Kunlun Energy Company Ltd (KLYCY) Exchange: PINK
Data as of May 3, 2024
$9.20 ($-0.13) -1.39%
Kunlun Energy Company Ltd - Daily Information
Click for more stock information on Kunlun Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.02 |
| Previous Close | $9.20 |
| High | $9.20 |
| Low | $9.02 |
| Adjusted Open | $9.02 |
| Previous Adjusted Close | $9.20 |
| Adjusted High | $9.20 |
| Adjusted Low | $9.02 |
About Kunlun Energy Company Ltd (KLYCY)
No Description Available
Invest in Kunlun Energy Company Ltd (KLYCY)
Historical Stock Data for Kunlun Energy Company Ltd (KLYCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.02 | $9.20 | $9.02 | $9.20 | $9.20 | 4,280 |
| 2024-05-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 168 |
| 2024-05-01 | $10.15 | $10.15 | $9.71 | $9.76 | $9.76 | 1,519 |
| 2024-04-30 | $10.00 | $10.00 | $9.77 | $9.77 | $9.77 | 2,264 |
| 2024-04-29 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 453 |
| 2024-04-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 487 |
| 2024-04-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 257 |
| 2024-04-24 | $9.49 | $9.49 | $9.28 | $9.28 | $9.28 | 1,244 |
| 2024-04-23 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1,023 |
| 2024-04-22 | $9.08 | $9.50 | $9.08 | $9.50 | $9.50 | 802 |
| 2024-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 126 |
| 2024-04-18 | $9.05 | $9.24 | $9.02 | $9.10 | $9.10 | 1,313 |
| 2024-04-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 379 |
| 2024-04-16 | $9.00 | $9.00 | $8.87 | $8.87 | $8.87 | 2,723 |
| 2024-04-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 654 |
| 2024-04-12 | $9.00 | $9.00 | $8.92 | $8.92 | $8.92 | 665 |
| 2024-04-11 | $9.23 | $9.23 | $9.17 | $9.17 | $9.17 | 992 |
| 2024-04-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 77 |
| 2024-04-09 | $8.68 | $8.98 | $8.68 | $8.98 | $8.98 | 1,754 |
| 2024-04-08 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,493 |
| 2024-04-05 | $8.52 | $8.52 | $8.32 | $8.32 | $8.32 | 1,493 |
| 2024-04-04 | $8.74 | $8.74 | $8.69 | $8.69 | $8.69 | 1,960 |
| 2024-04-03 | $8.58 | $8.86 | $8.53 | $8.65 | $8.65 | 8,093 |
| 2024-04-02 | $8.22 | $8.65 | $8.17 | $8.22 | $8.22 | 160 |
| 2024-04-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 160 |
| 2024-03-28 | $8.19 | $8.25 | $8.10 | $8.22 | $8.22 | 1,776 |
| 2024-03-27 | $8.42 | $8.45 | $8.42 | $8.43 | $8.43 | 37,424 |
| 2024-03-26 | $8.90 | $8.90 | $8.47 | $8.47 | $8.47 | 3,964 |
| 2024-03-25 | $9.10 | $9.31 | $9.10 | $9.31 | $9.31 | 1,172 |
| 2024-03-22 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 765 |
| 2024-03-21 | $9.05 | $9.40 | $9.05 | $9.40 | $9.40 | 846 |
| 2024-03-20 | $8.84 | $9.24 | $8.84 | $9.24 | $9.24 | 547 |
| 2024-03-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 288 |
| 2024-03-18 | $9.24 | $9.68 | $8.89 | $9.28 | $9.28 | 3,819 |
| 2024-03-15 | $8.82 | $9.54 | $8.82 | $9.39 | $9.39 | 2,008 |
| 2024-03-14 | $9.35 | $9.35 | $9.13 | $9.35 | $9.35 | 1,649 |
| 2024-03-13 | $8.97 | $9.60 | $8.97 | $9.60 | $9.60 | 1,969 |
| 2024-03-12 | $8.94 | $8.94 | $8.92 | $8.92 | $8.92 | 739 |
| 2024-03-11 | $8.89 | $9.11 | $8.82 | $9.07 | $9.07 | 2,600 |
| 2024-03-08 | $8.90 | $8.93 | $8.89 | $8.93 | $8.93 | 1,080 |
| 2024-03-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 2,897 |
| 2024-03-06 | $8.80 | $8.92 | $8.79 | $8.92 | $8.92 | 1,293 |
| 2024-03-05 | $8.74 | $8.84 | $8.62 | $8.67 | $8.67 | 3,664 |
| 2024-03-04 | $8.95 | $8.96 | $8.64 | $8.64 | $8.64 | 2,894 |
| 2024-03-01 | $8.50 | $8.71 | $8.49 | $8.71 | $8.71 | 4,873 |
| 2024-02-29 | $8.44 | $8.50 | $8.44 | $8.48 | $8.48 | 7,810 |
| 2024-02-28 | $9.06 | $9.06 | $8.67 | $8.67 | $8.67 | 3,237 |
| 2024-02-27 | $9.32 | $9.32 | $9.10 | $9.10 | $9.10 | 2,885 |
| 2024-02-26 | $9.58 | $9.58 | $9.16 | $9.16 | $9.16 | 4,867 |
| 2024-02-23 | $9.43 | $9.55 | $9.43 | $9.54 | $9.54 | 4,250 |
| 2024-02-22 | $9.10 | $9.39 | $9.01 | $9.09 | $9.09 | 27,706 |
| 2024-02-21 | $9.28 | $9.28 | $8.93 | $8.93 | $8.93 | 1,692 |
| 2024-02-20 | $9.57 | $9.59 | $9.30 | $9.59 | $9.59 | 1,562 |
| 2024-02-16 | $8.85 | $9.19 | $8.85 | $9.19 | $9.19 | 1,774 |
| 2024-02-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 689 |
| 2024-02-14 | $8.94 | $8.94 | $8.73 | $8.78 | $8.78 | 1,397 |
| 2024-02-13 | $8.82 | $8.96 | $8.74 | $8.96 | $8.96 | 1,645 |
| 2024-02-12 | $8.90 | $9.00 | $8.80 | $9.00 | $9.00 | 5,030 |
| 2024-02-09 | $8.54 | $8.72 | $8.45 | $8.59 | $8.59 | 2,165 |
| 2024-02-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 565 |
| 2024-02-07 | $9.15 | $9.15 | $9.01 | $9.10 | $9.10 | 910 |
| 2024-02-06 | $8.82 | $9.18 | $8.82 | $9.12 | $9.12 | 2,031 |
| 2024-02-05 | $8.85 | $8.85 | $8.72 | $8.74 | $8.74 | 1,315 |
| 2024-02-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,422 |
| 2024-02-01 | $8.96 | $9.07 | $8.96 | $9.07 | $9.07 | 784 |
| 2024-01-31 | $8.90 | $9.21 | $8.90 | $9.21 | $9.21 | 1,232 |
| 2024-01-30 | $9.16 | $9.16 | $9.14 | $9.16 | $9.16 | 678 |
| 2024-01-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 143 |
| 2024-01-26 | $8.81 | $9.05 | $8.81 | $9.05 | $9.05 | 776 |
| 2024-01-25 | $8.81 | $9.15 | $8.81 | $9.15 | $9.15 | 585 |
| 2024-01-24 | $8.63 | $9.02 | $8.63 | $9.02 | $9.02 | 1,010 |
| 2024-01-23 | $8.48 | $8.56 | $8.48 | $8.56 | $8.56 | 1,785 |
| 2024-01-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,002 |
| 2024-01-19 | $8.63 | $8.72 | $8.62 | $8.72 | $8.72 | 523 |
| 2024-01-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 473 |
| 2024-01-17 | $8.48 | $8.48 | $8.38 | $8.48 | $8.48 | 660 |
| 2024-01-16 | $8.80 | $8.80 | $8.58 | $8.58 | $8.58 | 820 |
| 2024-01-12 | $8.91 | $8.92 | $8.91 | $8.92 | $8.92 | 1,057 |
| 2024-01-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 382 |
| 2024-01-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,033 |
| 2024-01-09 | $8.82 | $8.82 | $8.54 | $8.54 | $8.54 | 466 |
| 2024-01-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 269 |
| 2024-01-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 682 |
| 2024-01-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 603 |
| 2024-01-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 239 |
| 2024-01-02 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 303 |
| 2023-12-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 212 |
| 2023-12-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 115 |
| 2023-12-27 | $8.48 | $8.65 | $8.48 | $8.51 | $8.51 | 873 |
| 2023-12-26 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 714 |
| 2023-12-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 2,853 |
| 2023-12-21 | $8.38 | $8.38 | $8.33 | $8.38 | $8.38 | 2,574 |
| 2023-12-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 349 |
| 2023-12-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 349 |
| 2023-12-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 30 |
| 2023-12-15 | $8.96 | $8.96 | $8.69 | $8.69 | $8.69 | 1,342 |
| 2023-12-14 | $8.64 | $8.64 | $8.39 | $8.39 | $8.39 | 503 |
| 2023-12-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 239 |
| 2023-12-12 | $8.77 | $8.91 | $8.63 | $8.63 | $8.63 | 462 |
| 2023-12-11 | $8.82 | $9.10 | $8.82 | $9.10 | $9.10 | 1,968 |
| 2023-12-08 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 574 |
| 2023-12-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 143 |
| 2023-12-06 | $9.42 | $9.42 | $9.02 | $9.10 | $9.10 | 1,018 |
| 2023-12-05 | $8.70 | $9.09 | $8.70 | $8.78 | $8.78 | 2,078 |
| 2023-12-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 861 |
| 2023-12-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 205 |
| 2023-11-30 | $9.14 | $9.41 | $9.14 | $9.41 | $9.41 | 1,137 |
| 2023-11-29 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 101 |
| 2023-11-28 | $9.05 | $9.33 | $9.05 | $9.33 | $9.33 | 445 |
| 2023-11-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 113 |
| 2023-11-24 | $9.41 | $9.41 | $9.12 | $9.12 | $9.12 | 1,004 |
| 2023-11-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 327 |
| 2023-11-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 163 |
| 2023-11-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 373 |
| 2023-11-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 75 |
| 2023-11-16 | $9.20 | $9.51 | $9.16 | $9.16 | $9.16 | 1,447 |
| 2023-11-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 409 |
| 2023-11-14 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 646 |
| 2023-11-13 | $8.92 | $9.11 | $8.43 | $8.43 | $8.43 | 1,002 |
| 2023-11-10 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 15 |
| 2023-11-09 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 336 |
| 2023-11-08 | $8.68 | $8.68 | $8.60 | $8.60 | $8.60 | 478 |
| 2023-11-07 | $8.77 | $8.77 | $8.72 | $8.72 | $8.72 | 944 |
| 2023-11-06 | $8.62 | $8.68 | $8.62 | $8.62 | $8.62 | 931 |
| 2023-11-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 156 |
| 2023-11-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 503 |
| 2023-11-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 198 |
| 2023-10-31 | $8.27 | $8.35 | $8.27 | $8.35 | $8.35 | 897 |
| 2023-10-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 266 |
| 2023-10-27 | $8.45 | $8.72 | $8.45 | $8.72 | $8.72 | 313 |
| 2023-10-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 469 |
| 2023-10-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 533 |
| 2023-10-24 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 328 |
| 2023-10-23 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 2,678 |
| 2023-10-20 | $8.31 | $8.47 | $8.31 | $8.47 | $8.47 | 2,887 |
| 2023-10-19 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 645 |
| 2023-10-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 51 |
| 2023-10-17 | $8.50 | $8.90 | $8.50 | $8.90 | $8.90 | 682 |
| 2023-10-16 | $8.75 | $8.75 | $8.50 | $8.75 | $8.75 | 589 |
| 2023-10-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 1,512 |
| 2023-10-12 | $8.85 | $8.85 | $8.66 | $8.68 | $8.68 | 1,189 |
| 2023-10-11 | $8.79 | $8.92 | $8.79 | $8.92 | $8.92 | 377 |
| 2023-10-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 33 |
| 2023-10-09 | $8.39 | $8.51 | $8.39 | $8.51 | $8.51 | 709 |
| 2023-10-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 365 |
| 2023-10-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 185 |
| 2023-10-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 515 |
| 2023-10-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 198 |
| 2023-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 740 |
| 2023-09-29 | $8.49 | $8.53 | $8.49 | $8.51 | $8.51 | 1,557 |
| 2023-09-28 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 79 |
| 2023-09-27 | $8.55 | $8.55 | $8.52 | $8.52 | $8.52 | 1,107 |
| 2023-09-26 | $8.53 | $8.53 | $8.40 | $8.50 | $8.50 | 1,461 |
| 2023-09-25 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 145 |
| 2023-09-22 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 29 |
| 2023-09-21 | $8.48 | $8.51 | $8.48 | $8.51 | $8.51 | 829 |
| 2023-09-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 3,154 |
| 2023-09-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 208 |
| 2023-09-18 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 1,019 |
| 2023-09-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 212 |
| 2023-09-14 | $8.21 | $8.21 | $7.95 | $7.95 | $7.95 | 1,140 |
| 2023-09-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 217 |
| 2023-09-12 | $7.62 | $7.73 | $7.62 | $7.73 | $7.73 | 1,500 |
| 2023-09-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 51 |
| 2023-09-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 446 |
| 2023-09-07 | $7.79 | $7.79 | $7.77 | $7.77 | $7.77 | 445 |
| 2023-09-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 157 |
| 2023-09-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 367 |
| 2023-09-01 | $7.45 | $7.45 | $7.37 | $7.37 | $7.37 | 1,728 |
| 2023-08-31 | $7.33 | $7.44 | $7.09 | $7.09 | $7.09 | 638 |
| 2023-08-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 41 |
| 2023-08-29 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 230 |
| 2023-08-28 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 198 |
| 2023-08-25 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 411 |
| 2023-08-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 85 |
| 2023-08-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 194 |
| 2023-08-22 | $7.17 | $7.17 | $7.07 | $7.07 | $7.07 | 1,568 |
| 2023-08-21 | $6.97 | $6.97 | $6.92 | $6.92 | $6.92 | 578 |
| 2023-08-18 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 487 |
| 2023-08-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 300 |
| 2023-08-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 405 |
| 2023-08-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 5,497 |
| 2023-08-14 | $7.34 | $7.47 | $7.34 | $7.47 | $7.47 | 678 |
| 2023-08-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,038 |
| 2023-08-10 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 339 |
| 2023-08-09 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 532 |
| 2023-08-08 | $7.66 | $7.81 | $7.66 | $7.81 | $7.81 | 840 |
| 2023-08-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 648 |
| 2023-08-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 293 |
| 2023-08-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 208 |
| 2023-08-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 390 |
| 2023-08-01 | $8.19 | $8.41 | $8.19 | $8.37 | $8.37 | 2,448 |
| 2023-07-31 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 844 |
| 2023-07-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 256 |
| 2023-07-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 840 |
| 2023-07-26 | $7.76 | $7.81 | $7.75 | $7.75 | $7.75 | 5,799 |
| 2023-07-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 325 |
| 2023-07-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 92 |
| 2023-07-21 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 197 |
| 2023-07-20 | $7.95 | $7.95 | $7.69 | $7.69 | $7.69 | 778 |
| 2023-07-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 727 |
| 2023-07-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 181 |
| 2023-07-17 | $7.94 | $7.94 | $7.53 | $7.53 | $7.53 | 367 |
| 2023-07-14 | $7.81 | $7.89 | $7.81 | $7.89 | $7.89 | 637 |
| 2023-07-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 257 |
| 2023-07-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 307 |
| 2023-07-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 472 |
| 2023-07-10 | $7.38 | $7.58 | $7.38 | $7.51 | $7.51 | 651 |
| 2023-07-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 286 |
| 2023-07-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 243 |
| 2023-07-05 | $7.74 | $7.76 | $7.74 | $7.76 | $7.76 | 5,820 |
| 2023-07-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 113 |
| 2023-06-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,046 |
| 2023-06-29 | $7.52 | $7.52 | $7.39 | $7.39 | $7.39 | 522 |
| 2023-06-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 190 |
| 2023-06-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 183 |
| 2023-06-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 545 |
| 2023-06-23 | $7.43 | $7.85 | $7.43 | $7.85 | $7.85 | 2,489 |
| 2023-06-22 | $7.47 | $7.47 | $7.38 | $7.38 | $7.38 | 1,070 |
| 2023-06-21 | $7.50 | $7.50 | $7.46 | $7.46 | $7.46 | 568 |
| 2023-06-20 | $7.66 | $7.66 | $7.64 | $7.64 | $7.64 | 691 |
| 2023-06-16 | $8.03 | $8.03 | $8.00 | $8.00 | $8.00 | 743 |
| 2023-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 949 |
| 2023-06-14 | $7.81 | $7.83 | $7.67 | $7.67 | $7.67 | 552 |
| 2023-06-13 | $7.79 | $7.79 | $7.77 | $7.77 | $7.77 | 890 |
| 2023-06-12 | $7.95 | $7.95 | $7.86 | $7.86 | $7.86 | 538 |
| 2023-06-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-06-08 | $7.64 | $7.80 | $7.64 | $7.80 | $7.80 | 940 |
| 2023-06-07 | $7.92 | $7.92 | $7.67 | $7.92 | $7.92 | 952 |
| 2023-06-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 337 |
| 2023-06-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 2,431 |
| 2023-06-02 | $7.68 | $7.74 | $7.68 | $7.74 | $7.74 | 823 |
| 2023-06-01 | $7.76 | $7.92 | $7.76 | $7.92 | $7.56 | 803 |
| 2023-05-31 | $7.88 | $8.02 | $7.81 | $8.02 | $7.66 | 3,503 |
| 2023-05-30 | $8.21 | $8.30 | $8.21 | $8.30 | $7.92 | 624 |
| 2023-05-26 | $8.51 | $8.51 | $8.33 | $8.46 | $8.07 | 2,741 |
| 2023-05-25 | $8.40 | $8.50 | $8.40 | $8.50 | $8.11 | 7,855 |
| 2023-05-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 126 |
| 2023-05-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 663 |
| 2023-05-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 97 |
| 2023-05-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 405 |
| 2023-05-18 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-05-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 532 |
| 2023-05-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 106 |
| 2023-05-15 | $9.49 | $9.65 | $9.49 | $9.65 | $9.65 | 673 |
| 2023-05-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 583 |
| 2023-05-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 255 |
| 2023-05-10 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 555 |
| 2023-05-09 | $9.54 | $9.68 | $9.54 | $9.68 | $9.68 | 691 |
| 2023-05-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 696 |
| 2023-05-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 249 |
| 2023-05-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 274 |
| 2023-05-03 | $8.85 | $9.01 | $8.85 | $9.01 | $9.01 | 836 |
| 2023-05-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,053 |
| 2023-05-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 287 |
| 2023-04-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 348 |
| 2023-04-27 | $8.77 | $8.93 | $8.77 | $8.93 | $8.93 | 880 |
| 2023-04-26 | $8.60 | $8.63 | $8.60 | $8.63 | $8.63 | 661 |
| 2023-04-25 | $8.48 | $8.48 | $8.47 | $8.47 | $8.47 | 6,089 |
| 2023-04-24 | $8.62 | $8.65 | $8.55 | $8.62 | $8.62 | 691 |
| 2023-04-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 375 |
| 2023-04-20 | $8.35 | $8.39 | $8.08 | $8.39 | $8.39 | 784 |
| 2023-04-19 | $8.18 | $8.20 | $8.18 | $8.20 | $8.20 | 1,027 |
| 2023-04-18 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 546 |
| 2023-04-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 553 |
| 2023-04-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 205 |
| 2023-04-13 | $7.88 | $7.90 | $7.88 | $7.90 | $7.90 | 3,702 |
| 2023-04-12 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 536 |
| 2023-04-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 328 |
| 2023-04-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 388 |
| 2023-04-06 | $7.65 | $7.70 | $7.65 | $7.69 | $7.69 | 662 |
| 2023-04-05 | $7.85 | $7.90 | $7.85 | $7.85 | $7.85 | 1,526 |
| 2023-04-04 | $7.80 | $7.83 | $7.74 | $7.83 | $7.83 | 1,593 |
| 2023-04-03 | $7.65 | $7.79 | $7.65 | $7.79 | $7.79 | 38,723 |
| 2023-03-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 18,757 |
| 2023-03-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 53 |
| 2023-03-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 136 |
| 2023-03-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 663 |
| 2023-03-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 666 |
| 2023-03-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 5,068 |
| 2023-03-23 | $8.10 | $8.17 | $8.10 | $8.17 | $8.17 | 455 |
| 2023-03-22 | $8.19 | $8.36 | $8.19 | $8.27 | $8.27 | 2,428 |
| 2023-03-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 16 |
| 2023-03-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,316 |
| 2023-03-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-03-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 69 |
| 2023-03-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 40 |
| 2023-03-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 386 |
| 2023-03-13 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-03-10 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 7 |
| 2023-03-09 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 30 |
| 2023-03-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 3 |
| 2023-03-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 5 |
| 2023-03-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 30 |
| 2023-03-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 244 |
| 2023-03-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5 |
| 2023-03-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 50 |
| 2023-02-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 11 |
| 2023-02-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-02-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 254 |
| 2023-02-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-02-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-02-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 29 |
| 2023-02-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-02-15 | $8.44 | $8.44 | $8.42 | $8.42 | $8.42 | 338 |
| 2023-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 47 |
| 2023-02-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2023-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 45 |
| 2023-02-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 20 |
| 2023-02-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 161 |
| 2023-02-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-02-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 30 |
| 2023-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 21 |
| 2023-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 182 |
| 2023-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 81 |
| 2023-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 141 |
| 2023-01-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 89 |
| 2023-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,959 |
| 2023-01-24 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 3,212 |
| 2023-01-23 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 2,102 |
| 2023-01-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 2,000 |
| 2023-01-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 15 |
| 2023-01-18 | $7.90 | $7.90 | $7.83 | $7.83 | $7.83 | 1,279 |
| 2023-01-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 35 |
| 2023-01-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 12 |
| 2023-01-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 72 |
| 2023-01-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 3,217 |
| 2023-01-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 64 |
| 2023-01-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 522 |
| 2023-01-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3 |
| 2023-01-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 6 |
| 2023-01-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 5,870 |
| 2023-01-03 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-12-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 3,300 |
| 2022-12-29 | $7.03 | $7.05 | $6.89 | $6.89 | $6.89 | 3,980 |
| 2022-12-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 37 |
| 2022-12-27 | $7.13 | $7.13 | $7.00 | $7.00 | $7.00 | 4,148 |
| 2022-12-23 | $6.94 | $6.95 | $6.94 | $6.95 | $6.95 | 3,600 |
| 2022-12-22 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 64 |
| 2022-12-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 51 |
| 2022-12-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 93 |
| 2022-12-19 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 329 |
| 2022-12-16 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 386 |
| 2022-12-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 562 |
| 2022-12-14 | $7.50 | $7.50 | $7.48 | $7.48 | $7.48 | 3,397 |
| 2022-12-13 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 3,267 |
| 2022-12-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 64 |
| 2022-12-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 86 |
| 2022-12-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 3,117 |
| 2022-12-07 | $7.20 | $7.20 | $7.15 | $7.15 | $7.15 | 3,169 |
| 2022-12-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 197 |
| 2022-12-05 | $7.45 | $7.45 | $7.44 | $7.44 | $7.44 | 4,503 |
| 2022-12-02 | $7.15 | $7.16 | $7.15 | $7.16 | $7.16 | 4,500 |
| 2022-12-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 15 |
| 2022-11-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-11-29 | $7.37 | $7.40 | $7.36 | $7.40 | $7.40 | 3,619 |
| 2022-11-28 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 149 |
| 2022-11-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-11-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 149 |
| 2022-11-22 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-11-21 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 63 |
| 2022-11-18 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-11-17 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-11-16 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 253 |
| 2022-11-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 265 |
| 2022-11-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 51 |
| 2022-11-11 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 55 |
| 2022-11-10 | $6.80 | $6.82 | $6.80 | $6.82 | $6.82 | 1,197 |
| 2022-11-09 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 24 |
| 2022-11-08 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 21 |
| 2022-11-07 | $6.78 | $6.94 | $6.78 | $6.94 | $6.94 | 1,181 |
| 2022-11-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 196 |
| 2022-11-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 235 |
| 2022-11-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 390 |
| 2022-11-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,768 |
| 2022-10-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,440 |
| 2022-10-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 3,518 |
| 2022-10-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 61 |
| 2022-10-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 3,552 |
| 2022-10-25 | $6.67 | $6.67 | $6.62 | $6.62 | $6.62 | 4,665 |
| 2022-10-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 157 |
| 2022-10-21 | $6.94 | $7.48 | $6.94 | $7.48 | $7.48 | 648 |
| 2022-10-20 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 34 |
| 2022-10-19 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 140 |
| 2022-10-18 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 3,113 |
| 2022-10-17 | $6.70 | $6.87 | $6.70 | $6.87 | $6.87 | 3,508 |
| 2022-10-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 255 |
| 2022-10-13 | $7.00 | $7.16 | $7.00 | $7.16 | $7.16 | 1,181 |
| 2022-10-12 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 140 |
| 2022-10-11 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 52 |
| 2022-10-10 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 372 |
| 2022-10-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-10-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-10-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 977 |
| 2022-10-04 | $7.36 | $7.51 | $7.33 | $7.51 | $7.51 | 4,710 |
| 2022-10-03 | $7.08 | $7.09 | $7.08 | $7.09 | $7.09 | 2,938 |
| 2022-09-30 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 15 |
| 2022-09-29 | $7.31 | $7.31 | $7.03 | $7.03 | $7.03 | 8,201 |
| 2022-09-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 4,723 |
| 2022-09-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 218 |
| 2022-09-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 375 |
| 2022-09-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 3,071 |
| 2022-09-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 40 |
| 2022-09-21 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 82,972 |
| 2022-09-20 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 125 |
| 2022-09-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 414 |
| 2022-09-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 53 |
| 2022-09-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 232 |
| 2022-09-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 104 |
| 2022-09-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 26 |
| 2022-09-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 2,424 |
| 2022-09-09 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2,400 |
| 2022-09-08 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-09-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2,500 |
| 2022-09-06 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2,517 |
| 2022-09-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 256 |
| 2022-09-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 56 |
| 2022-08-31 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 84 |
| 2022-08-30 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2022-08-29 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2022-08-26 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2022-08-25 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 147 |
| 2022-08-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,079 |
| 2022-08-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1,000 |
| 2022-08-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 4 |
| 2022-08-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 80 |
| 2022-08-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 186 |
| 2022-08-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 217 |
| 2022-08-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 335 |
| 2022-08-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-08-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-08-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 12 |
| 2022-08-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 10 |
| 2022-08-09 | $7.26 | $7.26 | $7.20 | $7.20 | $7.20 | 2,909 |
| 2022-08-08 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 3,055 |
| 2022-08-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 34 |
| 2022-08-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 42 |
| 2022-08-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 39 |
| 2022-08-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 294 |
| 2022-08-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 88 |
| 2022-07-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 4 |
| 2022-07-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-26 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 77 |
| 2022-07-25 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 191 |
| 2022-07-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 103 |
| 2022-07-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 115 |
| 2022-07-19 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 205 |
| 2022-07-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 20 |
| 2022-07-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-13 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 75 |
| 2022-07-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 161 |
| 2022-07-07 | $8.22 | $8.22 | $8.20 | $8.20 | $8.20 | 2,798 |
| 2022-07-06 | $7.78 | $7.94 | $7.78 | $7.81 | $7.81 | 3,057 |
| 2022-07-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 83 |
| 2022-07-01 | $8.32 | $8.32 | $8.31 | $8.31 | $8.31 | 3,302 |
| 2022-06-30 | $7.92 | $7.95 | $7.92 | $7.95 | $7.95 | 3,300 |
| 2022-06-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 23 |
| 2022-06-28 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,947 |
| 2022-06-27 | $7.69 | $7.89 | $7.69 | $7.89 | $7.89 | 3,917 |
| 2022-06-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 53 |
| 2022-06-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 461 |
| 2022-06-22 | $7.64 | $7.93 | $7.64 | $7.91 | $7.91 | 3,853 |
| 2022-06-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 15 |
| 2022-06-17 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 13 |
| 2022-06-16 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 140 |
| 2022-06-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 9 |
| 2022-06-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 596 |
| 2022-06-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 58 |
| 2022-06-10 | $8.51 | $8.51 | $8.47 | $8.47 | $8.47 | 1,901 |
| 2022-06-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,985 |
| 2022-06-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-06-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 103 |
| 2022-06-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 19 |
| 2022-06-03 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 43 |
| 2022-06-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 27 |
| 2022-06-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 102 |
| 2022-05-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 126 |
| 2022-05-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 529 |
| 2022-05-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 18 |
| 2022-05-25 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 77 |
| 2022-05-24 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 1 |
| 2022-05-23 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 1 |
| 2022-05-20 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 21 |
| 2022-05-19 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 63 |
| 2022-05-18 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 225 |
| 2022-05-17 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 0 |
| 2022-05-16 | $8.44 | $8.44 | $8.34 | $8.34 | $8.02 | 289 |
| 2022-05-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.08 | 200 |
| 2022-05-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.05 | 8 |
| 2022-05-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.05 | 23 |
| 2022-05-10 | $8.37 | $8.37 | $8.37 | $8.37 | $8.05 | 97 |
| 2022-05-09 | $7.86 | $8.37 | $7.86 | $8.37 | $8.05 | 2,349 |
| 2022-05-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.13 | 461 |
| 2022-05-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.27 | 52 |
| 2022-05-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.27 | 8,200 |
| 2022-05-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.21 | 148 |
| 2022-05-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.21 | 1,654 |
| 2022-04-29 | $8.22 | $8.22 | $8.22 | $8.22 | $7.91 | 1,711 |
| 2022-04-28 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 71 |
| 2022-04-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 8 |
| 2022-04-26 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 66 |
| 2022-04-25 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 66 |
| 2022-04-22 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 117 |
| 2022-04-21 | $8.21 | $8.21 | $8.21 | $8.21 | $7.90 | 153 |
| 2022-04-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.81 | 164 |
| 2022-04-19 | $8.69 | $8.69 | $8.69 | $8.69 | $8.36 | 65 |
| 2022-04-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.36 | 2,549 |
| 2022-04-14 | $8.39 | $8.41 | $8.39 | $8.41 | $8.09 | 2,616 |
| 2022-04-13 | $8.19 | $8.19 | $8.19 | $8.19 | $7.88 | 74 |
| 2022-04-12 | $8.19 | $8.19 | $8.19 | $8.19 | $7.88 | 58 |
| 2022-04-11 | $8.19 | $8.19 | $8.19 | $8.19 | $7.88 | 154 |
| 2022-04-08 | $8.19 | $8.19 | $8.19 | $8.19 | $7.88 | 1,438 |
| 2022-04-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.62 | 100 |
| 2022-04-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 0 |
| 2022-04-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 2,100 |
| 2022-04-04 | $8.67 | $8.99 | $8.67 | $8.99 | $8.65 | 8,040 |
| 2022-04-01 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 1,309 |
| 2022-03-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 2,083 |
| 2022-03-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.12 | 174 |
| 2022-03-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 723 |
| 2022-03-28 | $8.44 | $8.44 | $8.44 | $8.44 | $8.12 | 4 |
| 2022-03-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.38 | 489 |
| 2022-03-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.38 | 0 |
| 2022-03-23 | $9.20 | $9.20 | $8.45 | $8.71 | $8.38 | 489 |
| 2022-03-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.24 | 49 |
| 2022-03-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.24 | 0 |
| 2022-03-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.24 | 49 |
| 2022-03-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.24 | 256 |
| 2022-03-16 | $7.49 | $7.53 | $7.49 | $7.53 | $7.25 | 3,617 |
| 2022-03-15 | $7.20 | $7.20 | $7.20 | $7.20 | $6.93 | 150 |
| 2022-03-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 50 |
| 2022-03-11 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 133 |
| 2022-03-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 0 |
| 2022-03-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.76 | 3,010 |
| 2022-03-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.51 | 756 |
| 2022-03-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.46 | 7 |
| 2022-03-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.46 | 0 |
| 2022-03-03 | $9.86 | $9.86 | $9.83 | $9.83 | $9.46 | 2,200 |
| 2022-03-02 | $9.67 | $9.89 | $9.67 | $9.89 | $9.51 | 2,521 |
| 2022-03-01 | $10.21 | $10.21 | $10.21 | $10.21 | $9.82 | 87 |
| 2022-02-28 | $10.21 | $10.21 | $10.21 | $10.21 | $9.82 | 177 |
| 2022-02-25 | $9.68 | $9.68 | $9.67 | $9.67 | $9.30 | 1,800 |
| 2022-02-24 | $8.96 | $9.07 | $8.96 | $9.07 | $8.73 | 2,600 |
| 2022-02-23 | $9.53 | $9.53 | $9.45 | $9.45 | $9.09 | 2,656 |
| 2022-02-22 | $10.06 | $10.07 | $10.06 | $10.07 | $9.68 | 2,600 |
| 2022-02-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.27 | 232 |
| 2022-02-17 | $10.07 | $10.07 | $10.07 | $10.07 | $9.69 | 0 |
| 2022-02-16 | $10.02 | $10.15 | $9.87 | $10.07 | $9.69 | 2,700 |
| 2022-02-15 | $11.30 | $11.30 | $11.30 | $11.30 | $10.87 | 20 |
| 2022-02-14 | $11.30 | $11.30 | $11.30 | $11.30 | $10.87 | 28 |
| 2022-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.87 | 0 |
| 2022-02-10 | $11.30 | $11.30 | $11.30 | $11.30 | $10.87 | 6 |
| 2022-02-09 | $10.94 | $11.30 | $10.94 | $11.30 | $10.87 | 285 |
| 2022-02-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 0 |
| 2022-02-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 87 |
| 2022-02-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 225 |
| 2022-02-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 14 |
| 2022-02-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 64 |
| 2022-02-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 55 |
| 2022-01-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 74 |
| 2022-01-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 70 |
| 2022-01-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 102 |
| 2022-01-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 83 |
| 2022-01-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 28 |
| 2022-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 43 |
| 2022-01-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 7 |
| 2022-01-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.46 | 126 |
| 2022-01-19 | $9.32 | $9.84 | $9.32 | $9.84 | $9.46 | 636 |
| 2022-01-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.66 | 474 |
| 2022-01-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.52 | 204 |
| 2022-01-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.33 | 0 |
| 2022-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.33 | 0 |
| 2022-01-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.33 | 26 |
| 2022-01-10 | $9.79 | $9.79 | $9.70 | $9.70 | $9.33 | 774 |
| 2022-01-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 595 |
| 2022-01-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.52 | 0 |
| 2022-01-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.52 | 30 |
| 2022-01-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.52 | 100 |
| 2022-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 93 |
| 2021-12-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 96 |
| 2021-12-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.66 | 300 |
| 2021-12-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.16 | 156 |
| 2021-12-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.16 | 97 |
| 2021-12-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.16 | 49 |
| 2021-12-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.16 | 97 |
| 2021-12-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.16 | 39 |
| 2021-12-21 | $9.54 | $9.54 | $9.52 | $9.52 | $9.16 | 403 |
| 2021-12-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.39 | 152 |
| 2021-12-17 | $10.05 | $10.05 | $10.05 | $10.05 | $9.67 | 0 |
| 2021-12-16 | $10.05 | $10.05 | $10.05 | $10.05 | $9.67 | 103 |
| 2021-12-15 | $10.28 | $10.28 | $10.28 | $10.28 | $9.89 | 125 |
| 2021-12-14 | $10.28 | $10.28 | $10.28 | $10.28 | $9.89 | 125 |
| 2021-12-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 60 |
| 2021-12-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 0 |
| 2021-12-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 534 |
| 2021-12-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.04 | 27 |
| 2021-12-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.04 | 185 |
| 2021-12-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.56 | 0 |
| 2021-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.56 | 97 |
| 2021-12-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.56 | 167 |
| 2021-12-01 | $9.71 | $9.71 | $9.35 | $9.35 | $8.99 | 3,133 |
| 2021-11-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 35 |
| 2021-11-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 83 |
| 2021-11-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 400 |
| 2021-11-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 10,066 |
| 2021-11-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 10 |
| 2021-11-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 0 |
| 2021-11-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.32 | 14,759 |
| 2021-11-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.43 | 0 |
| 2021-11-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.43 | 0 |
| 2021-10-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.43 | 98 |
| 2021-10-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.43 | 35 |
| 2021-10-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.43 | 0 |
| 2021-10-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.43 | 610 |
| 2021-10-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.68 | 0 |
| 2021-10-22 | $9.02 | $9.02 | $9.02 | $9.02 | $8.68 | 400 |
| 2021-10-21 | $9.02 | $9.02 | $9.02 | $9.02 | $8.68 | 0 |
| 2021-10-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.68 | 100 |
| 2021-10-19 | $9.09 | $9.09 | $9.09 | $9.09 | $8.75 | 600 |
| 2021-10-18 | $9.14 | $9.14 | $9.14 | $9.14 | $8.79 | 0 |
| 2021-10-15 | $9.14 | $9.14 | $9.14 | $9.14 | $8.79 | 1 |
| 2021-10-14 | $9.14 | $9.14 | $9.14 | $9.14 | $8.79 | 25 |
| 2021-10-13 | $9.14 | $9.14 | $9.14 | $9.14 | $8.79 | 127 |
| 2021-10-12 | $10.13 | $10.13 | $10.13 | $10.13 | $9.75 | 0 |
| 2021-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $9.75 | 16,000 |
| 2021-10-08 | $10.13 | $10.13 | $10.13 | $10.13 | $9.75 | 1 |
| 2021-10-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.75 | 0 |
| 2021-10-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.75 | 0 |
| 2021-10-05 | $10.02 | $10.24 | $10.02 | $10.13 | $9.75 | 13,351 |
| 2021-10-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 0 |
| 2021-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 0 |
| 2021-09-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 0 |
| 2021-09-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 200 |
| 2021-09-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.67 | 0 |
| 2021-09-27 | $10.00 | $10.05 | $10.00 | $10.05 | $9.67 | 2,259 |
| 2021-09-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 0 |
| 2021-09-13 | $10.72 | $10.72 | $10.72 | $10.72 | $10.31 | 1,019 |
| 2021-09-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 24 |
| 2021-09-09 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-09-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 60 |
| 2021-09-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 18 |
| 2021-09-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 12 |
| 2021-09-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-09-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-27 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-25 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 14 |
| 2021-08-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-20 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 0 |
| 2021-08-19 | $8.83 | $8.83 | $8.83 | $8.83 | $8.50 | 100 |
| 2021-08-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.32 | 0 |
| 2021-08-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.32 | 0 |
| 2021-08-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.32 | 100 |
| 2021-08-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 19 |
| 2021-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 0 |
| 2021-08-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.42 | 1,880 |
| 2021-08-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.15 | 0 |
| 2021-07-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.15 | 900 |
| 2021-07-29 | $8.77 | $8.77 | $8.77 | $8.77 | $8.43 | 77 |
| 2021-07-28 | $8.77 | $8.77 | $8.77 | $8.77 | $8.43 | 100 |
| 2021-07-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.18 | 2,856 |
| 2021-07-26 | $11.35 | $11.35 | $11.35 | $11.35 | $7.67 | 222 |
| 2021-07-23 | $9.96 | $9.96 | $9.96 | $9.96 | $6.73 | 74 |
| 2021-07-22 | $9.96 | $9.96 | $9.96 | $9.96 | $6.73 | 0 |
| 2021-07-21 | $9.96 | $9.96 | $9.91 | $9.96 | $6.73 | 900 |
| 2021-07-20 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 0 |
| 2021-07-19 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 0 |
| 2021-07-16 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 0 |
| 2021-07-15 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 2,000 |
| 2021-07-14 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 0 |
| 2021-07-13 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 0 |
| 2021-07-12 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 72 |
| 2021-07-09 | $10.75 | $10.75 | $10.75 | $10.75 | $7.26 | 17 |
| 2021-07-08 | $10.75 | $12.98 | $10.75 | $10.75 | $7.26 | 600 |
| 2021-07-07 | $11.50 | $11.50 | $11.50 | $11.50 | $7.77 | 0 |
| 2021-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $7.77 | 360 |
| 2021-07-02 | $11.53 | $11.53 | $11.53 | $11.53 | $7.79 | 0 |
| 2021-07-01 | $11.53 | $11.53 | $11.53 | $11.53 | $7.79 | 196 |
| 2021-06-30 | $11.35 | $11.35 | $11.35 | $11.35 | $7.67 | 0 |
| 2021-06-29 | $11.35 | $14.00 | $11.35 | $11.35 | $7.67 | 1,560 |
| 2021-06-28 | $14.50 | $14.50 | $14.00 | $14.00 | $9.46 | 797 |
| 2021-06-25 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-24 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 21 |
| 2021-06-23 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 50 |
| 2021-06-22 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-21 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-18 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-17 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-16 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-15 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-14 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-11 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 22 |
| 2021-06-10 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-09 | $9.53 | $9.53 | $9.53 | $9.53 | $6.44 | 0 |
| 2021-06-08 | $9.38 | $9.53 | $9.38 | $9.53 | $6.44 | 1,655 |
| 2021-06-07 | $14.30 | $14.30 | $9.51 | $14.30 | $9.66 | 200 |
| 2021-06-04 | $9.65 | $10.63 | $9.26 | $10.63 | $7.18 | 1,864 |
| 2021-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $6.75 | 200 |
| 2021-06-02 | $9.25 | $11.06 | $8.79 | $9.51 | $6.42 | 2,571 |
| 2021-06-01 | $8.50 | $11.30 | $8.14 | $9.25 | $6.25 | 3,801 |
| 2021-05-28 | $11.38 | $11.38 | $11.38 | $11.38 | $7.68 | 0 |
| 2021-05-27 | $11.38 | $11.38 | $11.38 | $11.38 | $7.68 | 0 |
| 2021-05-26 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 0 |
| 2021-05-25 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 0 |
| 2021-05-24 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 6 |
| 2021-05-21 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 0 |
| 2021-05-20 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 0 |
| 2021-05-19 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 0 |
| 2021-05-18 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 0 |
| 2021-05-17 | $11.38 | $11.38 | $11.38 | $11.38 | $5.84 | 310 |
| 2021-05-14 | $11.39 | $11.39 | $11.39 | $11.39 | $5.84 | 285 |
| 2021-05-13 | $11.40 | $11.40 | $11.40 | $11.40 | $5.85 | 75 |
| 2021-05-12 | $11.40 | $11.40 | $11.40 | $11.40 | $5.85 | 451 |
| 2021-05-11 | $11.14 | $11.14 | $11.14 | $11.14 | $5.72 | 360 |
| 2021-05-10 | $11.11 | $11.11 | $11.11 | $11.11 | $5.70 | 100 |
| 2021-05-07 | $11.31 | $11.31 | $11.31 | $11.31 | $5.80 | 0 |
| 2021-05-06 | $11.31 | $11.31 | $11.31 | $11.31 | $5.80 | 400 |
| 2021-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $5.75 | 500 |
| 2021-05-04 | $11.00 | $11.00 | $11.00 | $11.00 | $5.64 | 700 |
| 2021-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $5.52 | 100 |
| 2021-04-30 | $10.73 | $11.05 | $10.73 | $10.73 | $5.51 | 388 |
| 2021-04-29 | $10.77 | $10.77 | $10.77 | $10.77 | $5.52 | 300 |
| 2021-04-28 | $11.00 | $11.00 | $11.00 | $11.00 | $5.64 | 0 |
| 2021-04-27 | $11.00 | $11.00 | $11.00 | $11.00 | $5.64 | 300 |
| 2021-04-26 | $11.18 | $11.18 | $11.18 | $11.18 | $5.74 | 400 |
| 2021-04-23 | $11.29 | $11.29 | $11.29 | $11.29 | $5.79 | 0 |
| 2021-04-22 | $11.29 | $11.29 | $11.29 | $11.29 | $5.79 | 38 |
| 2021-04-21 | $11.29 | $11.29 | $11.29 | $11.29 | $5.79 | 100 |
| 2021-04-20 | $11.40 | $11.40 | $11.40 | $11.40 | $5.85 | 162 |
| 2021-04-19 | $11.40 | $11.40 | $11.40 | $11.40 | $5.85 | 0 |
| 2021-04-16 | $11.40 | $11.40 | $11.40 | $11.40 | $5.85 | 140 |
| 2021-04-15 | $11.25 | $11.25 | $11.25 | $11.25 | $5.77 | 0 |
| 2021-04-14 | $11.25 | $11.25 | $11.25 | $11.25 | $5.77 | 100 |
| 2021-04-13 | $10.96 | $10.96 | $10.96 | $10.96 | $5.62 | 0 |
| 2021-04-12 | $10.96 | $10.96 | $10.96 | $10.96 | $5.62 | 0 |
| 2021-04-09 | $10.96 | $10.96 | $10.96 | $10.96 | $5.62 | 0 |
| 2021-04-08 | $10.96 | $10.96 | $10.96 | $10.96 | $5.62 | 0 |
| 2021-04-07 | $10.96 | $10.96 | $10.96 | $10.96 | $5.62 | 0 |
| 2021-04-06 | $10.96 | $10.96 | $10.96 | $10.96 | $5.62 | 2,026 |
| 2021-04-05 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 1 |
| 2021-04-01 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-31 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-30 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-29 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-26 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-25 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-24 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 10 |
| 2021-03-23 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-22 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-19 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 0 |
| 2021-03-18 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 10 |
| 2021-03-17 | $10.28 | $10.28 | $10.28 | $10.28 | $5.27 | 3,140 |
| 2021-03-16 | $10.25 | $10.25 | $10.25 | $10.25 | $5.26 | 0 |
| 2021-03-15 | $10.25 | $10.25 | $10.25 | $10.25 | $5.26 | 430 |
| 2021-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 20 |
| 2021-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-03-05 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 1 |
| 2021-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 3 |
| 2021-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-25 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 0 |
| 2021-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 39 |
| 2021-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $5.13 | 700 |
| 2021-02-12 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-11 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-10 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-09 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-08 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-05 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-04 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-02-03 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 1 |
| 2021-02-02 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 500 |
| 2021-02-01 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-01-29 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-01-28 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-01-27 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 0 |
| 2021-01-26 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 500 |
| 2021-01-25 | $9.00 | $9.00 | $9.00 | $9.00 | $4.62 | 3,445 |
| 2021-01-22 | $9.01 | $9.01 | $9.01 | $9.01 | $4.62 | 0 |
| 2021-01-21 | $9.01 | $9.01 | $9.01 | $9.01 | $4.62 | 0 |
| 2021-01-20 | $9.01 | $9.01 | $9.01 | $9.01 | $4.62 | 0 |
| 2021-01-19 | $9.01 | $9.01 | $9.01 | $9.01 | $4.62 | 0 |
| 2021-01-15 | $9.01 | $9.01 | $9.01 | $9.01 | $4.62 | 0 |
| 2021-01-14 | $9.50 | $9.50 | $9.50 | $9.50 | $4.87 | 35 |
| 2021-01-13 | $9.50 | $9.50 | $9.50 | $9.50 | $4.87 | 0 |
| 2021-01-12 | $9.50 | $9.50 | $9.50 | $9.50 | $4.87 | 0 |
| 2021-01-11 | $9.50 | $9.50 | $9.50 | $9.50 | $4.87 | 35 |
| 2021-01-08 | $9.50 | $9.50 | $9.50 | $9.50 | $4.87 | 202 |
| 2021-01-07 | $9.22 | $9.22 | $9.22 | $9.22 | $4.73 | 0 |
| 2021-01-06 | $9.22 | $9.22 | $9.22 | $9.22 | $4.73 | 0 |
| 2021-01-05 | $9.22 | $9.22 | $9.22 | $9.22 | $4.73 | 3,500 |
| 2021-01-04 | $8.98 | $8.98 | $8.98 | $8.98 | $4.61 | 1,200 |
| 2020-12-31 | $9.14 | $9.14 | $9.14 | $9.14 | $4.69 | 0 |
| 2020-12-30 | $9.14 | $9.14 | $9.14 | $9.14 | $4.69 | 1 |
| 2020-12-29 | $9.14 | $9.14 | $9.14 | $9.14 | $4.69 | 0 |
| 2020-12-28 | $9.14 | $9.14 | $9.14 | $9.14 | $4.69 | 6,467 |
| 2020-12-24 | $9.14 | $9.14 | $9.14 | $9.14 | $4.69 | 0 |
| 2020-12-23 | $9.16 | $9.16 | $8.94 | $9.14 | $4.69 | 6,467 |
| 2020-12-22 | $8.65 | $8.66 | $8.25 | $8.66 | $4.44 | 17,080 |
| 2020-12-21 | $7.90 | $7.90 | $7.90 | $7.90 | $4.05 | 0 |
| 2020-12-18 | $7.90 | $7.90 | $7.90 | $7.90 | $4.05 | 296 |
| 2020-12-17 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-16 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-15 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-14 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-11 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-10 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 34 |
| 2020-12-09 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-08 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-07 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-04 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 34 |
| 2020-12-03 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-12-02 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 10 |
| 2020-12-01 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 0 |
| 2020-11-30 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 10 |
| 2020-11-27 | $8.27 | $8.27 | $8.27 | $8.27 | $4.24 | 110 |
| 2020-11-25 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-24 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-23 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-20 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-19 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-18 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-17 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-16 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-13 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-12 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-11 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-10 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-09 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-06 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-05 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 0 |
| 2020-11-04 | $7.01 | $7.01 | $7.01 | $7.01 | $3.60 | 2,179 |
| 2020-11-03 | $6.32 | $6.32 | $6.32 | $6.32 | $3.24 | 0 |
| 2020-11-02 | $6.44 | $6.44 | $6.32 | $6.32 | $3.24 | 425 |
| 2020-10-30 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-29 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-28 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-27 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-26 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-23 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-22 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 3 |
| 2020-10-21 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-20 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-19 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-16 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 48 |
| 2020-10-15 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 16 |
| 2020-10-14 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 0 |
| 2020-10-13 | $6.63 | $6.63 | $6.63 | $6.63 | $3.40 | 351 |
| 2020-10-12 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 40 |
| 2020-10-09 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-10-08 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-10-07 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-10-06 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-10-05 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 13 |
| 2020-10-02 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 77 |
| 2020-10-01 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-30 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-29 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-28 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-25 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-24 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-23 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-22 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-21 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-18 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 0 |
| 2020-09-17 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 40 |
| 2020-09-16 | $6.51 | $6.51 | $6.51 | $6.51 | $3.34 | 361 |
| 2020-09-15 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 0 |
| 2020-09-14 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 62 |
| 2020-09-11 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 64 |
| 2020-09-10 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 16 |
| 2020-09-09 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 0 |
| 2020-09-08 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 0 |
| 2020-09-04 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 0 |
| 2020-09-03 | $7.26 | $7.26 | $7.26 | $7.26 | $3.72 | 16 |
| 2020-09-02 | $6.85 | $7.26 | $6.85 | $7.26 | $3.72 | 8,163 |
| 2020-09-01 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-31 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-28 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-27 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 73 |
| 2020-08-26 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-25 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-24 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-21 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-20 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-19 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-18 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-17 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-14 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 11 |
| 2020-08-13 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-12 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 32 |
| 2020-08-11 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-10 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-07 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-06 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-05 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-04 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-08-03 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-07-31 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-07-30 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-07-29 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 0 |
| 2020-07-28 | $7.93 | $7.93 | $7.93 | $7.93 | $4.07 | 1,400 |
| 2020-07-27 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-24 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-23 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 16,000 |
| 2020-07-22 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-21 | $7.35 | $7.35 | $7.30 | $7.30 | $3.75 | 16,000 |
| 2020-07-20 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 1,243 |
| 2020-07-17 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-16 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-15 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-14 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2020-07-13 | $7.30 | $7.50 | $7.30 | $7.30 | $3.75 | 800 |
| 2020-07-10 | $6.92 | $6.92 | $6.92 | $6.92 | $3.55 | 0 |
| 2020-07-09 | $7.00 | $7.13 | $6.92 | $6.92 | $3.55 | 1,706 |
| 2020-07-08 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-07-07 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-07-06 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-07-02 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-07-01 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-30 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-29 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-26 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-25 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-24 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-23 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 0 |
| 2020-06-22 | $6.36 | $6.36 | $6.36 | $6.36 | $3.27 | 228 |
| 2020-06-19 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 0 |
| 2020-06-18 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 0 |
| 2020-06-17 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 0 |
| 2020-06-16 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 88 |
| 2020-06-15 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 37 |
| 2020-06-12 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 14 |
| 2020-06-11 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 0 |
| 2020-06-10 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 0 |
| 2020-06-09 | $6.78 | $6.78 | $6.78 | $6.78 | $3.48 | 1,365 |
| 2020-06-08 | $6.30 | $6.30 | $6.30 | $6.30 | $3.23 | 6 |
| 2020-06-05 | $6.30 | $6.30 | $6.30 | $6.30 | $3.23 | 0 |
| 2020-06-04 | $6.30 | $6.30 | $6.30 | $6.30 | $3.23 | 44 |
| 2020-06-03 | $6.30 | $6.30 | $6.30 | $6.30 | $3.23 | 80 |
| 2020-06-02 | $6.00 | $6.00 | $6.00 | $6.00 | $3.08 | 93 |
| 2020-06-01 | $6.30 | $6.30 | $6.30 | $6.30 | $3.23 | 0 |
| 2020-05-29 | $6.30 | $6.30 | $6.30 | $6.30 | $3.09 | 100 |
| 2020-05-28 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 0 |
| 2020-05-27 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 0 |
| 2020-05-26 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 0 |
| 2020-05-22 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 85 |
| 2020-05-21 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 0 |
| 2020-05-20 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 0 |
| 2020-05-19 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 0 |
| 2020-05-18 | $6.28 | $6.28 | $6.28 | $6.28 | $3.07 | 513 |
| 2020-05-15 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-14 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-13 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-12 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-11 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-08 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-07 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-06 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-05 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-05-04 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 42 |
| 2020-05-01 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-04-30 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 6 |
| 2020-04-29 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-04-28 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-04-27 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 22 |
| 2020-04-24 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-04-23 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-04-22 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 0 |
| 2020-04-21 | $5.32 | $5.32 | $5.32 | $5.32 | $2.61 | 628 |
| 2020-04-20 | $5.61 | $5.61 | $5.61 | $5.61 | $2.75 | 0 |
| 2020-04-17 | $5.61 | $5.61 | $5.61 | $5.61 | $2.75 | 0 |
| 2020-04-16 | $5.61 | $5.61 | $5.61 | $5.61 | $2.75 | 190 |
| 2020-04-15 | $5.70 | $5.70 | $5.70 | $5.70 | $2.79 | 575 |
| 2020-04-14 | $5.58 | $5.58 | $5.58 | $5.58 | $2.73 | 0 |
| 2020-04-13 | $5.58 | $5.58 | $5.58 | $5.58 | $2.73 | 0 |
| 2020-04-09 | $5.58 | $5.58 | $5.58 | $5.58 | $2.73 | 0 |
| 2020-04-08 | $5.58 | $5.58 | $5.58 | $5.58 | $2.73 | 475 |
| 2020-04-07 | $6.05 | $6.05 | $6.05 | $6.05 | $2.96 | 641 |
| 2020-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $2.74 | 146 |
| 2020-04-03 | $5.59 | $5.59 | $5.59 | $5.59 | $2.74 | 0 |
| 2020-04-02 | $5.59 | $5.59 | $5.59 | $5.59 | $2.74 | 0 |
| 2020-04-01 | $5.59 | $5.59 | $5.59 | $5.59 | $2.74 | 16 |
| 2020-03-31 | $5.59 | $5.59 | $5.59 | $5.59 | $2.74 | 774 |
| 2020-03-30 | $6.08 | $6.08 | $6.08 | $6.08 | $2.98 | 13 |
| 2020-03-27 | $6.08 | $6.08 | $6.08 | $6.08 | $2.98 | 0 |
| 2020-03-26 | $6.08 | $6.08 | $6.08 | $6.08 | $2.98 | 272 |
| 2020-03-25 | $4.99 | $4.99 | $4.99 | $4.99 | $2.44 | 0 |
| 2020-03-24 | $4.99 | $4.99 | $4.99 | $4.99 | $2.44 | 1,000 |
| 2020-03-23 | $4.67 | $4.67 | $4.67 | $4.67 | $2.29 | 0 |
| 2020-03-20 | $4.67 | $4.67 | $4.67 | $4.67 | $2.29 | 0 |
| 2020-03-19 | $4.67 | $4.67 | $4.67 | $4.67 | $2.29 | 0 |
| 2020-03-18 | $4.67 | $4.67 | $4.67 | $4.67 | $2.29 | 21 |
| 2020-03-17 | $4.34 | $4.67 | $4.34 | $4.67 | $2.29 | 738 |
| 2020-03-16 | $5.08 | $5.08 | $5.08 | $5.08 | $2.49 | 0 |
| 2020-03-13 | $5.08 | $5.08 | $5.08 | $5.08 | $2.49 | 31 |
| 2020-03-12 | $5.08 | $5.08 | $5.08 | $5.08 | $2.49 | 5,965 |
| 2020-03-11 | $5.91 | $5.91 | $5.56 | $5.56 | $2.72 | 2,284 |
| 2020-03-10 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 6 |
| 2020-03-09 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 6 |
| 2020-03-06 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 0 |
| 2020-03-05 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 8,000 |
| 2020-03-04 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 34 |
| 2020-03-03 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 27 |
| 2020-03-02 | $7.21 | $7.21 | $7.21 | $7.21 | $3.53 | 237 |
| 2020-02-28 | $7.15 | $7.15 | $7.15 | $7.15 | $3.50 | 0 |
| 2020-02-27 | $7.28 | $7.36 | $7.11 | $7.15 | $3.50 | 2,341 |
| 2020-02-26 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 0 |
| 2020-02-25 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 4 |
| 2020-02-24 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 48 |
| 2020-02-21 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 48 |
| 2020-02-20 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 0 |
| 2020-02-19 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 0 |
| 2020-02-18 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 0 |
| 2020-02-14 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 60 |
| 2020-02-13 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 0 |
| 2020-02-12 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 0 |
| 2020-02-11 | $8.13 | $8.13 | $8.13 | $8.13 | $3.98 | 186 |
| 2020-02-10 | $7.99 | $7.99 | $7.99 | $7.99 | $3.91 | 77 |
| 2020-02-07 | $7.99 | $7.99 | $7.99 | $7.99 | $3.91 | 0 |
| 2020-02-06 | $7.99 | $7.99 | $7.99 | $7.99 | $3.91 | 271 |
| 2020-02-04 | $7.79 | $7.99 | $7.79 | $7.99 | $3.91 | 282 |
| 2020-02-03 | $7.81 | $7.81 | $7.81 | $7.81 | $3.82 | 636 |
| 2020-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 1 |
| 2020-01-29 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 0 |
| 2020-01-28 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 0 |
| 2020-01-27 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 0 |
| 2020-01-24 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 0 |
| 2020-01-23 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 0 |
| 2020-01-22 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 0 |
| 2020-01-21 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 16 |
| 2020-01-17 | $8.95 | $8.95 | $8.95 | $8.95 | $4.38 | 321 |
| 2020-01-16 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 0 |
| 2020-01-15 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 0 |
| 2020-01-14 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 49 |
| 2020-01-13 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 0 |
| 2020-01-10 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 65 |
| 2020-01-09 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 0 |
| 2020-01-08 | $8.84 | $8.84 | $8.84 | $8.84 | $4.33 | 305 |
| 2020-01-07 | $8.67 | $8.67 | $8.67 | $8.67 | $4.25 | 55 |
| 2020-01-06 | $8.67 | $8.67 | $8.67 | $8.67 | $4.25 | 0 |
| 2020-01-03 | $8.95 | $8.95 | $8.67 | $8.67 | $4.25 | 2,315 |
| 2020-01-02 | $8.82 | $8.82 | $8.82 | $8.82 | $4.32 | 0 |
| 2019-12-31 | $8.82 | $8.82 | $8.82 | $8.82 | $4.32 | 0 |
| 2019-12-30 | $8.82 | $8.82 | $8.82 | $8.82 | $4.32 | 375 |
| 2019-12-27 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 9 |
| 2019-12-26 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 46 |
| 2019-12-24 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 0 |
| 2019-12-23 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 18 |
| 2019-12-20 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 16 |
| 2019-12-19 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 62 |
| 2019-12-18 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 104 |
| 2019-12-17 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 0 |
| 2019-12-16 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 0 |
| 2019-12-13 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 0 |
| 2019-12-12 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 22 |
| 2019-12-11 | $8.60 | $8.60 | $8.60 | $8.60 | $4.21 | 8,226 |
| 2019-12-10 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-12-09 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-12-06 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-12-05 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 76 |
| 2019-12-03 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-12-02 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-29 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-27 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-26 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-25 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 50 |
| 2019-11-22 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-21 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-20 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-19 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-18 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 87 |
| 2019-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-13 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-12 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 55 |
| 2019-11-11 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-08 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-07 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-06 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 0 |
| 2019-11-05 | $9.50 | $9.50 | $9.50 | $9.50 | $4.65 | 275 |
| 2019-11-04 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 50 |
| 2019-11-01 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-31 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 73 |
| 2019-10-30 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 48 |
| 2019-10-29 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-28 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-25 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 52 |
| 2019-10-24 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-23 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-22 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-21 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 397 |
| 2019-10-18 | $8.58 | $8.58 | $8.58 | $8.58 | $4.20 | 100 |
| 2019-10-17 | $8.43 | $8.43 | $8.22 | $8.22 | $4.03 | 3,153 |
| 2019-10-16 | $7.92 | $7.92 | $7.92 | $7.92 | $3.88 | 130 |
| 2019-10-15 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-14 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-11 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-10 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-09 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 2 |
| 2019-10-08 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 7 |
| 2019-10-04 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-03 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-09-30 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 2 |
| 2019-09-27 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-09-26 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-09-25 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-09-24 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-09-23 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 1,231 |
| 2019-09-20 | $8.86 | $8.86 | $8.86 | $8.86 | $4.34 | 0 |
| 2019-09-19 | $8.86 | $8.86 | $8.86 | $8.86 | $4.34 | 0 |
| 2019-09-18 | $8.86 | $8.86 | $8.86 | $8.86 | $4.34 | 0 |
| 2019-09-17 | $8.86 | $8.86 | $8.86 | $8.86 | $4.34 | 0 |
| 2019-09-16 | $8.86 | $8.86 | $8.86 | $8.86 | $4.34 | 115 |
| 2019-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $4.29 | 0 |
| 2019-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $4.29 | 0 |
| 2019-09-11 | $8.75 | $8.75 | $8.75 | $8.75 | $4.29 | 0 |
| 2019-09-10 | $8.75 | $8.75 | $8.75 | $8.75 | $4.29 | 63 |
| 2019-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $4.29 | 2,034 |
| 2019-09-06 | $8.69 | $8.69 | $8.69 | $8.69 | $4.26 | 83 |
| 2019-09-05 | $8.89 | $8.89 | $8.69 | $8.69 | $4.26 | 1,455 |
| 2019-09-04 | $8.58 | $8.58 | $8.58 | $8.58 | $4.20 | 142 |
| 2019-09-03 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-30 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-29 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-28 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-27 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-26 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-23 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-22 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-21 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-20 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 0 |
| 2019-08-19 | $8.61 | $8.61 | $8.61 | $8.61 | $4.22 | 110 |
| 2019-08-16 | $7.96 | $7.96 | $7.96 | $7.96 | $3.90 | 411 |
| 2019-08-15 | $8.23 | $8.23 | $8.14 | $8.14 | $3.98 | 553 |
| 2019-08-14 | $8.31 | $8.38 | $8.31 | $8.38 | $4.11 | 100 |
| 2019-08-13 | $8.38 | $8.38 | $8.38 | $8.38 | $4.11 | 91 |
| 2019-08-12 | $8.31 | $8.38 | $8.31 | $8.38 | $4.11 | 542 |
| 2019-08-09 | $8.57 | $8.65 | $8.57 | $8.57 | $4.20 | 588 |
| 2019-08-08 | $8.60 | $8.70 | $8.60 | $8.70 | $4.26 | 740 |
| 2019-08-07 | $8.32 | $8.32 | $8.32 | $8.32 | $4.08 | 202 |
| 2019-08-06 | $8.28 | $8.52 | $8.28 | $8.52 | $4.17 | 320 |
| 2019-08-05 | $9.05 | $9.05 | $9.05 | $9.05 | $4.43 | 100 |
| 2019-08-02 | $9.05 | $9.05 | $9.05 | $9.05 | $4.43 | 100 |
| 2019-08-01 | $9.05 | $9.05 | $9.05 | $9.05 | $4.43 | 100 |
| 2019-07-31 | $9.10 | $9.10 | $9.10 | $9.10 | $4.46 | 94 |
| 2019-07-30 | $9.10 | $9.10 | $9.10 | $9.10 | $4.46 | 100 |
| 2019-07-29 | $9.10 | $9.10 | $9.10 | $9.10 | $4.46 | 100 |
| 2019-07-26 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2019-07-25 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2019-07-24 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2019-07-23 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2019-07-22 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2019-07-19 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 0 |
| 2019-07-18 | $9.23 | $9.23 | $9.23 | $9.23 | $4.52 | 100 |
| 2019-07-17 | $9.18 | $9.18 | $9.18 | $9.18 | $4.50 | 0 |
| 2019-07-16 | $9.18 | $9.18 | $9.18 | $9.18 | $4.50 | 50 |
| 2019-07-15 | $9.18 | $9.18 | $9.18 | $9.18 | $4.50 | 268 |
| 2019-07-12 | $9.33 | $9.33 | $9.33 | $9.33 | $4.57 | 0 |
| 2019-07-11 | $9.33 | $9.33 | $9.33 | $9.33 | $4.57 | 0 |
| 2019-07-10 | $9.33 | $9.33 | $8.85 | $9.33 | $4.57 | 21,101 |
| 2019-07-09 | $8.46 | $8.77 | $8.46 | $8.77 | $4.30 | 5,256 |
| 2019-07-08 | $8.33 | $8.33 | $8.33 | $8.33 | $4.08 | 114 |
| 2019-07-05 | $8.80 | $8.80 | $8.80 | $8.80 | $4.31 | 131 |
| 2019-07-03 | $8.55 | $8.55 | $8.55 | $8.55 | $4.19 | 1,000 |
| 2019-07-02 | $8.67 | $8.72 | $8.67 | $8.72 | $4.27 | 466 |
| 2019-07-01 | $8.58 | $8.58 | $8.58 | $8.58 | $4.20 | 10 |
| 2019-06-28 | $8.58 | $8.58 | $8.58 | $8.58 | $4.20 | 0 |
| 2019-06-27 | $8.58 | $8.58 | $8.58 | $8.58 | $4.20 | 168 |
| 2019-06-26 | $8.62 | $8.62 | $8.62 | $8.62 | $4.22 | 0 |
| 2019-06-25 | $8.62 | $8.62 | $8.62 | $8.62 | $4.22 | 30 |
| 2019-06-24 | $8.62 | $8.62 | $8.62 | $8.62 | $4.22 | 100 |
| 2019-06-21 | $8.44 | $8.44 | $8.44 | $8.44 | $4.13 | 0 |
| 2019-06-20 | $8.44 | $8.44 | $8.44 | $8.44 | $4.13 | 29 |
| 2019-06-18 | $8.44 | $8.44 | $8.44 | $8.44 | $4.13 | 139 |
| 2019-06-17 | $8.39 | $8.39 | $8.39 | $8.39 | $4.11 | 125 |
| 2019-06-14 | $8.33 | $8.33 | $8.33 | $8.33 | $4.08 | 728 |
| 2019-06-13 | $8.44 | $8.44 | $8.44 | $8.44 | $4.13 | 46 |
| 2019-06-12 | $8.59 | $8.64 | $8.44 | $8.44 | $4.13 | 8,846 |
| 2019-06-11 | $8.80 | $8.80 | $8.80 | $8.80 | $4.17 | 418 |
| 2019-06-10 | $8.82 | $8.82 | $8.82 | $8.82 | $4.18 | 221 |
| 2019-06-07 | $8.98 | $8.98 | $8.90 | $8.90 | $4.21 | 1,932 |
| 2019-06-06 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 18 |
| 2019-06-05 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 0 |
| 2019-06-04 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 1 |
| 2019-06-03 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 0 |
| 2019-05-31 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 0 |
| 2019-05-30 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 0 |
| 2019-05-29 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 20 |
| 2019-05-28 | $9.18 | $9.18 | $9.18 | $9.18 | $4.35 | 598 |
| 2019-05-24 | $9.23 | $9.23 | $9.23 | $9.23 | $4.37 | 0 |
| 2019-05-23 | $9.23 | $9.23 | $9.23 | $9.23 | $4.37 | 20 |
| 2019-05-22 | $9.47 | $9.47 | $9.15 | $9.23 | $4.37 | 2,006 |
| 2019-05-21 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 0 |
| 2019-05-20 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 14 |
| 2019-05-17 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 0 |
| 2019-05-16 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 0 |
| 2019-05-15 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 0 |
| 2019-05-14 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 76 |
| 2019-05-13 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 40 |
| 2019-05-10 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 317 |
| 2019-05-09 | $10.01 | $10.01 | $10.01 | $10.01 | $4.74 | 99 |
| 2019-05-08 | $10.01 | $10.01 | $10.01 | $10.01 | $4.74 | 200 |
| 2019-05-07 | $10.32 | $10.32 | $10.32 | $10.32 | $4.89 | 400 |
| 2019-05-06 | $10.04 | $10.17 | $10.04 | $10.17 | $4.81 | 1,030 |
| 2019-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $5.07 | 197 |
| 2019-05-02 | $10.65 | $10.65 | $10.65 | $10.65 | $5.04 | 0 |
| 2019-05-01 | $10.58 | $10.65 | $10.58 | $10.65 | $5.04 | 200 |
| 2019-04-30 | $10.68 | $10.68 | $10.68 | $10.68 | $5.06 | 633 |
| 2019-04-29 | $10.45 | $10.45 | $10.45 | $10.45 | $4.95 | 0 |
| 2019-04-26 | $10.45 | $10.45 | $10.45 | $10.45 | $4.95 | 30 |
| 2019-04-25 | $10.45 | $10.45 | $10.45 | $10.45 | $4.95 | 1,428 |
| 2019-04-24 | $10.50 | $10.50 | $10.50 | $10.50 | $4.97 | 1,625 |
| 2019-04-23 | $10.75 | $10.75 | $10.75 | $10.75 | $5.09 | 15 |
| 2019-04-22 | $10.75 | $10.75 | $10.75 | $10.75 | $5.09 | 500 |
| 2019-04-18 | $10.74 | $10.74 | $10.74 | $10.74 | $5.08 | 0 |
| 2019-04-17 | $10.74 | $10.74 | $10.74 | $10.74 | $5.08 | 116 |
| 2019-04-16 | $10.97 | $10.97 | $10.97 | $10.97 | $5.19 | 319 |
| 2019-04-15 | $10.95 | $11.00 | $10.90 | $10.90 | $5.16 | 1,957 |
| 2019-04-12 | $10.77 | $11.00 | $10.77 | $11.00 | $5.21 | 537 |
| 2019-04-11 | $10.44 | $10.44 | $10.44 | $10.44 | $4.94 | 0 |
| 2019-04-10 | $10.44 | $10.44 | $10.44 | $10.44 | $4.94 | 0 |
| 2019-04-09 | $10.44 | $10.44 | $10.44 | $10.44 | $4.94 | 0 |
| 2019-04-08 | $10.44 | $10.44 | $10.44 | $10.44 | $4.94 | 83 |
| 2019-04-05 | $10.44 | $10.44 | $10.44 | $10.44 | $4.94 | 160 |
| 2019-04-04 | $10.33 | $10.33 | $10.33 | $10.33 | $4.89 | 0 |
| 2019-04-03 | $10.33 | $10.33 | $10.33 | $10.33 | $4.89 | 10 |
| 2019-04-02 | $10.40 | $10.40 | $10.33 | $10.33 | $4.89 | 352 |
| 2019-04-01 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 100 |
| 2019-03-29 | $10.25 | $10.25 | $10.08 | $10.08 | $4.77 | 512 |
| 2019-03-28 | $10.40 | $10.40 | $10.40 | $10.40 | $4.92 | 200 |
| 2019-03-27 | $10.58 | $10.58 | $10.58 | $10.58 | $5.01 | 0 |
| 2019-03-26 | $10.15 | $10.58 | $10.15 | $10.58 | $5.01 | 1,473 |
| 2019-03-25 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 29 |
| 2019-03-22 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 0 |
| 2019-03-21 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 0 |
| 2019-03-20 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 0 |
| 2019-03-18 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 0 |
| 2019-03-15 | $11.47 | $11.62 | $11.31 | $11.31 | $5.35 | 848 |
| 2019-03-14 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 423 |
| 2019-03-13 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 0 |
| 2019-03-12 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 0 |
| 2019-03-11 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 0 |
| 2019-03-08 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 0 |
| 2019-03-07 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 0 |
| 2019-03-06 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 1 |
| 2019-03-05 | $11.82 | $11.82 | $11.82 | $11.82 | $5.60 | 100 |
| 2019-03-04 | $11.73 | $11.73 | $11.73 | $11.73 | $5.55 | 125 |
| 2019-03-01 | $11.51 | $11.51 | $11.51 | $11.51 | $5.45 | 0 |
| 2019-02-28 | $11.51 | $11.51 | $11.51 | $11.51 | $5.45 | 0 |
| 2019-02-27 | $11.51 | $11.51 | $11.51 | $11.51 | $5.45 | 7,726 |
| 2019-02-26 | $11.75 | $11.75 | $11.75 | $11.75 | $5.56 | 0 |
| 2019-02-25 | $11.75 | $11.75 | $11.75 | $11.75 | $5.56 | 100 |
| 2019-02-22 | $11.69 | $11.69 | $11.69 | $11.69 | $5.53 | 100 |
| 2019-02-20 | $11.24 | $11.24 | $11.24 | $11.24 | $5.32 | 0 |
| 2019-02-19 | $11.24 | $11.24 | $11.24 | $11.24 | $5.32 | 905 |
| 2019-02-15 | $10.91 | $10.91 | $10.91 | $10.91 | $5.17 | 47 |
| 2019-02-14 | $10.91 | $10.91 | $10.91 | $10.91 | $5.17 | 703 |
| 2019-02-13 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 0 |
| 2019-02-12 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 0 |
| 2019-02-11 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 94 |
| 2019-02-08 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 14 |
| 2019-02-07 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 103 |
| 2019-02-06 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 0 |
| 2019-02-05 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 0 |
| 2019-02-04 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 54 |
| 2019-02-01 | $10.42 | $10.42 | $10.42 | $10.42 | $4.93 | 0 |
| 2019-01-31 | $10.54 | $10.54 | $10.42 | $10.42 | $4.93 | 788 |
| 2019-01-30 | $10.66 | $10.66 | $10.66 | $10.66 | $5.04 | 0 |
| 2019-01-29 | $10.66 | $10.66 | $10.66 | $10.66 | $5.04 | 134 |
| 2019-01-28 | $10.37 | $10.37 | $10.37 | $10.37 | $4.91 | 0 |
| 2019-01-25 | $10.37 | $10.37 | $10.37 | $10.37 | $4.91 | 18 |
| 2019-01-24 | $10.37 | $10.37 | $10.37 | $10.37 | $4.91 | 239 |
| 2019-01-23 | $10.67 | $10.67 | $10.67 | $10.67 | $5.05 | 53 |
| 2019-01-18 | $10.67 | $10.67 | $10.67 | $10.67 | $5.05 | 94 |
| 2019-01-17 | $10.65 | $10.67 | $10.65 | $10.67 | $5.05 | 274 |
| 2019-01-16 | $10.45 | $10.45 | $10.45 | $10.45 | $4.95 | 0 |
| 2019-01-15 | $10.45 | $10.45 | $10.45 | $10.45 | $4.95 | 17 |
| 2019-01-14 | $10.45 | $10.45 | $10.45 | $10.45 | $4.95 | 214 |
| 2019-01-11 | $10.51 | $10.51 | $10.51 | $10.51 | $4.98 | 28 |
| 2019-01-10 | $10.51 | $10.51 | $10.51 | $10.51 | $4.98 | 338 |
| 2019-01-09 | $10.56 | $10.56 | $10.49 | $10.49 | $4.97 | 496 |
| 2019-01-08 | $10.43 | $10.58 | $10.43 | $10.43 | $4.94 | 1,299 |
| 2019-01-07 | $10.54 | $10.65 | $10.52 | $10.57 | $5.00 | 5,851 |
| 2019-01-04 | $10.76 | $10.78 | $10.45 | $10.60 | $5.02 | 16,056 |
| 2019-01-03 | $9.91 | $9.91 | $9.91 | $9.91 | $4.69 | 467 |
| 2019-01-02 | $10.17 | $10.17 | $10.17 | $10.17 | $4.81 | 1,543 |
| 2018-12-31 | $10.35 | $10.35 | $10.35 | $10.35 | $4.90 | 199 |
| 2018-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $4.66 | 72 |
| 2018-12-27 | $9.85 | $9.85 | $9.85 | $9.85 | $4.66 | 100 |
| 2018-12-26 | $10.35 | $10.35 | $10.35 | $10.35 | $4.90 | 5 |
| 2018-12-24 | $10.35 | $10.35 | $10.35 | $10.35 | $4.90 | 166 |
| 2018-12-21 | $10.36 | $10.36 | $10.22 | $10.22 | $4.84 | 631 |
| 2018-12-20 | $10.80 | $10.80 | $10.80 | $10.80 | $5.11 | 423 |
| 2018-12-18 | $10.62 | $10.62 | $10.62 | $10.62 | $5.03 | 0 |
| 2018-12-17 | $10.70 | $10.70 | $10.62 | $10.62 | $5.03 | 2,323 |
| 2018-12-14 | $10.74 | $10.90 | $10.74 | $10.90 | $5.16 | 2,247 |
| 2018-12-13 | $11.02 | $11.02 | $11.02 | $11.02 | $5.22 | 0 |
| 2018-12-12 | $11.38 | $11.38 | $11.02 | $11.02 | $5.22 | 1,184 |
| 2018-12-11 | $11.78 | $12.05 | $11.76 | $12.05 | $5.70 | 649 |
| 2018-12-10 | $11.59 | $11.59 | $11.59 | $11.59 | $5.49 | 170 |
| 2018-12-07 | $11.86 | $11.86 | $11.86 | $11.86 | $5.61 | 700 |
| 2018-12-06 | $11.86 | $11.86 | $11.86 | $11.86 | $5.61 | 90 |
| 2018-12-04 | $11.86 | $11.86 | $11.86 | $11.86 | $5.61 | 9 |
| 2018-12-03 | $11.87 | $11.87 | $11.86 | $11.86 | $5.61 | 300 |
| 2018-11-30 | $11.89 | $11.89 | $11.89 | $11.89 | $5.63 | 97 |
| 2018-11-29 | $11.89 | $11.89 | $11.89 | $11.89 | $5.63 | 200 |
| 2018-11-28 | $11.89 | $11.89 | $11.89 | $11.89 | $5.63 | 279 |
| 2018-11-27 | $11.40 | $11.40 | $11.40 | $11.40 | $5.40 | 7 |
| 2018-11-26 | $11.40 | $11.40 | $11.40 | $11.40 | $5.40 | 0 |
| 2018-11-23 | $11.40 | $11.40 | $11.40 | $11.40 | $5.40 | 12 |
| 2018-11-21 | $11.40 | $11.40 | $11.40 | $11.40 | $5.40 | 0 |
| 2018-11-20 | $11.40 | $11.40 | $11.40 | $11.40 | $5.40 | 103 |
| 2018-11-19 | $11.32 | $11.32 | $11.32 | $11.32 | $5.36 | 1 |
| 2018-11-16 | $11.32 | $11.32 | $11.32 | $11.32 | $5.36 | 95 |
| 2018-11-15 | $11.49 | $11.56 | $11.32 | $11.32 | $5.36 | 1,934 |
| 2018-11-14 | $11.45 | $11.45 | $11.45 | $11.45 | $5.42 | 135 |
| 2018-11-13 | $11.68 | $11.68 | $11.68 | $11.68 | $5.53 | 15 |
| 2018-11-12 | $11.68 | $11.68 | $11.68 | $11.68 | $5.53 | 0 |
| 2018-11-09 | $11.68 | $11.68 | $11.68 | $11.68 | $5.53 | 28 |
| 2018-11-08 | $11.68 | $11.68 | $11.68 | $11.68 | $5.53 | 81 |
| 2018-11-07 | $11.68 | $11.68 | $11.68 | $11.68 | $5.53 | 584 |
| 2018-11-06 | $11.23 | $11.23 | $11.23 | $11.23 | $5.32 | 106 |
| 2018-11-05 | $11.40 | $11.40 | $11.40 | $11.40 | $5.40 | 98 |
| 2018-11-02 | $11.36 | $11.54 | $11.36 | $11.40 | $5.40 | 801 |
| 2018-11-01 | $11.60 | $11.65 | $11.60 | $11.65 | $5.52 | 981 |
| 2018-10-31 | $10.93 | $11.02 | $10.89 | $10.89 | $5.16 | 741 |
| 2018-10-30 | $11.10 | $11.10 | $10.72 | $10.72 | $5.08 | 700 |
| 2018-10-29 | $11.64 | $11.64 | $11.63 | $11.63 | $5.51 | 536 |
| 2018-10-26 | $11.06 | $11.06 | $11.06 | $11.06 | $5.24 | 136 |
| 2018-10-25 | $11.07 | $11.07 | $11.06 | $11.06 | $5.24 | 682 |
| 2018-10-24 | $11.04 | $11.04 | $11.04 | $11.04 | $5.23 | 7,172 |
| 2018-10-23 | $10.89 | $10.89 | $10.89 | $10.89 | $5.15 | 123 |
| 2018-10-22 | $10.89 | $10.89 | $10.89 | $10.89 | $5.15 | 199 |
| 2018-10-19 | $10.89 | $10.89 | $10.89 | $10.89 | $5.15 | 1,221 |
| 2018-10-18 | $11.16 | $11.19 | $11.16 | $11.19 | $5.30 | 568 |
| 2018-10-17 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 103 |
| 2018-10-16 | $11.31 | $11.31 | $11.31 | $11.31 | $5.35 | 400 |
| 2018-10-15 | $11.00 | $11.00 | $10.92 | $11.00 | $5.21 | 323,175 |
| 2018-10-12 | $10.79 | $10.97 | $10.63 | $10.85 | $5.14 | 76,026 |
| 2018-10-11 | $10.99 | $10.99 | $10.99 | $10.99 | $5.20 | 255 |
| 2018-10-10 | $10.95 | $11.13 | $10.94 | $11.13 | $5.27 | 737 |
| 2018-10-09 | $11.40 | $11.40 | $11.39 | $11.39 | $5.39 | 667 |
| 2018-10-08 | $11.04 | $11.24 | $11.04 | $11.24 | $5.32 | 2,569 |
| 2018-10-05 | $11.25 | $11.25 | $11.25 | $11.25 | $5.33 | 878 |
| 2018-10-04 | $11.45 | $11.64 | $11.13 | $11.13 | $5.27 | 2,553 |
| 2018-10-03 | $11.55 | $11.65 | $11.40 | $11.40 | $5.40 | 1,164 |
| 2018-10-02 | $11.78 | $11.78 | $11.78 | $11.78 | $5.58 | 36 |
| 2018-10-01 | $11.76 | $11.78 | $11.72 | $11.78 | $5.58 | 4,013 |
| 2018-09-28 | $11.70 | $11.70 | $11.70 | $11.70 | $5.54 | 159 |
| 2018-09-27 | $11.56 | $11.70 | $11.56 | $11.70 | $5.54 | 900 |
| 2018-09-26 | $11.38 | $11.38 | $11.10 | $11.10 | $5.26 | 1,333 |
| 2018-09-25 | $11.30 | $11.30 | $11.30 | $11.30 | $5.35 | 242 |
| 2018-09-24 | $11.00 | $11.16 | $11.00 | $11.00 | $5.21 | 1,375 |
| 2018-09-21 | $11.08 | $11.08 | $11.08 | $11.08 | $5.25 | 139 |
| 2018-09-20 | $11.12 | $11.12 | $11.04 | $11.08 | $5.25 | 1,978 |
| 2018-09-19 | $11.05 | $11.05 | $11.05 | $11.05 | $5.23 | 83 |
| 2018-09-18 | $11.05 | $11.05 | $11.05 | $11.05 | $5.23 | 300 |
| 2018-09-17 | $10.97 | $11.32 | $10.97 | $11.32 | $5.36 | 677 |
| 2018-09-14 | $10.69 | $10.69 | $10.69 | $10.69 | $5.06 | 134 |
| 2018-09-13 | $10.69 | $10.69 | $10.69 | $10.69 | $5.06 | 147 |
| 2018-09-12 | $10.69 | $10.69 | $10.69 | $10.69 | $5.06 | 600 |
| 2018-09-11 | $10.49 | $10.49 | $10.49 | $10.49 | $4.96 | 394 |
| 2018-09-10 | $10.54 | $10.54 | $10.54 | $10.54 | $4.99 | 153 |
| 2018-09-07 | $10.37 | $10.37 | $10.37 | $10.37 | $4.91 | 2,720 |
| 2018-09-06 | $10.79 | $10.79 | $10.79 | $10.79 | $5.11 | 256 |
| 2018-09-05 | $10.26 | $10.26 | $10.26 | $10.26 | $4.86 | 25 |
| 2018-09-04 | $10.26 | $10.26 | $10.26 | $10.26 | $4.86 | 600 |
| 2018-08-31 | $10.39 | $10.39 | $10.33 | $10.33 | $4.89 | 266 |
| 2018-08-30 | $10.37 | $10.37 | $10.37 | $10.37 | $4.91 | 949 |
| 2018-08-29 | $9.70 | $9.70 | $9.70 | $9.70 | $4.59 | 530 |
| 2018-08-28 | $9.44 | $9.60 | $9.44 | $9.60 | $4.54 | 5,059 |
| 2018-08-27 | $9.46 | $9.52 | $9.46 | $9.52 | $4.51 | 890 |
| 2018-08-24 | $9.02 | $9.02 | $9.02 | $9.02 | $4.27 | 220 |
| 2018-08-23 | $9.14 | $9.14 | $9.14 | $9.14 | $4.33 | 1,206 |
| 2018-08-22 | $9.13 | $9.18 | $9.13 | $9.18 | $4.35 | 344 |
| 2018-08-21 | $8.74 | $8.74 | $8.74 | $8.74 | $4.14 | 48 |
| 2018-08-20 | $8.74 | $8.74 | $8.74 | $8.74 | $4.14 | 200 |
| 2018-08-17 | $8.23 | $8.23 | $8.23 | $8.23 | $3.90 | 642 |
| 2018-08-16 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 247 |
| 2018-08-15 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 17 |
| 2018-08-14 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 228 |
| 2018-08-13 | $9.61 | $9.61 | $9.61 | $9.61 | $4.55 | 80 |
| 2018-08-10 | $9.61 | $9.61 | $9.61 | $9.61 | $4.55 | 45 |
| 2018-08-09 | $9.75 | $9.79 | $9.61 | $9.61 | $4.55 | 3,234 |
| 2018-08-08 | $9.21 | $9.21 | $9.21 | $9.21 | $4.36 | 132 |
| 2018-08-07 | $9.02 | $9.02 | $9.02 | $9.02 | $4.27 | 692 |
| 2018-08-06 | $9.13 | $9.13 | $9.13 | $9.13 | $4.32 | 240 |
| 2018-08-03 | $8.63 | $8.63 | $8.63 | $8.63 | $4.09 | 59 |
| 2018-08-02 | $8.63 | $8.63 | $8.63 | $8.63 | $4.09 | 6 |
| 2018-08-01 | $8.63 | $8.63 | $8.63 | $8.63 | $4.09 | 300 |
| 2018-07-31 | $8.88 | $8.88 | $8.88 | $8.88 | $4.20 | 0 |
| 2018-07-30 | $8.88 | $8.88 | $8.88 | $8.88 | $4.20 | 109 |
| 2018-07-27 | $8.88 | $8.88 | $8.88 | $8.88 | $4.20 | 189 |
| 2018-07-26 | $8.30 | $8.30 | $8.30 | $8.30 | $3.93 | 0 |
| 2018-07-25 | $8.30 | $8.30 | $8.30 | $8.30 | $3.93 | 700 |
| 2018-07-24 | $8.33 | $8.33 | $8.33 | $8.33 | $3.94 | 83 |
| 2018-07-23 | $8.33 | $8.33 | $8.33 | $8.33 | $3.94 | 39 |
| 2018-07-20 | $8.33 | $8.33 | $8.33 | $8.33 | $3.94 | 349 |
| 2018-07-19 | $8.63 | $8.63 | $8.63 | $8.63 | $4.09 | 906 |
| 2018-07-18 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 65 |
| 2018-07-17 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 74 |
| 2018-07-16 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 54 |
| 2018-07-13 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 125 |
| 2018-07-12 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 266 |
| 2018-07-11 | $8.91 | $8.91 | $8.91 | $8.91 | $4.22 | 200 |
| 2018-07-10 | $8.93 | $8.93 | $8.93 | $8.93 | $4.23 | 54 |
| 2018-07-09 | $8.84 | $8.93 | $8.56 | $8.93 | $4.23 | 1,877 |
| 2018-07-06 | $8.51 | $8.51 | $8.51 | $8.51 | $4.03 | 52 |
| 2018-07-05 | $8.51 | $8.51 | $8.51 | $8.51 | $4.03 | 902 |
| 2018-07-03 | $8.66 | $8.66 | $8.66 | $8.66 | $4.10 | 178 |
| 2018-07-02 | $8.58 | $8.80 | $8.58 | $8.75 | $4.14 | 1,240 |
| 2018-06-29 | $8.49 | $8.49 | $8.49 | $8.49 | $4.02 | 346 |
| 2018-06-28 | $8.89 | $8.89 | $8.89 | $8.89 | $4.21 | 69 |
| 2018-06-27 | $8.89 | $8.89 | $8.89 | $8.89 | $4.21 | 500 |
| 2018-06-26 | $8.60 | $8.60 | $8.60 | $8.60 | $4.07 | 99 |
| 2018-06-25 | $8.60 | $8.60 | $8.60 | $8.60 | $4.07 | 2,100 |
| 2018-06-22 | $8.53 | $8.53 | $8.53 | $8.53 | $4.04 | 86 |
| 2018-06-21 | $8.64 | $8.64 | $8.53 | $8.53 | $4.04 | 613 |
| 2018-06-20 | $8.85 | $8.85 | $8.85 | $8.85 | $4.19 | 36 |
| 2018-06-19 | $9.07 | $9.07 | $8.85 | $8.85 | $4.19 | 2,228 |
| 2018-06-18 | $8.81 | $9.17 | $8.81 | $9.17 | $4.34 | 2,161 |
| 2018-06-15 | $9.11 | $9.11 | $9.11 | $9.11 | $4.31 | 134 |
| 2018-06-14 | $9.11 | $9.11 | $9.11 | $9.11 | $4.31 | 0 |
| 2018-06-13 | $9.11 | $9.11 | $9.11 | $9.11 | $4.31 | 400 |
| 2018-06-12 | $9.43 | $9.43 | $9.43 | $9.43 | $4.46 | 109 |
| 2018-06-11 | $9.43 | $9.43 | $9.43 | $9.43 | $4.46 | 9 |
| 2018-06-08 | $9.43 | $9.43 | $9.43 | $9.43 | $4.46 | 0 |
| 2018-06-07 | $9.43 | $9.43 | $9.43 | $9.43 | $4.46 | 215 |
| 2018-06-06 | $9.42 | $9.43 | $9.42 | $9.43 | $4.46 | 367 |
| 2018-06-05 | $9.57 | $9.57 | $9.57 | $9.57 | $4.53 | 237 |
| 2018-06-04 | $9.55 | $9.55 | $9.55 | $9.55 | $4.52 | 261 |
| 2018-06-01 | $8.81 | $8.81 | $8.81 | $8.81 | $4.17 | 66 |
| 2018-05-31 | $8.81 | $8.81 | $8.81 | $8.81 | $4.17 | 200 |
| 2018-05-30 | $9.06 | $9.06 | $9.06 | $9.06 | $4.29 | 502 |
| 2018-05-29 | $8.90 | $8.90 | $8.90 | $8.90 | $4.21 | 62 |
| 2018-05-25 | $9.19 | $9.19 | $9.19 | $9.19 | $4.21 | 334 |
| 2018-05-24 | $9.39 | $9.39 | $9.39 | $9.39 | $4.30 | 86 |
| 2018-05-23 | $9.39 | $9.39 | $9.39 | $9.39 | $4.30 | 135 |
| 2018-05-22 | $9.39 | $9.39 | $9.39 | $9.39 | $4.30 | 300 |
| 2018-05-21 | $9.48 | $9.66 | $9.48 | $9.66 | $4.43 | 1,298 |
| 2018-05-18 | $8.87 | $9.31 | $8.87 | $9.31 | $4.27 | 1,700 |
| 2018-05-17 | $8.68 | $8.68 | $8.68 | $8.68 | $3.98 | 36 |
| 2018-05-16 | $8.68 | $8.68 | $8.68 | $8.68 | $3.98 | 119 |
| 2018-05-15 | $8.68 | $8.68 | $8.68 | $8.68 | $3.98 | 300 |
| 2018-05-14 | $8.58 | $8.58 | $8.58 | $8.58 | $3.93 | 17 |
| 2018-05-11 | $8.58 | $8.58 | $8.58 | $8.58 | $3.93 | 64 |
| 2018-05-10 | $8.58 | $8.58 | $8.58 | $8.58 | $3.93 | 600 |
| 2018-05-09 | $8.50 | $8.82 | $8.50 | $8.82 | $4.04 | 550 |
| 2018-05-08 | $8.62 | $8.62 | $8.62 | $8.62 | $3.95 | 312 |
| 2018-05-07 | $8.62 | $8.62 | $8.62 | $8.62 | $3.95 | 300 |
| 2018-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $3.85 | 255 |
| 2018-05-03 | $8.83 | $8.83 | $8.83 | $8.83 | $4.05 | 125 |
| 2018-05-02 | $8.75 | $8.86 | $8.75 | $8.86 | $4.06 | 613 |
| 2018-05-01 | $8.42 | $8.42 | $8.42 | $8.42 | $3.86 | 72 |
| 2018-04-30 | $8.60 | $8.60 | $8.42 | $8.42 | $3.86 | 416 |
| 2018-04-27 | $8.09 | $8.15 | $8.09 | $8.09 | $3.71 | 1,025 |
| 2018-04-26 | $7.94 | $7.94 | $7.94 | $7.94 | $3.64 | 379 |
| 2018-04-25 | $8.30 | $8.30 | $7.89 | $7.89 | $3.62 | 877 |
| 2018-04-24 | $7.98 | $8.30 | $7.98 | $8.30 | $3.81 | 888 |
| 2018-04-23 | $7.76 | $7.76 | $7.76 | $7.76 | $3.56 | 534 |
| 2018-04-20 | $8.19 | $8.19 | $8.00 | $8.00 | $3.67 | 434 |
| 2018-04-19 | $8.12 | $8.12 | $8.12 | $8.12 | $3.72 | 13 |
| 2018-04-18 | $7.92 | $8.12 | $7.92 | $8.12 | $3.72 | 1,321 |
| 2018-04-17 | $8.10 | $8.27 | $8.10 | $8.27 | $3.79 | 1,617 |
| 2018-04-16 | $8.40 | $8.40 | $8.00 | $8.00 | $3.67 | 1,618 |
| 2018-04-13 | $8.54 | $8.54 | $8.54 | $8.54 | $3.92 | 141 |
| 2018-04-12 | $8.75 | $8.75 | $8.75 | $8.75 | $4.01 | 199 |
| 2018-04-11 | $8.67 | $8.84 | $8.50 | $8.67 | $3.97 | 1,140 |
| 2018-04-10 | $8.33 | $8.73 | $8.33 | $8.35 | $3.83 | 1,788 |
| 2018-04-09 | $8.37 | $8.57 | $8.37 | $8.57 | $3.93 | 1,054 |
| 2018-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $3.92 | 85 |
| 2018-04-05 | $8.44 | $8.56 | $8.30 | $8.56 | $3.92 | 1,062 |
| 2018-04-04 | $8.37 | $8.37 | $8.37 | $8.37 | $3.84 | 99 |
| 2018-04-03 | $8.59 | $8.59 | $8.37 | $8.37 | $3.84 | 329 |
| 2018-04-02 | $8.50 | $8.50 | $8.50 | $8.50 | $3.90 | 144 |
| 2018-03-29 | $8.46 | $8.50 | $8.46 | $8.50 | $3.90 | 490 |
| 2018-03-28 | $8.55 | $8.55 | $8.55 | $8.55 | $3.92 | 831 |
| 2018-03-27 | $8.39 | $8.39 | $8.39 | $8.39 | $3.85 | 370 |
| 2018-03-26 | $8.41 | $8.41 | $8.39 | $8.39 | $3.85 | 1,071 |
| 2018-03-23 | $8.30 | $8.30 | $8.30 | $8.30 | $3.81 | 151 |
| 2018-03-22 | $8.59 | $8.59 | $8.59 | $8.59 | $3.94 | 220 |
| 2018-03-21 | $8.99 | $8.99 | $8.99 | $8.99 | $4.12 | 273 |
| 2018-03-20 | $9.49 | $9.49 | $9.44 | $9.44 | $4.33 | 579 |
| 2018-03-19 | $8.98 | $8.98 | $8.98 | $8.98 | $4.12 | 294 |
| 2018-03-16 | $8.98 | $8.98 | $8.98 | $8.98 | $4.12 | 13 |
| 2018-03-15 | $8.87 | $8.98 | $8.87 | $8.98 | $4.12 | 972 |
| 2018-03-14 | $9.25 | $9.39 | $9.25 | $9.39 | $4.31 | 599 |
| 2018-03-13 | $8.87 | $8.98 | $8.84 | $8.84 | $4.05 | 783 |
| 2018-03-12 | $9.01 | $9.01 | $9.01 | $9.01 | $4.13 | 20,365 |
| 2018-03-09 | $8.96 | $8.96 | $8.96 | $8.96 | $4.11 | 150 |
| 2018-03-08 | $8.96 | $8.96 | $8.96 | $8.96 | $4.11 | 134 |
| 2018-03-07 | $8.56 | $8.96 | $8.56 | $8.96 | $4.11 | 1,671 |
| 2018-03-06 | $8.83 | $8.83 | $8.83 | $8.83 | $4.05 | 2,234 |
| 2018-03-05 | $8.64 | $8.64 | $8.64 | $8.64 | $3.96 | 277 |
| 2018-03-02 | $8.99 | $9.09 | $8.89 | $8.89 | $4.08 | 915 |
| 2018-03-01 | $9.13 | $9.13 | $9.13 | $9.13 | $4.19 | 58 |
| 2018-02-28 | $9.25 | $9.25 | $9.13 | $9.13 | $4.19 | 311 |
| 2018-02-27 | $9.37 | $9.37 | $9.37 | $9.37 | $4.30 | 315 |
| 2018-02-26 | $9.27 | $9.27 | $9.17 | $9.17 | $4.20 | 697 |
| 2018-02-23 | $9.04 | $9.04 | $9.04 | $9.04 | $4.15 | 417 |
| 2018-02-22 | $9.56 | $9.56 | $9.56 | $9.56 | $4.38 | 189 |
| 2018-02-21 | $9.47 | $9.58 | $9.47 | $9.58 | $4.39 | 813 |
| 2018-02-20 | $9.07 | $9.13 | $9.03 | $9.03 | $4.14 | 591 |
| 2018-02-16 | $8.86 | $9.19 | $8.78 | $8.78 | $4.03 | 1,014 |
| 2018-02-15 | $8.92 | $9.05 | $8.92 | $9.05 | $4.15 | 326 |
| 2018-02-14 | $9.08 | $9.08 | $9.08 | $9.08 | $4.16 | 153 |
| 2018-02-13 | $9.08 | $9.08 | $9.08 | $9.08 | $4.16 | 500 |
| 2018-02-12 | $8.80 | $8.80 | $8.80 | $8.80 | $4.04 | 459 |
| 2018-02-09 | $9.16 | $9.16 | $8.88 | $8.88 | $4.07 | 854 |
| 2018-02-08 | $9.07 | $9.07 | $9.07 | $9.07 | $4.16 | 6,700 |
| 2018-02-07 | $9.25 | $9.65 | $9.17 | $9.65 | $4.42 | 5,013 |
| 2018-02-06 | $8.95 | $8.95 | $8.95 | $8.95 | $4.10 | 514 |
| 2018-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $4.56 | 82 |
| 2018-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $4.56 | 121 |
| 2018-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $4.56 | 300 |
| 2018-01-31 | $9.99 | $9.99 | $9.99 | $9.99 | $4.58 | 114 |
| 2018-01-30 | $9.99 | $9.99 | $9.99 | $9.99 | $4.58 | 300 |
| 2018-01-29 | $10.24 | $10.45 | $10.24 | $10.45 | $4.79 | 902 |
| 2018-01-26 | $10.37 | $10.47 | $10.37 | $10.47 | $4.80 | 611 |
| 2018-01-25 | $10.41 | $10.41 | $10.09 | $10.30 | $4.72 | 775 |
| 2018-01-24 | $10.20 | $10.20 | $9.81 | $9.81 | $4.50 | 1,932 |
| 2018-01-23 | $9.57 | $9.99 | $9.57 | $9.99 | $4.58 | 823 |
| 2018-01-22 | $9.94 | $10.09 | $9.48 | $10.09 | $4.63 | 4,700 |
| 2018-01-19 | $9.88 | $9.98 | $9.88 | $9.88 | $4.53 | 899 |
| 2018-01-18 | $9.71 | $9.71 | $9.71 | $9.71 | $4.45 | 604 |
| 2018-01-17 | $9.90 | $10.10 | $9.90 | $10.10 | $4.63 | 417 |
| 2018-01-16 | $10.14 | $10.40 | $9.90 | $9.90 | $4.54 | 7,220 |
| 2018-01-12 | $10.45 | $10.45 | $10.35 | $10.35 | $4.75 | 657 |
| 2018-01-11 | $10.50 | $10.50 | $10.50 | $10.50 | $4.82 | 394 |
| 2018-01-10 | $9.90 | $9.90 | $9.90 | $9.90 | $4.54 | 165 |
| 2018-01-09 | $9.90 | $9.90 | $9.90 | $9.90 | $4.54 | 347 |
| 2018-01-08 | $10.06 | $10.27 | $9.85 | $10.27 | $4.71 | 2,223 |
| 2018-01-05 | $10.34 | $10.49 | $10.34 | $10.49 | $4.81 | 2,121 |
| 2018-01-04 | $10.61 | $10.61 | $10.61 | $10.61 | $4.87 | 107 |
| 2018-01-03 | $10.74 | $10.74 | $10.74 | $10.74 | $4.92 | 497 |
| 2018-01-02 | $10.57 | $10.75 | $10.57 | $10.75 | $4.93 | 2,187 |
| 2017-12-29 | $10.23 | $10.25 | $10.23 | $10.25 | $4.70 | 737 |
| 2017-12-28 | $10.26 | $10.26 | $10.26 | $10.26 | $4.70 | 309 |
| 2017-12-27 | $10.38 | $10.38 | $10.38 | $10.38 | $4.76 | 225 |
| 2017-12-26 | $10.26 | $10.50 | $10.26 | $10.38 | $4.76 | 2,334 |
| 2017-12-22 | $10.44 | $10.44 | $10.28 | $10.28 | $4.72 | 381 |
| 2017-12-21 | $10.36 | $10.55 | $10.36 | $10.55 | $4.84 | 2,558 |
| 2017-12-20 | $10.13 | $10.13 | $10.13 | $10.13 | $4.64 | 234 |
| 2017-12-19 | $10.14 | $10.14 | $10.09 | $10.14 | $4.65 | 736 |
| 2017-12-18 | $9.85 | $9.90 | $9.85 | $9.90 | $4.54 | 3,934 |
| 2017-12-15 | $9.01 | $9.01 | $9.01 | $9.01 | $4.13 | 2,142 |
| 2017-12-14 | $8.95 | $8.95 | $8.93 | $8.95 | $4.10 | 1,640 |
| 2017-12-13 | $8.95 | $8.95 | $8.95 | $8.95 | $4.10 | 409 |
| 2017-12-12 | $8.91 | $8.96 | $8.91 | $8.96 | $4.11 | 544 |
| 2017-12-11 | $9.04 | $9.04 | $9.04 | $9.04 | $4.14 | 225 |
| 2017-12-08 | $9.04 | $9.04 | $9.04 | $9.04 | $4.15 | 847 |
| 2017-12-07 | $8.75 | $8.75 | $8.75 | $8.75 | $4.01 | 307 |
| 2017-12-06 | $8.75 | $8.81 | $8.75 | $8.75 | $4.01 | 972 |
| 2017-12-05 | $8.72 | $8.94 | $8.72 | $8.72 | $4.00 | 400 |
| 2017-12-04 | $8.78 | $8.78 | $8.78 | $8.78 | $4.03 | 387 |
| 2017-12-01 | $8.54 | $8.54 | $8.54 | $8.54 | $3.91 | 15 |
| 2017-11-30 | $8.59 | $8.59 | $8.49 | $8.54 | $3.91 | 923 |
| 2017-11-29 | $8.56 | $8.56 | $8.50 | $8.50 | $3.90 | 2,053 |
| 2017-11-28 | $8.47 | $8.47 | $8.42 | $8.47 | $3.88 | 705 |
| 2017-11-27 | $8.39 | $8.42 | $8.39 | $8.42 | $3.86 | 252 |
| 2017-11-24 | $8.30 | $8.30 | $8.30 | $8.30 | $3.81 | 0 |
| 2017-11-22 | $8.20 | $8.41 | $8.20 | $8.30 | $3.81 | 3,387 |
| 2017-11-21 | $8.13 | $8.13 | $8.08 | $8.10 | $3.71 | 809 |
| 2017-11-20 | $8.17 | $8.17 | $8.11 | $8.11 | $3.72 | 439 |
| 2017-11-17 | $8.45 | $8.47 | $8.34 | $8.47 | $3.88 | 1,006 |
| 2017-11-16 | $8.57 | $8.57 | $8.57 | $8.57 | $3.93 | 306 |
| 2017-11-15 | $8.47 | $8.47 | $8.47 | $8.47 | $3.88 | 400 |
| 2017-11-14 | $8.82 | $8.82 | $8.82 | $8.82 | $4.04 | 120 |
| 2017-11-13 | $8.82 | $8.82 | $8.82 | $8.82 | $4.04 | 101 |
| 2017-11-10 | $8.87 | $8.87 | $8.80 | $8.80 | $4.04 | 442 |
| 2017-11-09 | $9.02 | $9.02 | $9.02 | $9.02 | $4.14 | 243 |
| 2017-11-08 | $9.40 | $9.40 | $9.40 | $9.40 | $4.31 | 38 |
| 2017-11-07 | $9.40 | $9.40 | $9.40 | $9.40 | $4.31 | 1,155 |
| 2017-11-06 | $8.94 | $8.94 | $8.94 | $8.94 | $4.10 | 172 |
| 2017-11-03 | $9.32 | $9.32 | $9.32 | $9.32 | $4.27 | 708 |
| 2017-11-02 | $9.30 | $9.30 | $9.30 | $9.30 | $4.26 | 1,848 |
| 2017-11-01 | $9.00 | $9.00 | $9.00 | $9.00 | $4.13 | 10,012 |
| 2017-10-31 | $9.14 | $9.14 | $9.14 | $9.14 | $4.19 | 407 |
| 2017-10-30 | $9.40 | $9.40 | $9.34 | $9.40 | $4.31 | 2,525 |
| 2017-10-27 | $9.27 | $9.40 | $9.27 | $9.40 | $4.31 | 3,734 |
| 2017-10-26 | $9.37 | $9.37 | $9.37 | $9.37 | $4.29 | 515 |
| 2017-10-25 | $9.30 | $9.30 | $9.30 | $9.30 | $4.26 | 20 |
| 2017-10-24 | $9.30 | $9.30 | $9.30 | $9.30 | $4.26 | 1,149 |
| 2017-10-23 | $9.21 | $9.21 | $9.21 | $9.21 | $4.22 | 590 |
| 2017-10-20 | $9.43 | $9.50 | $9.43 | $9.49 | $4.35 | 727 |
| 2017-10-19 | $9.33 | $9.33 | $9.33 | $9.33 | $4.28 | 1,599 |
| 2017-10-18 | $9.40 | $9.40 | $9.40 | $9.40 | $4.31 | 141 |
| 2017-10-17 | $9.40 | $9.40 | $9.40 | $9.40 | $4.31 | 268 |
| 2017-10-16 | $9.40 | $9.40 | $9.40 | $9.40 | $4.31 | 201 |
| 2017-10-13 | $9.27 | $9.27 | $9.27 | $9.27 | $4.25 | 88 |
| 2017-10-12 | $9.27 | $9.27 | $9.27 | $9.27 | $4.25 | 69 |
| 2017-10-11 | $9.27 | $9.27 | $9.27 | $9.27 | $4.25 | 57 |
| 2017-10-10 | $9.27 | $9.27 | $9.27 | $9.27 | $4.25 | 65 |
| 2017-10-09 | $9.27 | $9.27 | $9.27 | $9.27 | $4.25 | 339 |
| 2017-10-06 | $9.57 | $9.57 | $9.57 | $9.57 | $4.39 | 376 |
| 2017-10-05 | $9.58 | $9.58 | $9.58 | $9.58 | $4.39 | 239 |
| 2017-10-04 | $9.58 | $9.58 | $9.58 | $9.58 | $4.39 | 223 |
| 2017-10-03 | $9.72 | $9.77 | $9.72 | $9.72 | $4.46 | 1,104 |
| 2017-10-02 | $9.59 | $9.60 | $9.59 | $9.60 | $4.40 | 466 |
| 2017-09-29 | $9.58 | $9.58 | $9.57 | $9.57 | $4.39 | 267 |
| 2017-09-28 | $9.07 | $9.07 | $8.99 | $8.99 | $4.12 | 245 |
| 2017-09-27 | $9.09 | $9.09 | $9.09 | $9.09 | $4.17 | 309 |
| 2017-09-26 | $9.04 | $9.04 | $9.04 | $9.04 | $4.15 | 83 |
| 2017-09-25 | $8.98 | $9.04 | $8.98 | $9.04 | $4.15 | 397 |
| 2017-09-22 | $9.13 | $9.22 | $9.03 | $9.22 | $4.23 | 1,600 |
| 2017-09-21 | $9.44 | $9.44 | $9.44 | $9.44 | $4.33 | 100 |
| 2017-09-20 | $9.44 | $9.44 | $9.44 | $9.44 | $4.33 | 146 |
| 2017-09-19 | $9.31 | $9.31 | $9.31 | $9.31 | $4.27 | 232 |
| 2017-09-18 | $9.47 | $9.47 | $9.47 | $9.47 | $4.34 | 768 |
| 2017-09-15 | $9.46 | $9.46 | $9.46 | $9.46 | $4.34 | 192 |
| 2017-09-14 | $9.37 | $9.37 | $9.37 | $9.37 | $4.30 | 498 |
| 2017-09-13 | $9.28 | $9.57 | $9.28 | $9.57 | $4.39 | 482 |
| 2017-09-12 | $9.35 | $9.35 | $9.35 | $9.35 | $4.29 | 208 |
| 2017-09-11 | $9.24 | $9.39 | $9.24 | $9.28 | $4.26 | 776 |
| 2017-09-08 | $9.55 | $9.55 | $9.46 | $9.46 | $4.34 | 697 |
| 2017-09-07 | $9.78 | $9.87 | $9.78 | $9.87 | $4.53 | 584 |
| 2017-09-06 | $9.94 | $10.09 | $9.47 | $9.47 | $4.34 | 5,146 |
| 2017-09-05 | $9.19 | $9.31 | $9.19 | $9.31 | $4.27 | 243 |
| 2017-09-01 | $9.52 | $9.52 | $9.36 | $9.36 | $4.29 | 875 |
| 2017-08-31 | $9.55 | $9.62 | $9.55 | $9.62 | $4.41 | 567 |
| 2017-08-30 | $8.97 | $9.10 | $8.97 | $9.02 | $4.13 | 1,084 |
| 2017-08-29 | $8.89 | $8.89 | $8.88 | $8.88 | $4.07 | 246 |
| 2017-08-28 | $8.94 | $8.94 | $8.94 | $8.94 | $4.10 | 510 |
| 2017-08-25 | $9.01 | $9.01 | $9.01 | $9.01 | $4.13 | 1,700 |
| 2017-08-24 | $8.96 | $8.96 | $8.77 | $8.77 | $4.02 | 649 |
| 2017-08-23 | $9.32 | $9.32 | $9.32 | $9.32 | $4.27 | 78 |
| 2017-08-22 | $9.32 | $9.32 | $9.32 | $9.32 | $4.27 | 174 |
| 2017-08-21 | $9.32 | $9.32 | $9.32 | $9.32 | $4.27 | 1,390 |
| 2017-08-18 | $9.66 | $9.66 | $9.66 | $9.66 | $4.43 | 26 |
| 2017-08-17 | $9.66 | $9.66 | $9.66 | $9.66 | $4.43 | 72 |
| 2017-08-16 | $9.66 | $9.66 | $9.66 | $9.66 | $4.43 | 274 |
| 2017-08-15 | $9.66 | $9.66 | $9.66 | $9.66 | $4.43 | 127 |
| 2017-08-14 | $9.66 | $9.66 | $9.66 | $9.66 | $4.43 | 457 |
| 2017-08-11 | $9.37 | $9.37 | $9.24 | $9.24 | $4.24 | 500 |
| 2017-08-10 | $9.48 | $9.69 | $9.48 | $9.69 | $4.44 | 460 |
| 2017-08-09 | $9.69 | $9.69 | $9.69 | $9.69 | $4.44 | 93 |
| 2017-08-08 | $9.69 | $9.69 | $9.69 | $9.69 | $4.44 | 66 |
| 2017-08-07 | $9.69 | $9.69 | $9.69 | $9.69 | $4.44 | 115 |
| 2017-08-04 | $9.69 | $9.69 | $9.60 | $9.69 | $4.44 | 716 |
| 2017-08-03 | $9.64 | $9.95 | $9.64 | $9.95 | $4.56 | 353 |
| 2017-08-02 | $9.80 | $9.80 | $9.80 | $9.80 | $4.49 | 229 |
| 2017-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $4.52 | 0 |
| 2017-07-31 | $9.86 | $9.86 | $9.86 | $9.86 | $4.52 | 115 |
| 2017-07-28 | $9.70 | $9.74 | $9.70 | $9.70 | $4.45 | 754 |
| 2017-07-27 | $9.67 | $9.67 | $9.67 | $9.67 | $4.43 | 321 |
| 2017-07-26 | $9.90 | $9.90 | $9.72 | $9.78 | $4.48 | 1,772 |
| 2017-07-25 | $9.70 | $9.70 | $9.65 | $9.65 | $4.42 | 696 |
| 2017-07-24 | $9.71 | $9.77 | $9.71 | $9.71 | $4.45 | 19,210 |
| 2017-07-21 | $9.63 | $9.70 | $9.63 | $9.68 | $4.44 | 572 |
| 2017-07-20 | $9.78 | $9.89 | $9.64 | $9.64 | $4.42 | 2,726 |
| 2017-07-19 | $9.72 | $9.72 | $9.68 | $9.70 | $4.45 | 8,387 |
| 2017-07-18 | $9.36 | $9.36 | $9.36 | $9.36 | $4.29 | 323 |
| 2017-07-17 | $9.63 | $9.63 | $9.34 | $9.34 | $4.28 | 555 |
| 2017-07-14 | $9.34 | $9.34 | $9.34 | $9.34 | $4.28 | 327 |
| 2017-07-13 | $9.32 | $9.32 | $9.21 | $9.21 | $4.22 | 564 |
| 2017-07-12 | $8.86 | $8.86 | $8.86 | $8.86 | $4.06 | 114 |
| 2017-07-11 | $8.86 | $8.86 | $8.86 | $8.86 | $4.06 | 139 |
| 2017-07-10 | $8.81 | $8.81 | $8.81 | $8.81 | $4.04 | 39 |
| 2017-07-07 | $8.81 | $8.81 | $8.81 | $8.81 | $4.04 | 307 |
| 2017-07-06 | $8.70 | $8.74 | $8.70 | $8.74 | $4.01 | 2,026 |
| 2017-07-05 | $8.66 | $8.70 | $8.57 | $8.57 | $3.93 | 932 |
| 2017-07-03 | $8.40 | $8.40 | $8.40 | $8.40 | $3.81 | 121 |
| 2017-06-30 | $8.31 | $8.35 | $8.29 | $8.32 | $3.77 | 2,608 |
| 2017-06-29 | $8.13 | $8.13 | $8.13 | $8.13 | $3.69 | 74 |
| 2017-06-28 | $8.13 | $8.13 | $8.13 | $8.13 | $3.69 | 173 |
| 2017-06-27 | $8.21 | $8.21 | $8.21 | $8.21 | $3.72 | 260 |
| 2017-06-26 | $8.06 | $8.06 | $8.06 | $8.06 | $3.66 | 332 |
| 2017-06-23 | $8.06 | $8.06 | $8.06 | $8.06 | $3.66 | 115 |
| 2017-06-22 | $8.06 | $8.22 | $8.06 | $8.06 | $3.66 | 1,472 |
| 2017-06-21 | $8.03 | $8.18 | $8.03 | $8.18 | $3.71 | 2,548 |
| 2017-06-20 | $8.07 | $8.07 | $8.07 | $8.07 | $3.66 | 158 |
| 2017-06-19 | $8.07 | $8.07 | $8.07 | $8.07 | $3.66 | 993 |
| 2017-06-16 | $8.27 | $8.27 | $8.27 | $8.27 | $3.75 | 221 |
| 2017-06-15 | $8.18 | $8.18 | $8.18 | $8.18 | $3.71 | 427 |
| 2017-06-14 | $8.51 | $8.51 | $8.51 | $8.51 | $3.86 | 234 |
| 2017-06-13 | $8.51 | $8.51 | $8.51 | $8.51 | $3.86 | 260 |
| 2017-06-12 | $8.67 | $8.67 | $8.67 | $8.67 | $3.94 | 296 |
| 2017-06-09 | $8.35 | $8.67 | $8.35 | $8.67 | $3.94 | 683 |
| 2017-06-08 | $8.45 | $8.45 | $8.45 | $8.45 | $3.83 | 392 |
| 2017-06-07 | $8.87 | $8.87 | $8.66 | $8.66 | $3.93 | 1,097 |
| 2017-06-06 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 543 |
| 2017-06-05 | $8.95 | $8.95 | $8.95 | $8.95 | $4.02 | 186 |
| 2017-06-02 | $9.01 | $9.01 | $9.01 | $9.01 | $4.05 | 36 |
| 2017-06-01 | $9.01 | $9.01 | $9.01 | $9.01 | $4.05 | 68 |
| 2017-05-31 | $9.01 | $9.01 | $9.01 | $9.01 | $4.05 | 5 |
| 2017-05-30 | $8.97 | $9.01 | $8.97 | $9.01 | $4.05 | 395 |
| 2017-05-26 | $9.03 | $9.03 | $9.03 | $9.03 | $4.06 | 285 |
| 2017-05-25 | $9.13 | $9.13 | $9.13 | $9.13 | $4.10 | 34 |
| 2017-05-24 | $9.13 | $9.13 | $9.13 | $9.13 | $4.10 | 78 |
| 2017-05-23 | $9.13 | $9.13 | $9.13 | $9.13 | $4.10 | 107 |
| 2017-05-22 | $9.13 | $9.13 | $9.13 | $9.13 | $4.10 | 141 |
| 2017-05-19 | $8.95 | $9.13 | $8.95 | $9.13 | $4.10 | 907 |
| 2017-05-18 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 71 |
| 2017-05-17 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 160 |
| 2017-05-16 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 153 |
| 2017-05-15 | $8.92 | $8.92 | $8.86 | $8.86 | $3.98 | 3,118 |
| 2017-05-12 | $8.93 | $8.93 | $8.93 | $8.93 | $4.01 | 304 |
| 2017-05-11 | $8.93 | $8.93 | $8.93 | $8.93 | $4.01 | 83 |
| 2017-05-10 | $8.93 | $8.93 | $8.93 | $8.93 | $4.01 | 268 |
| 2017-05-09 | $8.66 | $8.66 | $8.66 | $8.66 | $3.89 | 176 |
| 2017-05-08 | $8.66 | $8.66 | $8.66 | $8.66 | $3.89 | 173 |
| 2017-05-05 | $8.66 | $8.66 | $8.66 | $8.66 | $3.89 | 34 |
| 2017-05-04 | $8.66 | $8.66 | $8.66 | $8.66 | $3.89 | 137 |
| 2017-05-03 | $8.66 | $8.66 | $8.66 | $8.66 | $3.89 | 116 |
| 2017-05-02 | $8.75 | $8.75 | $8.66 | $8.66 | $3.89 | 510 |
| 2017-05-01 | $8.93 | $8.93 | $8.86 | $8.86 | $3.98 | 479 |
| 2017-04-28 | $8.87 | $8.87 | $8.87 | $8.87 | $3.99 | 221 |
| 2017-04-27 | $8.87 | $8.87 | $8.87 | $8.87 | $3.99 | 222 |
| 2017-04-26 | $9.00 | $9.00 | $9.00 | $9.00 | $4.05 | 389 |
| 2017-04-25 | $8.91 | $9.23 | $8.91 | $9.23 | $4.15 | 1,078 |
| 2017-04-24 | $9.32 | $9.32 | $9.32 | $9.32 | $4.19 | 24 |
| 2017-04-21 | $9.32 | $9.32 | $9.32 | $9.32 | $4.19 | 366 |
| 2017-04-20 | $9.37 | $9.37 | $9.37 | $9.37 | $4.21 | 64 |
| 2017-04-19 | $9.37 | $9.37 | $9.37 | $9.37 | $4.21 | 2 |
| 2017-04-18 | $9.37 | $9.37 | $9.37 | $9.37 | $4.21 | 254 |
| 2017-04-17 | $9.59 | $9.59 | $9.59 | $9.59 | $4.31 | 812 |
| 2017-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $4.49 | 305 |
| 2017-04-12 | $9.99 | $9.99 | $9.99 | $9.99 | $4.49 | 179 |
| 2017-04-11 | $9.99 | $9.99 | $9.99 | $9.99 | $4.49 | 96 |
| 2017-04-10 | $9.99 | $9.99 | $9.99 | $9.99 | $4.49 | 266 |
| 2017-04-07 | $10.07 | $10.16 | $9.99 | $9.99 | $4.49 | 1,574 |
| 2017-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $4.48 | 337 |
| 2017-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $4.49 | 278 |
| 2017-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $4.50 | 268 |
| 2017-04-03 | $10.11 | $10.28 | $10.01 | $10.01 | $4.50 | 1,131 |
| 2017-03-31 | $9.21 | $9.21 | $9.21 | $9.21 | $4.14 | 422 |
| 2017-03-30 | $8.94 | $9.11 | $8.79 | $8.79 | $3.95 | 2,383 |
| 2017-03-29 | $9.15 | $9.15 | $9.15 | $9.15 | $4.11 | 626 |
| 2017-03-28 | $9.29 | $9.29 | $9.25 | $9.25 | $4.16 | 1,679 |
| 2017-03-27 | $9.13 | $9.31 | $9.13 | $9.31 | $4.18 | 11,761 |
| 2017-03-24 | $9.00 | $9.29 | $9.00 | $9.29 | $4.18 | 6,445 |
| 2017-03-23 | $8.93 | $8.93 | $8.93 | $8.93 | $4.01 | 122 |
| 2017-03-22 | $8.93 | $8.93 | $8.93 | $8.93 | $4.01 | 219 |
| 2017-03-21 | $8.87 | $9.01 | $8.87 | $9.00 | $4.04 | 883 |
| 2017-03-20 | $8.94 | $8.94 | $8.87 | $8.87 | $3.99 | 499 |
| 2017-03-17 | $8.97 | $8.97 | $8.82 | $8.82 | $3.96 | 287 |
| 2017-03-16 | $8.91 | $8.91 | $8.91 | $8.91 | $4.00 | 400 |
| 2017-03-15 | $8.82 | $8.82 | $8.73 | $8.73 | $3.92 | 1,102 |
| 2017-03-14 | $8.70 | $8.93 | $8.70 | $8.70 | $3.91 | 3,000 |
| 2017-03-13 | $8.52 | $8.52 | $8.52 | $8.52 | $3.83 | 159 |
| 2017-03-10 | $8.52 | $8.52 | $8.52 | $8.52 | $3.83 | 284 |
| 2017-03-09 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 236 |
| 2017-03-08 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 25 |
| 2017-03-07 | $8.86 | $8.86 | $8.86 | $8.86 | $3.98 | 192 |
| 2017-03-06 | $8.88 | $8.92 | $8.88 | $8.92 | $4.01 | 596 |
| 2017-03-03 | $8.95 | $8.95 | $8.95 | $8.95 | $4.02 | 150 |
| 2017-03-02 | $8.82 | $8.95 | $8.82 | $8.95 | $4.02 | 872 |
| 2017-03-01 | $8.75 | $8.75 | $8.44 | $8.44 | $3.79 | 553 |
| 2017-02-28 | $8.78 | $8.78 | $8.78 | $8.78 | $3.94 | 313 |
| 2017-02-27 | $8.86 | $8.86 | $8.82 | $8.82 | $3.96 | 796 |
| 2017-02-24 | $8.53 | $8.53 | $8.50 | $8.50 | $3.82 | 283 |
| 2017-02-23 | $8.87 | $8.87 | $8.63 | $8.63 | $3.88 | 1,268 |
| 2017-02-22 | $8.62 | $8.87 | $8.62 | $8.76 | $3.94 | 5,952 |
| 2017-02-21 | $8.55 | $8.55 | $8.55 | $8.55 | $3.84 | 165 |
| 2017-02-17 | $8.50 | $8.66 | $8.50 | $8.66 | $3.89 | 345 |
| 2017-02-16 | $8.37 | $8.37 | $8.37 | $8.37 | $3.76 | 320 |
| 2017-02-15 | $8.46 | $8.46 | $8.38 | $8.38 | $3.77 | 637 |
| 2017-02-14 | $8.60 | $8.60 | $8.60 | $8.60 | $3.87 | 110 |
| 2017-02-13 | $8.60 | $8.60 | $8.60 | $8.60 | $3.87 | 1,586 |
| 2017-02-10 | $8.58 | $8.58 | $8.55 | $8.55 | $3.84 | 2,257 |
| 2017-02-09 | $8.28 | $8.28 | $8.28 | $8.28 | $3.72 | 261 |
| 2017-02-08 | $8.11 | $8.11 | $8.11 | $8.11 | $3.64 | 183 |
| 2017-02-07 | $7.94 | $8.11 | $7.94 | $8.11 | $3.64 | 1,796 |
| 2017-02-06 | $7.83 | $7.83 | $7.83 | $7.83 | $3.52 | 262 |
| 2017-02-03 | $7.99 | $7.99 | $7.99 | $7.99 | $3.59 | 57 |
| 2017-02-02 | $7.99 | $7.99 | $7.99 | $7.99 | $3.59 | 229 |
| 2017-02-01 | $8.00 | $8.00 | $7.88 | $8.00 | $3.60 | 3,203 |
| 2017-01-31 | $8.05 | $8.09 | $8.05 | $8.09 | $3.64 | 689 |
| 2017-01-30 | $8.02 | $8.10 | $8.02 | $8.10 | $3.64 | 1,130 |
| 2017-01-27 | $7.96 | $8.12 | $7.96 | $8.12 | $3.65 | 1,649 |
| 2017-01-26 | $7.87 | $7.87 | $7.87 | $7.87 | $3.54 | 213 |
| 2017-01-25 | $7.85 | $7.97 | $7.85 | $7.97 | $3.58 | 1,384 |
| 2017-01-24 | $7.66 | $7.70 | $7.66 | $7.66 | $3.44 | 590 |
| 2017-01-23 | $8.00 | $8.03 | $8.00 | $8.03 | $3.61 | 2,884 |
| 2017-01-20 | $8.02 | $8.02 | $7.86 | $7.86 | $3.53 | 1,487 |
| 2017-01-19 | $8.07 | $8.07 | $8.04 | $8.07 | $3.63 | 975 |
| 2017-01-18 | $7.74 | $7.74 | $7.74 | $7.74 | $3.48 | 334 |
| 2017-01-17 | $7.87 | $7.87 | $7.57 | $7.72 | $3.47 | 2,639 |
| 2017-01-13 | $7.92 | $7.92 | $7.92 | $7.92 | $3.56 | 391 |
| 2017-01-12 | $7.60 | $7.60 | $7.60 | $7.60 | $3.42 | 49 |
| 2017-01-11 | $7.60 | $7.60 | $7.60 | $7.60 | $3.42 | 276 |
| 2017-01-10 | $7.77 | $7.77 | $7.77 | $7.77 | $3.49 | 230 |
| 2017-01-09 | $7.84 | $7.87 | $7.84 | $7.87 | $3.54 | 1,550 |
| 2017-01-06 | $7.66 | $7.82 | $7.53 | $7.54 | $3.39 | 1,085 |
| 2017-01-05 | $7.50 | $7.76 | $7.50 | $7.50 | $3.37 | 691 |
| 2017-01-04 | $7.66 | $7.66 | $7.66 | $7.66 | $3.44 | 414 |
| 2017-01-03 | $7.29 | $7.65 | $7.29 | $7.65 | $3.44 | 2,656 |
| 2016-12-30 | $7.34 | $7.35 | $7.34 | $7.35 | $3.30 | 596 |
| 2016-12-29 | $7.33 | $7.60 | $7.33 | $7.33 | $3.29 | 1,763 |
| 2016-12-28 | $7.45 | $7.45 | $7.45 | $7.45 | $3.35 | 472 |
| 2016-12-27 | $7.30 | $7.63 | $7.26 | $7.63 | $3.43 | 2,124 |
| 2016-12-23 | $7.48 | $7.48 | $7.46 | $7.46 | $3.35 | 1,042 |
| 2016-12-22 | $7.52 | $7.68 | $7.50 | $7.68 | $3.45 | 2,596 |
| 2016-12-21 | $7.53 | $7.53 | $7.53 | $7.53 | $3.38 | 422 |
| 2016-12-20 | $7.39 | $7.68 | $7.39 | $7.68 | $3.45 | 2,488 |
| 2016-12-19 | $7.54 | $7.54 | $7.35 | $7.54 | $3.39 | 1,518 |
| 2016-12-16 | $7.35 | $7.73 | $7.31 | $7.73 | $3.47 | 1,876 |
| 2016-12-15 | $7.46 | $7.71 | $7.43 | $7.71 | $3.47 | 1,317 |
| 2016-12-14 | $7.50 | $7.50 | $7.48 | $7.50 | $3.37 | 5,957 |
| 2016-12-13 | $7.46 | $7.46 | $7.31 | $7.31 | $3.29 | 2,075 |
| 2016-12-12 | $7.60 | $7.60 | $7.60 | $7.60 | $3.42 | 409 |
| 2016-12-09 | $7.60 | $7.60 | $7.60 | $7.60 | $3.42 | 464 |
| 2016-12-08 | $7.33 | $7.33 | $7.25 | $7.25 | $3.26 | 822 |
| 2016-12-07 | $7.40 | $7.40 | $7.37 | $7.40 | $3.32 | 1,493 |
| 2016-12-06 | $7.33 | $7.52 | $7.27 | $7.33 | $3.30 | 3,004 |
| 2016-12-05 | $7.21 | $7.21 | $7.18 | $7.18 | $3.23 | 1,451 |
| 2016-12-02 | $7.27 | $7.27 | $7.25 | $7.27 | $3.27 | 1,020 |
| 2016-12-01 | $7.25 | $7.25 | $7.25 | $7.25 | $3.26 | 426 |
| 2016-11-30 | $7.45 | $7.45 | $7.45 | $7.45 | $3.35 | 399 |
| 2016-11-29 | $7.34 | $7.34 | $7.20 | $7.23 | $3.25 | 1,507 |
| 2016-11-28 | $7.21 | $7.24 | $7.21 | $7.24 | $3.25 | 2,316 |
| 2016-11-25 | $7.20 | $7.20 | $7.20 | $7.20 | $3.24 | 260 |
| 2016-11-23 | $7.19 | $7.25 | $7.19 | $7.19 | $3.23 | 1,253 |
| 2016-11-22 | $7.11 | $7.11 | $7.11 | $7.11 | $3.20 | 321 |
| 2016-11-21 | $7.09 | $7.11 | $7.09 | $7.11 | $3.20 | 982 |
| 2016-11-18 | $7.02 | $7.02 | $7.02 | $7.02 | $3.16 | 346 |
| 2016-11-17 | $7.04 | $7.07 | $7.04 | $7.07 | $3.18 | 31,167 |
| 2016-11-16 | $7.15 | $7.15 | $7.15 | $7.15 | $3.21 | 236 |
| 2016-11-15 | $7.04 | $7.15 | $7.04 | $7.15 | $3.21 | 1,572 |
| 2016-11-14 | $7.02 | $7.03 | $7.02 | $7.03 | $3.16 | 64,985 |
| 2016-11-11 | $7.37 | $7.37 | $7.37 | $7.37 | $3.31 | 519 |
| 2016-11-10 | $7.25 | $7.25 | $7.25 | $7.25 | $3.26 | 177 |
| 2016-11-09 | $7.22 | $7.58 | $7.22 | $7.25 | $3.26 | 3,077 |
| 2016-11-08 | $7.30 | $7.46 | $7.30 | $7.30 | $3.28 | 2,961 |
| 2016-11-07 | $7.33 | $7.40 | $7.31 | $7.31 | $3.29 | 1,068 |
| 2016-11-04 | $7.29 | $7.38 | $7.29 | $7.37 | $3.31 | 2,506 |
| 2016-11-03 | $7.35 | $7.35 | $7.35 | $7.35 | $3.31 | 200 |
| 2016-11-02 | $7.28 | $7.28 | $7.28 | $7.28 | $3.27 | 294 |
| 2016-11-01 | $7.48 | $7.48 | $7.36 | $7.38 | $3.32 | 664 |
| 2016-10-31 | $7.57 | $7.57 | $7.57 | $7.57 | $3.40 | 144 |
| 2016-10-28 | $7.57 | $7.57 | $7.57 | $7.57 | $3.40 | 41 |
| 2016-10-27 | $7.57 | $7.57 | $7.57 | $7.57 | $3.40 | 450 |
| 2016-10-26 | $7.52 | $7.65 | $7.52 | $7.65 | $3.44 | 2,782 |
| 2016-10-25 | $7.66 | $7.75 | $7.66 | $7.75 | $3.48 | 508 |
| 2016-10-24 | $7.78 | $7.89 | $7.66 | $7.66 | $3.44 | 2,553 |
| 2016-10-21 | $7.55 | $7.55 | $7.55 | $7.55 | $3.39 | 465 |
| 2016-10-20 | $7.55 | $7.55 | $7.55 | $7.55 | $3.39 | 559 |
| 2016-10-19 | $7.65 | $7.65 | $7.49 | $7.49 | $3.37 | 420 |
| 2016-10-18 | $7.61 | $7.61 | $7.61 | $7.61 | $3.42 | 501 |
| 2016-10-17 | $7.72 | $7.74 | $7.53 | $7.71 | $3.46 | 6,447 |
| 2016-10-14 | $7.55 | $7.55 | $7.52 | $7.52 | $3.38 | 544 |
| 2016-10-13 | $7.54 | $7.54 | $7.54 | $7.54 | $3.39 | 708 |
| 2016-10-12 | $7.67 | $7.71 | $7.67 | $7.71 | $3.47 | 320 |
| 2016-10-11 | $7.89 | $7.89 | $7.81 | $7.81 | $3.51 | 332 |
| 2016-10-10 | $7.85 | $7.85 | $7.85 | $7.85 | $3.53 | 278 |
| 2016-10-07 | $7.82 | $7.82 | $7.76 | $7.76 | $3.49 | 1,863 |
| 2016-10-06 | $8.08 | $8.08 | $7.87 | $7.87 | $3.54 | 524 |
| 2016-10-05 | $7.99 | $7.99 | $7.83 | $7.86 | $3.53 | 2,237 |
| 2016-10-04 | $7.58 | $7.58 | $7.58 | $7.58 | $3.41 | 479 |
| 2016-10-03 | $7.63 | $7.63 | $7.63 | $7.63 | $3.43 | 154 |
| 2016-09-30 | $7.59 | $7.61 | $7.59 | $7.61 | $3.42 | 434 |
| 2016-09-29 | $7.78 | $7.78 | $7.68 | $7.68 | $3.45 | 500 |
| 2016-09-28 | $7.55 | $7.68 | $7.55 | $7.68 | $3.45 | 805 |
| 2016-09-27 | $7.69 | $7.69 | $7.69 | $7.69 | $3.46 | 13 |
| 2016-09-26 | $7.69 | $7.69 | $7.69 | $7.69 | $3.46 | 396 |
| 2016-09-23 | $7.52 | $7.52 | $7.52 | $7.52 | $3.38 | 596 |
| 2016-09-22 | $7.70 | $7.77 | $7.70 | $7.77 | $3.49 | 434 |
| 2016-09-21 | $7.62 | $7.74 | $7.62 | $7.74 | $3.48 | 482 |
| 2016-09-20 | $7.35 | $7.45 | $7.34 | $7.45 | $3.35 | 699 |
| 2016-09-19 | $7.55 | $7.55 | $7.39 | $7.39 | $3.32 | 1,416 |
| 2016-09-16 | $7.39 | $7.39 | $7.39 | $7.39 | $3.32 | 17,407 |
| 2016-09-15 | $7.35 | $7.51 | $7.35 | $7.38 | $3.32 | 6,887 |
| 2016-09-14 | $7.31 | $7.31 | $7.28 | $7.28 | $3.27 | 1,759 |
| 2016-09-13 | $7.35 | $7.36 | $7.33 | $7.36 | $3.31 | 729 |
| 2016-09-12 | $7.44 | $7.52 | $7.39 | $7.39 | $3.32 | 1,342 |
| 2016-09-09 | $7.41 | $7.62 | $7.41 | $7.62 | $3.43 | 448 |
| 2016-09-08 | $7.37 | $7.44 | $7.37 | $7.44 | $3.34 | 930 |
| 2016-09-07 | $7.29 | $7.29 | $7.29 | $7.29 | $3.28 | 204 |
| 2016-09-06 | $7.29 | $7.29 | $7.29 | $7.29 | $3.28 | 390 |
| 2016-09-02 | $7.28 | $7.28 | $7.28 | $7.28 | $3.27 | 447 |
| 2016-09-01 | $7.30 | $7.30 | $7.14 | $7.14 | $3.21 | 516 |
| 2016-08-31 | $7.21 | $7.21 | $7.21 | $7.21 | $3.24 | 400 |
| 2016-08-30 | $7.27 | $7.28 | $7.27 | $7.28 | $3.27 | 1,107 |
| 2016-08-29 | $7.25 | $7.25 | $7.25 | $7.25 | $3.26 | 194 |
| 2016-08-26 | $7.25 | $7.25 | $7.25 | $7.25 | $3.26 | 244 |
| 2016-08-25 | $7.26 | $7.26 | $7.26 | $7.26 | $3.26 | 541 |
| 2016-08-24 | $7.44 | $7.44 | $7.44 | $7.44 | $3.35 | 881 |
| 2016-08-23 | $7.42 | $7.42 | $7.42 | $7.42 | $3.33 | 370 |
| 2016-08-22 | $7.59 | $7.59 | $7.42 | $7.42 | $3.33 | 1,103 |
| 2016-08-19 | $7.66 | $7.78 | $7.66 | $7.66 | $3.44 | 1,232 |
| 2016-08-18 | $7.68 | $7.68 | $7.68 | $7.68 | $3.45 | 441 |
| 2016-08-17 | $7.66 | $7.66 | $7.66 | $7.66 | $3.44 | 438 |
| 2016-08-16 | $7.69 | $7.88 | $7.69 | $7.80 | $3.50 | 962 |
| 2016-08-15 | $7.64 | $7.87 | $7.64 | $7.64 | $3.43 | 1,451 |
| 2016-08-12 | $7.58 | $7.58 | $7.58 | $7.58 | $3.41 | 348 |
| 2016-08-11 | $7.49 | $7.52 | $7.49 | $7.52 | $3.38 | 825 |
| 2016-08-10 | $7.62 | $7.62 | $7.62 | $7.62 | $3.42 | 325 |
| 2016-08-09 | $7.70 | $7.70 | $7.70 | $7.70 | $3.46 | 819 |
| 2016-08-08 | $7.47 | $7.47 | $7.44 | $7.47 | $3.36 | 818 |
| 2016-08-05 | $7.42 | $7.44 | $7.42 | $7.44 | $3.34 | 805 |
| 2016-08-04 | $7.44 | $7.44 | $7.44 | $7.44 | $3.34 | 377 |
| 2016-08-03 | $7.37 | $7.55 | $7.37 | $7.37 | $3.31 | 1,824 |
| 2016-08-02 | $7.42 | $7.66 | $7.39 | $7.39 | $3.32 | 8,835 |
| 2016-08-01 | $7.41 | $7.41 | $7.41 | $7.41 | $3.33 | 181 |
| 2016-07-29 | $7.65 | $7.65 | $7.41 | $7.41 | $3.33 | 1,681 |
| 2016-07-28 | $7.39 | $7.53 | $7.39 | $7.52 | $3.38 | 850 |
| 2016-07-27 | $7.40 | $7.58 | $7.40 | $7.48 | $3.36 | 3,721 |
| 2016-07-26 | $7.48 | $7.53 | $7.47 | $7.53 | $3.38 | 1,000 |
| 2016-07-25 | $7.51 | $7.51 | $7.51 | $7.51 | $3.37 | 333 |
| 2016-07-22 | $7.65 | $7.65 | $7.47 | $7.47 | $3.36 | 3,799 |
| 2016-07-21 | $7.36 | $7.37 | $7.36 | $7.36 | $3.31 | 810 |
| 2016-07-20 | $7.34 | $7.35 | $7.32 | $7.35 | $3.30 | 843 |
| 2016-07-19 | $7.28 | $7.47 | $7.23 | $7.23 | $3.25 | 7,801 |
| 2016-07-18 | $7.63 | $7.66 | $7.32 | $7.32 | $3.29 | 891 |
| 2016-07-15 | $7.37 | $7.64 | $7.35 | $7.40 | $3.33 | 1,878 |
| 2016-07-14 | $7.40 | $7.46 | $7.40 | $7.46 | $3.35 | 848 |
| 2016-07-13 | $7.91 | $7.91 | $7.82 | $7.82 | $3.51 | 1,274 |
| 2016-07-12 | $7.95 | $7.95 | $7.86 | $7.86 | $3.53 | 691 |
| 2016-07-11 | $7.92 | $7.94 | $7.92 | $7.94 | $3.57 | 827 |
| 2016-07-08 | $7.78 | $7.78 | $7.75 | $7.75 | $3.48 | 3,756 |
| 2016-07-07 | $7.87 | $8.06 | $7.87 | $7.98 | $3.59 | 1,425 |
| 2016-07-06 | $7.99 | $7.99 | $7.99 | $7.99 | $3.59 | 370 |
| 2016-07-05 | $8.06 | $8.06 | $8.04 | $8.04 | $3.61 | 915 |
| 2016-07-01 | $8.12 | $8.42 | $8.12 | $8.39 | $3.77 | 964 |
| 2016-06-30 | $8.12 | $8.42 | $8.09 | $8.42 | $3.78 | 4,341 |
| 2016-06-29 | $8.03 | $8.03 | $7.99 | $7.99 | $3.59 | 6,140 |
| 2016-06-28 | $7.75 | $7.75 | $7.75 | $7.75 | $3.48 | 700 |
| 2016-06-27 | $8.02 | $8.02 | $8.01 | $8.01 | $3.60 | 487 |
| 2016-06-24 | $7.60 | $7.96 | $7.60 | $7.96 | $3.58 | 559 |
| 2016-06-23 | $7.80 | $7.80 | $7.80 | $7.80 | $3.51 | 97 |
| 2016-06-22 | $7.80 | $7.80 | $7.80 | $7.80 | $3.51 | 17 |
| 2016-06-21 | $7.85 | $7.92 | $7.80 | $7.80 | $3.47 | 914 |
| 2016-06-20 | $8.09 | $8.09 | $7.86 | $7.98 | $3.55 | 639 |
| 2016-06-17 | $8.04 | $8.04 | $8.00 | $8.00 | $3.56 | 353 |
| 2016-06-16 | $7.79 | $7.92 | $7.79 | $7.92 | $3.52 | 478 |
| 2016-06-15 | $7.99 | $8.29 | $7.99 | $8.01 | $3.56 | 3,307 |
| 2016-06-14 | $8.01 | $8.12 | $7.88 | $8.12 | $3.61 | 875 |
| 2016-06-13 | $8.11 | $8.25 | $7.93 | $8.25 | $3.67 | 825 |
| 2016-06-10 | $8.25 | $8.32 | $8.22 | $8.32 | $3.70 | 1,184 |
| 2016-06-09 | $8.44 | $8.44 | $8.40 | $8.40 | $3.74 | 1,034 |
| 2016-06-08 | $8.43 | $8.58 | $8.43 | $8.58 | $3.82 | 704 |
| 2016-06-07 | $8.36 | $8.45 | $8.36 | $8.45 | $3.76 | 4,387 |
| 2016-06-06 | $8.19 | $8.19 | $8.19 | $8.19 | $3.64 | 346 |
| 2016-06-03 | $8.13 | $8.13 | $8.13 | $8.13 | $3.61 | 105 |
| 2016-06-02 | $8.13 | $8.13 | $8.13 | $8.13 | $3.61 | 114 |
| 2016-06-01 | $8.13 | $8.13 | $8.13 | $8.13 | $3.61 | 46 |
| 2016-05-31 | $8.13 | $8.13 | $8.13 | $8.13 | $3.61 | 398 |
| 2016-05-27 | $7.91 | $7.91 | $7.91 | $7.91 | $3.52 | 50 |
| 2016-05-26 | $7.90 | $7.91 | $7.87 | $7.91 | $3.52 | 8,236 |
| 2016-05-25 | $7.81 | $7.81 | $7.81 | $7.81 | $3.47 | 867 |
| 2016-05-24 | $7.97 | $7.97 | $7.97 | $7.97 | $3.55 | 474 |
| 2016-05-23 | $7.73 | $7.73 | $7.73 | $7.73 | $3.44 | 346 |
| 2016-05-20 | $7.82 | $7.87 | $7.68 | $7.87 | $3.50 | 732 |
| 2016-05-19 | $7.61 | $7.64 | $7.61 | $7.64 | $3.40 | 642 |
| 2016-05-18 | $7.65 | $7.82 | $7.64 | $7.82 | $3.48 | 863 |
| 2016-05-17 | $7.68 | $7.79 | $7.68 | $7.70 | $3.43 | 1,268 |
| 2016-05-16 | $7.83 | $7.83 | $7.57 | $7.57 | $3.37 | 600 |
| 2016-05-13 | $7.61 | $7.61 | $7.52 | $7.52 | $3.35 | 528 |
| 2016-05-12 | $7.83 | $7.83 | $7.80 | $7.81 | $3.44 | 1,551 |
| 2016-05-11 | $7.87 | $7.87 | $7.87 | $7.87 | $3.47 | 456 |
| 2016-05-10 | $7.87 | $7.87 | $7.87 | $7.87 | $3.47 | 782 |
| 2016-05-09 | $8.10 | $8.10 | $7.85 | $7.85 | $3.46 | 877 |
| 2016-05-06 | $8.11 | $8.11 | $8.11 | $8.11 | $3.58 | 197 |
| 2016-05-05 | $8.05 | $8.05 | $7.97 | $7.97 | $3.51 | 3,272 |
| 2016-05-04 | $8.10 | $8.37 | $8.09 | $8.10 | $3.57 | 1,849 |
| 2016-05-03 | $8.58 | $8.58 | $8.33 | $8.33 | $3.67 | 659 |
| 2016-05-02 | $8.60 | $8.81 | $8.60 | $8.81 | $3.88 | 797 |
| 2016-04-29 | $8.72 | $8.85 | $8.58 | $8.58 | $3.78 | 1,476 |
| 2016-04-28 | $8.92 | $8.92 | $8.86 | $8.86 | $3.91 | 456 |
| 2016-04-27 | $9.19 | $9.19 | $9.19 | $9.19 | $4.05 | 1,060 |
| 2016-04-26 | $9.06 | $9.06 | $9.06 | $9.06 | $3.99 | 481 |
| 2016-04-25 | $9.03 | $9.03 | $9.03 | $9.03 | $3.98 | 268 |
| 2016-04-22 | $8.64 | $9.03 | $8.64 | $8.99 | $3.96 | 1,213 |
| 2016-04-21 | $8.64 | $8.75 | $8.64 | $8.75 | $3.86 | 5,413 |
| 2016-04-20 | $8.71 | $8.78 | $8.56 | $8.56 | $3.77 | 2,614 |
| 2016-04-19 | $8.88 | $9.05 | $8.74 | $9.05 | $3.99 | 811 |
| 2016-04-18 | $8.63 | $8.87 | $8.55 | $8.87 | $3.91 | 1,245 |
| 2016-04-15 | $8.58 | $8.73 | $8.58 | $8.71 | $3.84 | 1,468 |
| 2016-04-14 | $8.88 | $9.06 | $8.68 | $9.06 | $3.99 | 2,391 |
| 2016-04-13 | $9.05 | $9.17 | $9.05 | $9.17 | $4.04 | 899 |
| 2016-04-12 | $8.70 | $8.90 | $8.70 | $8.90 | $3.92 | 1,962 |
| 2016-04-11 | $8.53 | $8.85 | $8.53 | $8.85 | $3.90 | 2,694 |
| 2016-04-08 | $8.46 | $8.86 | $8.46 | $8.86 | $3.91 | 1,800 |
| 2016-04-07 | $8.67 | $8.75 | $8.67 | $8.75 | $3.86 | 699 |
| 2016-04-06 | $8.45 | $8.80 | $8.45 | $8.78 | $3.87 | 2,672 |
| 2016-04-05 | $8.74 | $8.83 | $8.74 | $8.83 | $3.89 | 2,691 |
| 2016-04-04 | $8.62 | $8.62 | $8.49 | $8.61 | $3.80 | 839 |
| 2016-04-01 | $8.78 | $8.78 | $8.50 | $8.55 | $3.77 | 1,973 |
| 2016-03-31 | $8.79 | $8.79 | $8.44 | $8.44 | $3.72 | 795 |
| 2016-03-30 | $8.78 | $8.78 | $8.42 | $8.77 | $3.87 | 3,683 |
| 2016-03-29 | $8.36 | $8.65 | $8.36 | $8.65 | $3.81 | 471 |
| 2016-03-28 | $8.53 | $8.53 | $8.35 | $8.40 | $3.70 | 1,062 |
| 2016-03-24 | $8.43 | $8.53 | $8.33 | $8.33 | $3.67 | 1,541 |
| 2016-03-23 | $8.40 | $8.55 | $8.27 | $8.55 | $3.77 | 2,935 |
| 2016-03-22 | $8.34 | $8.34 | $8.34 | $8.34 | $3.68 | 285 |
| 2016-03-21 | $8.17 | $8.20 | $7.89 | $8.20 | $3.62 | 875 |
| 2016-03-18 | $7.94 | $8.12 | $7.94 | $8.12 | $3.58 | 966 |
| 2016-03-17 | $8.22 | $8.35 | $8.06 | $8.35 | $3.68 | 3,492 |
| 2016-03-16 | $7.98 | $8.15 | $7.98 | $8.03 | $3.54 | 2,142 |
| 2016-03-15 | $8.28 | $8.29 | $8.28 | $8.29 | $3.65 | 1,062 |
| 2016-03-14 | $8.35 | $8.35 | $8.14 | $8.14 | $3.59 | 602 |
| 2016-03-11 | $8.08 | $8.25 | $8.08 | $8.25 | $3.64 | 672 |
| 2016-03-10 | $8.17 | $8.17 | $7.96 | $8.14 | $3.59 | 2,031 |
| 2016-03-09 | $8.02 | $8.03 | $7.81 | $8.01 | $3.53 | 5,439 |
| 2016-03-08 | $8.08 | $8.08 | $8.08 | $8.08 | $3.56 | 302 |
| 2016-03-07 | $7.86 | $8.08 | $7.86 | $8.08 | $3.56 | 13,072 |
| 2016-03-04 | $7.89 | $7.89 | $7.89 | $7.89 | $3.48 | 507 |
| 2016-03-03 | $7.54 | $7.74 | $7.54 | $7.74 | $3.41 | 316 |
| 2016-03-02 | $7.61 | $7.69 | $7.47 | $7.69 | $3.39 | 6,651 |
| 2016-03-01 | $7.37 | $7.55 | $7.37 | $7.55 | $3.33 | 2,253 |
| 2016-02-29 | $7.22 | $7.22 | $7.04 | $7.11 | $3.13 | 2,445 |
| 2016-02-26 | $7.28 | $7.28 | $7.09 | $7.20 | $3.17 | 2,644 |
| 2016-02-25 | $6.92 | $6.95 | $6.86 | $6.86 | $3.02 | 2,243 |
| 2016-02-24 | $6.94 | $7.21 | $6.94 | $7.21 | $3.18 | 3,122 |
| 2016-02-23 | $7.22 | $7.22 | $7.06 | $7.22 | $3.18 | 653 |
| 2016-02-22 | $7.06 | $7.26 | $7.06 | $7.07 | $3.12 | 2,628 |
| 2016-02-19 | $7.05 | $7.29 | $7.05 | $7.29 | $3.21 | 1,868 |
| 2016-02-18 | $7.20 | $7.33 | $7.11 | $7.11 | $3.13 | 2,361 |
| 2016-02-17 | $7.31 | $7.46 | $7.30 | $7.46 | $3.29 | 13,482 |
| 2016-02-16 | $7.72 | $7.72 | $7.65 | $7.65 | $3.37 | 1,422 |
| 2016-02-12 | $7.38 | $7.64 | $7.38 | $7.64 | $3.37 | 2,326 |
| 2016-02-11 | $7.27 | $7.27 | $7.27 | $7.27 | $3.21 | 281 |
| 2016-02-10 | $7.46 | $7.57 | $7.27 | $7.27 | $3.21 | 5,441 |
| 2016-02-09 | $7.11 | $7.35 | $7.11 | $7.11 | $3.13 | 3,689 |
| 2016-02-08 | $7.19 | $7.29 | $7.18 | $7.29 | $3.21 | 1,445 |
| 2016-02-05 | $7.39 | $7.44 | $7.39 | $7.44 | $3.28 | 774 |
| 2016-02-04 | $7.45 | $7.49 | $7.26 | $7.26 | $3.20 | 1,713 |
| 2016-02-03 | $7.04 | $7.38 | $7.04 | $7.08 | $3.12 | 671 |
| 2016-02-02 | $7.46 | $7.46 | $7.24 | $7.33 | $3.23 | 3,537 |
| 2016-02-01 | $7.41 | $7.42 | $7.36 | $7.42 | $3.27 | 2,709 |
| 2016-01-29 | $7.28 | $7.57 | $7.28 | $7.29 | $3.21 | 2,566 |
| 2016-01-28 | $6.95 | $7.02 | $6.90 | $6.90 | $3.04 | 4,806 |
| 2016-01-27 | $6.87 | $6.90 | $6.76 | $6.90 | $3.04 | 1,022 |
| 2016-01-26 | $6.86 | $6.92 | $6.80 | $6.89 | $3.04 | 4,484 |
| 2016-01-25 | $6.89 | $7.13 | $6.89 | $6.96 | $3.07 | 6,148 |
| 2016-01-22 | $6.92 | $7.00 | $6.83 | $7.00 | $3.09 | 28,717 |
| 2016-01-21 | $6.62 | $6.71 | $6.52 | $6.71 | $2.96 | 5,834 |
| 2016-01-20 | $6.41 | $6.41 | $6.28 | $6.37 | $2.81 | 7,745 |
| 2016-01-19 | $7.19 | $7.20 | $6.97 | $7.16 | $3.16 | 3,198 |
| 2016-01-15 | $7.07 | $7.07 | $6.79 | $6.80 | $3.00 | 5,154 |
| 2016-01-14 | $7.44 | $7.44 | $7.26 | $7.43 | $3.28 | 2,678 |
| 2016-01-13 | $7.44 | $7.44 | $7.27 | $7.27 | $3.21 | 10,467 |
| 2016-01-12 | $7.25 | $7.42 | $7.22 | $7.42 | $3.27 | 1,090 |
| 2016-01-11 | $7.70 | $7.71 | $7.59 | $7.71 | $3.40 | 4,493 |
| 2016-01-08 | $8.24 | $8.33 | $8.06 | $8.06 | $3.55 | 3,929 |
| 2016-01-07 | $8.27 | $8.32 | $8.24 | $8.26 | $3.64 | 3,080 |
| 2016-01-06 | $8.65 | $8.70 | $8.64 | $8.66 | $3.82 | 939 |
| 2016-01-05 | $8.69 | $8.71 | $8.58 | $8.71 | $3.84 | 611 |
| 2016-01-04 | $8.70 | $8.73 | $8.66 | $8.66 | $3.82 | 5,580 |
| 2015-12-31 | $8.73 | $9.00 | $8.73 | $8.98 | $3.96 | 2,176 |
| 2015-12-30 | $8.80 | $8.94 | $8.80 | $8.83 | $3.89 | 1,415 |
| 2015-12-29 | $8.76 | $8.77 | $8.75 | $8.75 | $3.86 | 1,482 |
| 2015-12-28 | $8.54 | $8.55 | $8.42 | $8.54 | $3.77 | 3,257 |
| 2015-12-24 | $8.53 | $8.53 | $8.42 | $8.46 | $3.73 | 1,721 |
| 2015-12-23 | $8.29 | $8.45 | $8.29 | $8.29 | $3.65 | 6,601 |
| 2015-12-22 | $8.15 | $8.22 | $8.14 | $8.17 | $3.60 | 5,956 |
| 2015-12-21 | $8.34 | $8.36 | $8.19 | $8.36 | $3.69 | 3,584 |
| 2015-12-18 | $8.12 | $8.27 | $8.12 | $8.13 | $3.58 | 2,083 |
| 2015-12-17 | $8.15 | $8.17 | $8.15 | $8.17 | $3.60 | 1,497 |
| 2015-12-16 | $8.25 | $8.28 | $8.23 | $8.23 | $3.63 | 1,692 |
| 2015-12-15 | $8.13 | $8.25 | $8.13 | $8.25 | $3.64 | 4,887 |
| 2015-12-14 | $8.12 | $8.24 | $8.12 | $8.16 | $3.60 | 2,866 |
| 2015-12-11 | $8.28 | $8.28 | $8.20 | $8.21 | $3.62 | 3,498 |
| 2015-12-10 | $8.16 | $8.20 | $8.16 | $8.18 | $3.61 | 1,726 |
| 2015-12-09 | $8.36 | $8.40 | $8.29 | $8.40 | $3.70 | 2,071 |
| 2015-12-08 | $8.38 | $8.38 | $8.26 | $8.32 | $3.67 | 2,181 |
| 2015-12-07 | $8.60 | $8.76 | $8.60 | $8.73 | $3.85 | 5,605 |
| 2015-12-04 | $8.75 | $8.99 | $8.75 | $8.83 | $3.89 | 2,496 |
| 2015-12-03 | $8.79 | $8.82 | $8.74 | $8.82 | $3.89 | 13,163 |
| 2015-12-02 | $8.99 | $8.99 | $8.79 | $8.82 | $3.89 | 2,082 |
| 2015-12-01 | $8.85 | $8.87 | $8.85 | $8.87 | $3.91 | 870 |
| 2015-11-30 | $8.62 | $8.78 | $8.62 | $8.78 | $3.87 | 1,174 |
| 2015-11-27 | $8.68 | $8.68 | $8.40 | $8.61 | $3.80 | 1,262 |
| 2015-11-25 | $8.49 | $8.90 | $8.49 | $8.90 | $3.92 | 7,689 |
| 2015-11-24 | $8.66 | $8.66 | $8.58 | $8.58 | $3.78 | 3,787 |
| 2015-11-23 | $8.53 | $8.53 | $8.37 | $8.38 | $3.69 | 3,548 |
| 2015-11-20 | $8.41 | $8.43 | $8.39 | $8.39 | $3.70 | 3,701 |
| 2015-11-19 | $8.15 | $8.16 | $8.10 | $8.10 | $3.57 | 1,855 |
| 2015-11-18 | $7.96 | $8.04 | $7.95 | $7.95 | $3.51 | 4,160 |
| 2015-11-17 | $7.75 | $7.75 | $7.75 | $7.75 | $3.41 | 563 |
| 2015-11-16 | $7.66 | $7.69 | $7.52 | $7.68 | $3.38 | 2,154 |
| 2015-11-13 | $7.68 | $7.73 | $7.65 | $7.65 | $3.37 | 1,152 |
| 2015-11-12 | $7.70 | $7.85 | $7.70 | $7.76 | $3.42 | 1,380 |
| 2015-11-11 | $7.81 | $7.81 | $7.81 | $7.81 | $3.44 | 298 |
| 2015-11-10 | $7.73 | $7.81 | $7.73 | $7.81 | $3.44 | 1,002 |
| 2015-11-09 | $8.11 | $8.11 | $8.03 | $8.10 | $3.57 | 775 |
| 2015-11-06 | $7.99 | $8.06 | $7.99 | $8.06 | $3.55 | 1,930 |
| 2015-11-05 | $8.20 | $8.25 | $8.13 | $8.13 | $3.58 | 1,369 |
| 2015-11-04 | $8.21 | $8.30 | $8.20 | $8.30 | $3.66 | 1,306 |
| 2015-11-03 | $7.89 | $8.05 | $7.87 | $8.05 | $3.55 | 1,784 |
| 2015-11-02 | $7.85 | $8.02 | $7.85 | $8.02 | $3.54 | 2,038 |
| 2015-10-30 | $8.04 | $8.10 | $8.04 | $8.06 | $3.56 | 831 |
| 2015-10-29 | $8.11 | $8.30 | $8.11 | $8.30 | $3.66 | 1,780 |
| 2015-10-28 | $8.09 | $8.29 | $8.09 | $8.29 | $3.65 | 1,950 |
| 2015-10-27 | $8.25 | $8.26 | $8.21 | $8.26 | $3.64 | 2,658 |
| 2015-10-26 | $8.27 | $8.42 | $8.27 | $8.42 | $3.71 | 1,548 |
| 2015-10-23 | $8.45 | $8.46 | $8.30 | $8.36 | $3.69 | 2,717 |
| 2015-10-22 | $8.21 | $8.30 | $8.20 | $8.22 | $3.62 | 1,888 |
| 2015-10-21 | $8.33 | $8.51 | $8.33 | $8.51 | $3.75 | 1,783 |
| 2015-10-20 | $8.34 | $8.49 | $8.34 | $8.49 | $3.74 | 2,274 |
| 2015-10-19 | $8.63 | $8.63 | $8.43 | $8.50 | $3.75 | 7,010 |
| 2015-10-16 | $8.38 | $8.52 | $8.38 | $8.51 | $3.75 | 15,684 |
| 2015-10-15 | $8.40 | $8.48 | $8.40 | $8.48 | $3.74 | 1,427 |
| 2015-10-14 | $8.35 | $8.35 | $8.25 | $8.25 | $3.64 | 969 |
| 2015-10-13 | $8.39 | $8.39 | $8.26 | $8.26 | $3.64 | 2,468 |
| 2015-10-12 | $8.27 | $8.27 | $8.27 | $8.27 | $3.65 | 653 |
| 2015-10-09 | $8.11 | $8.12 | $8.11 | $8.12 | $3.58 | 840 |
| 2015-10-08 | $8.02 | $8.17 | $8.00 | $8.17 | $3.60 | 3,296 |
| 2015-10-07 | $8.16 | $8.21 | $8.16 | $8.21 | $3.62 | 5,026 |
| 2015-10-06 | $7.67 | $7.67 | $7.49 | $7.49 | $3.30 | 2,449 |
| 2015-10-05 | $7.50 | $7.60 | $7.50 | $7.60 | $3.35 | 2,281 |
| 2015-10-02 | $7.38 | $7.38 | $7.23 | $7.38 | $3.26 | 2,884 |
| 2015-10-01 | $7.05 | $7.20 | $7.04 | $7.05 | $3.11 | 3,071 |
| 2015-09-30 | $7.25 | $7.25 | $6.99 | $6.99 | $3.08 | 2,914 |
| 2015-09-29 | $6.77 | $6.77 | $6.75 | $6.77 | $2.98 | 1,521 |
| 2015-09-28 | $7.10 | $7.10 | $7.03 | $7.05 | $3.11 | 1,625 |
| 2015-09-25 | $7.15 | $7.15 | $7.15 | $7.15 | $3.15 | 338 |
| 2015-09-24 | $7.15 | $7.15 | $7.10 | $7.10 | $3.13 | 2,622 |
| 2015-09-23 | $7.34 | $7.34 | $7.20 | $7.20 | $3.17 | 1,451 |
| 2015-09-22 | $7.48 | $7.48 | $7.46 | $7.47 | $3.29 | 5,087 |
| 2015-09-21 | $7.43 | $7.43 | $7.40 | $7.40 | $3.26 | 2,941 |
| 2015-09-18 | $7.60 | $7.60 | $7.34 | $7.34 | $3.24 | 840 |
| 2015-09-17 | $7.35 | $7.61 | $7.35 | $7.45 | $3.28 | 2,579 |
| 2015-09-16 | $7.57 | $7.57 | $7.48 | $7.48 | $3.30 | 849 |
| 2015-09-15 | $7.51 | $7.53 | $7.40 | $7.53 | $3.32 | 16,218 |
| 2015-09-14 | $7.47 | $7.47 | $7.32 | $7.32 | $3.23 | 1,123 |
| 2015-09-11 | $7.53 | $7.53 | $7.32 | $7.32 | $3.23 | 844 |
| 2015-09-10 | $7.29 | $7.29 | $7.20 | $7.28 | $3.21 | 456 |
| 2015-09-09 | $7.10 | $7.10 | $7.10 | $7.10 | $3.13 | 74 |
| 2015-09-08 | $7.10 | $7.19 | $7.10 | $7.10 | $3.13 | 1,157 |
| 2015-09-04 | $6.74 | $6.74 | $6.74 | $6.74 | $2.97 | 142 |
| 2015-09-03 | $6.71 | $6.75 | $6.70 | $6.74 | $2.97 | 66,544 |
| 2015-09-02 | $6.68 | $6.68 | $6.65 | $6.66 | $2.93 | 965 |
Kunlun Energy Company Ltd (KLYCY) News Headlines
Recent Kunlun Energy Company Ltd (KLYCY) News
Similar Companies to Kunlun Energy Company Ltd (KLYCY) 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 | -- | -- | -- |