $1.55 | $1.55 | $0.86 | 1,726 |
| 2015-10-27 | $1.67 | $1.67 | $1.55 | $1.67 | $0.93 | 9,000 |
| 2015-10-26 | $1.83 | $1.83 | $1.83 | $1.83 | $1.02 | 0 |
| 2015-10-23 | $1.83 | $1.83 | $1.83 | $1.83 | $1.02 | 1,071 |
| 2015-10-22 | $1.92 | $1.94 | $1.92 | $1.92 | $1.07 | 5,261 |
| 2015-10-21 | $2.05 | $2.05 | $2.05 | $2.05 | $1.14 | 2,000 |
| 2015-10-20 | $2.08 | $2.08 | $2.08 | $2.08 | $1.16 | 300 |
| 2015-10-19 | $2.09 | $2.09 | $2.09 | $2.09 | $1.16 | 120 |
| 2015-10-16 | $2.23 | $2.23 | $2.23 | $2.23 | $1.24 | 0 |
| 2015-10-15 | $2.16 | $2.24 | $2.16 | $2.23 | $1.24 | 1,497 |
| 2015-10-14 | $2.19 | $2.23 | $2.19 | $2.23 | $1.24 | 1,120 |
| 2015-10-13 | $2.25 | $2.31 | $2.25 | $2.31 | $1.29 | 0 |
| 2015-10-12 | $2.25 | $2.31 | $2.25 | $2.31 | $1.29 | 80 |
| 2015-10-09 | $2.25 | $2.31 | $2.25 | $2.31 | $1.29 | 1,820 |
| 2015-10-08 | $2.34 | $2.37 | $2.34 | $2.36 | $1.31 | 1,435 |
| 2015-10-07 | $2.18 | $2.18 | $2.18 | $2.18 | $1.21 | 0 |
| 2015-10-06 | $2.11 | $2.18 | $2.11 | $2.18 | $1.21 | 1,822 |
| 2015-10-05 | $2.05 | $2.06 | $2.05 | $2.06 | $1.15 | 3,435 |
| 2015-10-02 | $1.86 | $1.98 | $1.86 | $1.98 | $1.10 | 7,684 |
| 2015-10-01 | $1.97 | $1.97 | $1.97 | $1.97 | $1.10 | 1,000 |
| 2015-09-30 | $1.98 | $1.98 | $1.98 | $1.98 | $1.10 | 196 |
| 2015-09-29 | $1.87 | $1.87 | $1.87 | $1.87 | $1.04 | 100 |
| 2015-09-28 | $1.88 | $1.89 | $1.76 | $1.89 | $1.05 | 37,250 |
| 2015-09-25 | $2.10 | $2.10 | $2.10 | $2.10 | $1.17 | 100 |
| 2015-09-24 | $2.18 | $2.18 | $2.18 | $2.18 | $1.21 | 1,994 |
| 2015-09-23 | $2.16 | $2.17 | $2.12 | $2.12 | $1.18 | 2,609 |
| 2015-09-22 | $2.17 | $2.17 | $2.17 | $2.17 | $1.21 | 1,100 |
| 2015-09-21 | $2.52 | $2.52 | $2.52 | $2.52 | $1.40 | 0 |
| 2015-09-18 | $2.52 | $2.52 | $2.52 | $2.52 | $1.40 | 200 |
| 2015-09-17 | $2.54 | $2.55 | $2.54 | $2.55 | $1.42 | 300 |
| 2015-09-16 | $2.46 | $2.50 | $2.46 | $2.50 | $1.39 | 315 |
| 2015-09-15 | $2.42 | $2.44 | $2.42 | $2.44 | $1.36 | 5,900 |
| 2015-09-14 | $2.40 | $2.40 | $2.40 | $2.40 | $1.34 | 100 |
| 2015-09-11 | $2.38 | $2.43 | $2.38 | $2.43 | $1.35 | 8,322 |
| 2015-09-10 | $2.21 | $2.31 | $2.21 | $2.31 | $1.29 | 1,400 |
| 2015-09-09 | $2.20 | $2.20 | $2.20 | $2.20 | $1.22 | 25 |
| 2015-09-08 | $2.20 | $2.20 | $2.20 | $2.20 | $1.22 | 5,032 |
| 2015-09-04 | $2.15 | $2.15 | $2.15 | $2.15 | $1.20 | 100 |
| 2015-09-03 | $2.32 | $2.32 | $2.32 | $2.32 | $1.29 | 600 |
| 2015-09-02 | $2.30 | $2.30 | $2.30 | $2.30 | $1.28 | 0 |
| 2015-09-01 | $2.30 | $2.30 | $2.30 | $2.30 | $1.28 | 1,800 |
| 2015-08-31 | $2.31 | $2.38 | $2.31 | $2.38 | $1.33 | 500 |
| 2015-08-28 | $2.29 | $2.30 | $2.29 | $2.30 | $1.28 | 1,100 |
| 2015-08-27 | $2.18 | $2.18 | $2.18 | $2.18 | $1.21 | 80 |
| 2015-08-26 | $2.18 | $2.18 | $2.18 | $2.18 | $1.21 | 3,735 |
| 2015-08-25 | $2.11 | $2.11 | $2.11 | $2.11 | $1.17 | 500 |
| 2015-08-24 | $2.15 | $2.21 | $2.10 | $2.10 | $1.17 | 3,187 |
| 2015-08-21 | $2.38 | $2.38 | $2.38 | $2.38 | $1.33 | 111 |
| 2015-08-20 | $2.38 | $2.38 | $2.36 | $2.38 | $1.33 | 3,346 |
| 2015-08-19 | $2.30 | $2.34 | $2.26 | $2.34 | $1.30 | 9,685 |
Kumba Iron Ore Ltd (KIROY) News Headlines
Recent Kumba Iron Ore Ltd (KIROY) News
Similar Companies to Kumba Iron Ore Ltd (KIROY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |