KAZ Minerals Plc (KZMYY) Exchange: OTCGREY
Data as of May 3, 2024
$5.77 ($0.06) 1.14%
KAZ Minerals Plc - Daily Information
Click for more stock information on KAZ Minerals Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.77 |
| Previous Close | $5.77 |
| High | $5.77 |
| Low | $5.77 |
| Adjusted Open | $5.77 |
| Previous Adjusted Close | $5.77 |
| Adjusted High | $5.77 |
| Adjusted Low | $5.77 |
About KAZ Minerals Plc (KZMYY)
Kaz Minerals Plc ADR
Invest in KAZ Minerals Plc (KZMYY)
Historical Stock Data for KAZ Minerals Plc (KZMYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 325 |
| 2021-09-02 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 3,141 |
| 2021-09-01 | $5.70 | $5.87 | $5.70 | $5.77 | $5.77 | 6,138 |
| 2021-08-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 283 |
| 2021-08-30 | $5.60 | $5.70 | $5.55 | $5.55 | $5.55 | 5,617 |
| 2021-08-27 | $5.55 | $5.68 | $5.55 | $5.68 | $5.68 | 571 |
| 2021-08-26 | $5.71 | $5.71 | $5.55 | $5.55 | $5.55 | 2,031 |
| 2021-08-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 109 |
| 2021-08-24 | $5.55 | $5.61 | $5.55 | $5.61 | $5.61 | 543 |
| 2021-08-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,336 |
| 2021-08-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 121 |
| 2021-08-19 | $5.55 | $5.63 | $5.55 | $5.55 | $5.55 | 10,639 |
| 2021-08-18 | $5.63 | $5.70 | $5.63 | $5.70 | $5.70 | 1,851 |
| 2021-08-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1 |
| 2021-08-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 152 |
| 2021-08-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 160 |
| 2021-08-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 144 |
| 2021-08-11 | $5.66 | $5.79 | $5.54 | $5.79 | $5.79 | 21,713 |
| 2021-08-10 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 625 |
| 2021-08-09 | $5.54 | $5.74 | $5.54 | $5.74 | $5.74 | 1,553 |
| 2021-08-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 237 |
| 2021-08-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 565 |
| 2021-08-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 163 |
| 2021-08-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,226 |
| 2021-08-02 | $5.85 | $5.93 | $5.54 | $5.54 | $5.54 | 2,652 |
| 2021-07-30 | $5.63 | $5.63 | $5.54 | $5.54 | $5.54 | 1,367 |
| 2021-07-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 29 |
| 2021-07-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 60 |
| 2021-07-27 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 3,343 |
| 2021-07-26 | $5.54 | $5.71 | $5.54 | $5.56 | $5.56 | 3,549 |
| 2021-07-23 | $5.53 | $5.62 | $5.53 | $5.53 | $5.53 | 5,287 |
| 2021-07-22 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 116 |
| 2021-07-21 | $5.51 | $5.60 | $5.51 | $5.60 | $5.60 | 1,500 |
| 2021-07-20 | $5.51 | $5.70 | $5.51 | $5.68 | $5.68 | 1,836 |
| 2021-07-19 | $5.59 | $5.70 | $5.38 | $5.51 | $5.51 | 6,194 |
| 2021-07-16 | $5.57 | $5.64 | $5.57 | $5.57 | $5.57 | 5,983 |
| 2021-07-15 | $5.69 | $5.69 | $5.57 | $5.57 | $5.57 | 3,196 |
| 2021-07-14 | $5.57 | $5.66 | $5.57 | $5.60 | $5.60 | 695 |
| 2021-07-13 | $5.51 | $5.60 | $5.51 | $5.58 | $5.58 | 7,078 |
| 2021-07-12 | $5.51 | $5.63 | $5.51 | $5.63 | $5.63 | 221 |
| 2021-07-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 540 |
| 2021-07-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 182 |
| 2021-07-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 215 |
| 2021-07-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 247 |
| 2021-07-02 | $5.68 | $5.68 | $5.42 | $5.59 | $5.59 | 5,699 |
| 2021-07-01 | $5.74 | $5.74 | $5.69 | $5.69 | $5.69 | 339 |
| 2021-06-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 64 |
| 2021-06-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 540 |
| 2021-06-28 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 1,335 |
| 2021-06-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,219 |
| 2021-06-24 | $5.70 | $5.78 | $5.70 | $5.78 | $5.78 | 3,338 |
| 2021-06-23 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 2,272 |
| 2021-06-22 | $5.78 | $5.78 | $5.70 | $5.78 | $5.78 | 7,041 |
| 2021-06-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 282 |
| 2021-06-18 | $5.72 | $5.75 | $5.70 | $5.70 | $5.70 | 14,126 |
| 2021-06-17 | $5.80 | $5.85 | $5.70 | $5.78 | $5.78 | 1,750 |
| 2021-06-16 | $5.80 | $5.85 | $5.80 | $5.80 | $5.80 | 593 |
| 2021-06-15 | $5.80 | $5.90 | $5.80 | $5.80 | $5.80 | 6,572 |
| 2021-06-14 | $5.80 | $5.90 | $5.80 | $5.80 | $5.80 | 1,796 |
| 2021-06-11 | $5.81 | $5.90 | $5.80 | $5.80 | $5.80 | 3,595 |
| 2021-06-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 135 |
| 2021-06-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 30 |
| 2021-06-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 217 |
| 2021-06-07 | $5.87 | $5.87 | $5.80 | $5.87 | $5.87 | 1,023 |
| 2021-06-04 | $5.78 | $5.86 | $5.78 | $5.81 | $5.81 | 7,085 |
| 2021-06-03 | $5.75 | $5.86 | $5.70 | $5.78 | $5.78 | 4,985 |
| 2021-06-02 | $5.77 | $5.86 | $5.77 | $5.86 | $5.86 | 586 |
| 2021-06-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 642 |
| 2021-05-28 | $5.76 | $5.94 | $5.76 | $5.94 | $5.94 | 361 |
| 2021-05-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,311 |
| 2021-05-26 | $5.94 | $5.94 | $5.73 | $5.75 | $5.75 | 3,535 |
| 2021-05-25 | $5.75 | $5.85 | $5.75 | $5.75 | $5.75 | 11,554 |
| 2021-05-24 | $5.75 | $5.78 | $5.75 | $5.75 | $5.75 | 6,852 |
| 2021-05-21 | $5.78 | $5.79 | $5.75 | $5.75 | $5.75 | 5,688 |
| 2021-05-20 | $5.83 | $5.83 | $5.76 | $5.76 | $5.76 | 716 |
| 2021-05-19 | $5.92 | $5.92 | $5.71 | $5.76 | $5.76 | 9,616 |
| 2021-05-18 | $5.85 | $5.85 | $5.75 | $5.80 | $5.80 | 2,951 |
| 2021-05-17 | $5.62 | $5.85 | $5.62 | $5.85 | $5.85 | 3,434 |
| 2021-05-14 | $5.81 | $5.83 | $5.62 | $5.62 | $5.62 | 8,376 |
| 2021-05-13 | $5.88 | $5.88 | $5.84 | $5.84 | $5.84 | 3,754 |
| 2021-05-12 | $5.93 | $6.00 | $5.88 | $5.88 | $5.88 | 7,523 |
| 2021-05-11 | $5.98 | $5.98 | $5.86 | $5.97 | $5.97 | 7,752 |
| 2021-05-10 | $6.00 | $6.06 | $5.97 | $5.97 | $5.97 | 10,708 |
| 2021-05-07 | $5.92 | $5.93 | $5.86 | $5.90 | $5.90 | 4,721 |
| 2021-05-06 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 4,147 |
| 2021-05-05 | $5.87 | $5.91 | $5.85 | $5.86 | $5.86 | 15,218 |
| 2021-05-04 | $5.88 | $5.88 | $5.85 | $5.88 | $5.88 | 2,631 |
| 2021-05-03 | $5.86 | $6.00 | $5.86 | $6.00 | $6.00 | 4,275 |
| 2021-04-30 | $5.88 | $5.88 | $5.81 | $5.81 | $5.81 | 8,408 |
| 2021-04-29 | $5.86 | $5.91 | $5.83 | $5.83 | $5.83 | 30,181 |
| 2021-04-28 | $5.96 | $5.96 | $5.82 | $5.86 | $5.86 | 16,364 |
| 2021-04-27 | $5.97 | $5.97 | $5.84 | $5.85 | $5.85 | 6,088 |
| 2021-04-26 | $6.15 | $6.15 | $5.83 | $5.93 | $5.93 | 23,818 |
| 2021-04-23 | $6.21 | $6.21 | $5.66 | $5.81 | $5.81 | 35,452 |
| 2021-04-22 | $5.92 | $6.09 | $5.92 | $5.98 | $5.84 | 10,250 |
| 2021-04-21 | $5.86 | $6.15 | $5.56 | $6.00 | $5.86 | 38,599 |
| 2021-04-20 | $6.03 | $6.12 | $6.00 | $6.03 | $5.89 | 14,393 |
| 2021-04-19 | $6.00 | $6.13 | $6.00 | $6.00 | $5.86 | 29,236 |
| 2021-04-16 | $5.60 | $6.02 | $5.60 | $5.91 | $5.78 | 10,630 |
| 2021-04-15 | $5.93 | $6.04 | $5.85 | $5.85 | $5.72 | 12,105 |
| 2021-04-14 | $5.96 | $5.96 | $5.77 | $5.81 | $5.68 | 10,328 |
| 2021-04-13 | $5.84 | $5.92 | $5.84 | $5.92 | $5.79 | 1,342 |
| 2021-04-12 | $5.89 | $5.95 | $5.88 | $5.89 | $5.76 | 16,827 |
| 2021-04-09 | $5.90 | $5.97 | $5.86 | $5.89 | $5.76 | 15,294 |
| 2021-04-08 | $5.88 | $5.89 | $5.88 | $5.89 | $5.76 | 800,468 |
| 2021-04-07 | $5.99 | $5.99 | $5.85 | $5.89 | $5.76 | 194,325 |
| 2021-04-06 | $6.00 | $6.00 | $5.95 | $5.97 | $5.83 | 37,971 |
| 2021-04-05 | $6.10 | $6.10 | $5.97 | $5.98 | $5.84 | 7,301 |
| 2021-04-01 | $5.95 | $6.00 | $5.95 | $5.95 | $5.82 | 3,464 |
| 2021-03-31 | $5.90 | $6.00 | $5.90 | $5.94 | $5.81 | 8,440 |
| 2021-03-30 | $5.92 | $5.92 | $5.87 | $5.87 | $5.74 | 13,077 |
| 2021-03-29 | $5.96 | $6.00 | $5.87 | $5.91 | $5.78 | 30,910 |
| 2021-03-26 | $6.01 | $6.01 | $5.93 | $5.96 | $5.82 | 45,805 |
| 2021-03-25 | $5.81 | $6.15 | $5.71 | $6.02 | $5.88 | 25,335 |
| 2021-03-24 | $5.76 | $5.89 | $5.70 | $5.82 | $5.69 | 10,859 |
| 2021-03-23 | $5.76 | $5.80 | $5.70 | $5.71 | $5.58 | 18,334 |
| 2021-03-22 | $5.81 | $5.88 | $5.73 | $5.76 | $5.63 | 9,854 |
| 2021-03-19 | $5.82 | $5.85 | $5.76 | $5.81 | $5.67 | 8,144 |
| 2021-03-18 | $5.90 | $5.93 | $5.83 | $5.92 | $5.79 | 9,899 |
| 2021-03-17 | $5.83 | $5.95 | $5.83 | $5.93 | $5.79 | 22,818 |
| 2021-03-16 | $5.86 | $5.91 | $5.76 | $5.86 | $5.73 | 35,715 |
| 2021-03-15 | $5.85 | $5.92 | $5.73 | $5.92 | $5.79 | 21,539 |
| 2021-03-12 | $5.75 | $5.84 | $5.64 | $5.64 | $5.51 | 75,007 |
| 2021-03-11 | $5.84 | $5.89 | $5.70 | $5.76 | $5.63 | 19,171 |
| 2021-03-10 | $5.83 | $5.83 | $5.64 | $5.64 | $5.51 | 9,052 |
| 2021-03-09 | $5.71 | $5.82 | $5.60 | $5.75 | $5.62 | 266,956 |
| 2021-03-08 | $5.72 | $5.72 | $5.65 | $5.69 | $5.56 | 65,351 |
| 2021-03-05 | $5.66 | $5.78 | $5.57 | $5.62 | $5.49 | 5,838 |
| 2021-03-04 | $5.77 | $5.84 | $5.58 | $5.75 | $5.62 | 9,284 |
| 2021-03-03 | $5.85 | $5.86 | $5.73 | $5.83 | $5.70 | 6,956 |
| 2021-03-02 | $5.87 | $5.93 | $5.87 | $5.93 | $5.80 | 1,468 |
| 2021-03-01 | $5.87 | $6.01 | $5.83 | $5.84 | $5.71 | 10,180 |
| 2021-02-26 | $5.84 | $5.86 | $5.75 | $5.82 | $5.69 | 7,020 |
| 2021-02-25 | $5.99 | $6.10 | $5.87 | $6.07 | $5.93 | 3,211 |
| 2021-02-24 | $6.03 | $6.07 | $5.93 | $6.07 | $5.93 | 3,211 |
| 2021-02-23 | $6.02 | $6.10 | $5.91 | $5.94 | $5.81 | 35,633 |
| 2021-02-22 | $6.03 | $6.07 | $5.96 | $5.96 | $5.82 | 16,371 |
| 2021-02-19 | $5.88 | $5.97 | $5.88 | $5.94 | $5.81 | 14,735 |
| 2021-02-18 | $5.74 | $5.74 | $5.70 | $5.72 | $5.59 | 8,048 |
| 2021-02-17 | $5.68 | $5.76 | $5.64 | $5.67 | $5.54 | 5,588 |
| 2021-02-16 | $5.79 | $5.79 | $5.58 | $5.65 | $5.52 | 9,694 |
| 2021-02-12 | $5.45 | $5.60 | $5.45 | $5.52 | $5.39 | 391,616 |
| 2021-02-11 | $5.70 | $5.70 | $5.53 | $5.54 | $5.41 | 72,152 |
| 2021-02-10 | $5.75 | $5.75 | $5.65 | $5.75 | $5.62 | 42,604 |
| 2021-02-09 | $5.68 | $5.68 | $5.49 | $5.54 | $5.41 | 4,562 |
| 2021-02-08 | $5.63 | $5.69 | $5.53 | $5.60 | $5.47 | 8,202 |
| 2021-02-05 | $5.61 | $5.61 | $5.41 | $5.43 | $5.31 | 12,569 |
| 2021-02-04 | $5.38 | $5.47 | $5.38 | $5.47 | $5.35 | 30,647 |
| 2021-02-03 | $5.18 | $5.33 | $5.18 | $5.23 | $5.11 | 20,269 |
| 2021-02-02 | $5.13 | $5.13 | $5.09 | $5.13 | $5.01 | 11,984 |
| 2021-02-01 | $5.09 | $5.09 | $5.05 | $5.09 | $4.97 | 3,975 |
| 2021-01-29 | $5.00 | $5.06 | $5.00 | $5.02 | $4.91 | 2,919 |
| 2021-01-28 | $5.00 | $5.09 | $5.00 | $5.07 | $4.95 | 12,294 |
| 2021-01-27 | $4.88 | $5.06 | $4.88 | $5.05 | $4.94 | 5,979 |
| 2021-01-26 | $5.20 | $5.23 | $5.12 | $5.18 | $5.06 | 6,243 |
| 2021-01-25 | $5.10 | $5.20 | $5.10 | $5.11 | $4.99 | 8,863 |
| 2021-01-22 | $5.28 | $5.30 | $5.23 | $5.27 | $5.15 | 2,644 |
| 2021-01-21 | $5.29 | $5.35 | $5.25 | $5.34 | $5.22 | 8,214 |
| 2021-01-20 | $5.25 | $5.25 | $5.08 | $5.11 | $4.99 | 4,714 |
| 2021-01-19 | $5.00 | $5.09 | $4.99 | $5.04 | $4.93 | 26,652 |
| 2021-01-15 | $4.90 | $5.05 | $4.90 | $4.93 | $4.82 | 3,844 |
| 2021-01-14 | $4.94 | $5.11 | $4.94 | $5.03 | $4.92 | 4,259 |
| 2021-01-13 | $4.90 | $5.03 | $4.90 | $5.03 | $4.92 | 16,265 |
| 2021-01-12 | $4.98 | $5.02 | $4.91 | $4.99 | $4.88 | 7,701 |
| 2021-01-11 | $4.98 | $4.98 | $4.86 | $4.97 | $4.86 | 3,463 |
| 2021-01-08 | $4.89 | $4.90 | $4.75 | $4.75 | $4.64 | 20,621 |
| 2021-01-07 | $4.74 | $4.87 | $4.74 | $4.76 | $4.65 | 4,765 |
| 2021-01-06 | $4.64 | $4.66 | $4.60 | $4.66 | $4.55 | 4,194 |
| 2021-01-05 | $4.57 | $4.64 | $4.49 | $4.64 | $4.53 | 16,525 |
| 2021-01-04 | $4.48 | $4.60 | $4.41 | $4.60 | $4.50 | 38,547 |
| 2020-12-31 | $4.39 | $4.46 | $4.30 | $4.40 | $4.30 | 2,438 |
| 2020-12-30 | $4.49 | $4.56 | $4.39 | $4.39 | $4.29 | 10,156 |
| 2020-12-29 | $4.45 | $4.52 | $4.37 | $4.38 | $4.28 | 10,526 |
| 2020-12-28 | $4.51 | $4.64 | $4.39 | $4.42 | $4.32 | 2,345 |
| 2020-12-24 | $4.42 | $4.54 | $4.42 | $4.42 | $4.32 | 1,258 |
| 2020-12-23 | $4.31 | $4.42 | $4.31 | $4.42 | $4.31 | 3,157 |
| 2020-12-22 | $4.41 | $4.41 | $4.28 | $4.30 | $4.20 | 8,697 |
| 2020-12-21 | $4.40 | $4.47 | $4.36 | $4.46 | $4.36 | 13,632 |
| 2020-12-18 | $4.53 | $4.53 | $4.34 | $4.45 | $4.35 | 5,262 |
| 2020-12-17 | $4.50 | $4.53 | $4.39 | $4.45 | $4.35 | 3,082 |
| 2020-12-16 | $4.41 | $4.48 | $4.41 | $4.48 | $4.38 | 1,654 |
| 2020-12-15 | $4.39 | $4.43 | $4.32 | $4.40 | $4.30 | 6,275 |
| 2020-12-14 | $4.30 | $4.39 | $4.23 | $4.23 | $4.13 | 19,570 |
| 2020-12-11 | $4.44 | $4.44 | $4.30 | $4.35 | $4.25 | 12,472 |
| 2020-12-10 | $4.44 | $4.46 | $4.44 | $4.44 | $4.34 | 13,539 |
| 2020-12-09 | $4.40 | $4.50 | $4.35 | $4.44 | $4.34 | 9,195 |
| 2020-12-08 | $4.30 | $4.41 | $4.30 | $4.41 | $4.31 | 10,370 |
| 2020-12-07 | $4.35 | $4.39 | $4.35 | $4.39 | $4.29 | 4,940 |
| 2020-12-04 | $4.41 | $4.46 | $4.41 | $4.42 | $4.32 | 42,720 |
| 2020-12-03 | $4.39 | $4.41 | $4.38 | $4.41 | $4.31 | 11,095 |
| 2020-12-02 | $4.30 | $4.34 | $4.29 | $4.29 | $4.19 | 11,307 |
| 2020-12-01 | $4.21 | $4.29 | $4.21 | $4.29 | $4.19 | 4,016 |
| 2020-11-30 | $4.26 | $4.26 | $4.21 | $4.21 | $4.11 | 11,898 |
| 2020-11-27 | $4.21 | $4.24 | $4.21 | $4.24 | $4.14 | 4,405 |
| 2020-11-25 | $4.22 | $4.27 | $4.22 | $4.23 | $4.13 | 5,885 |
| 2020-11-24 | $4.22 | $4.25 | $4.20 | $4.25 | $4.15 | 7,000 |
| 2020-11-23 | $4.29 | $4.29 | $4.16 | $4.16 | $4.07 | 28,843 |
| 2020-11-20 | $4.27 | $4.27 | $4.19 | $4.20 | $4.11 | 22,452 |
| 2020-11-19 | $4.18 | $4.23 | $4.18 | $4.23 | $4.13 | 2,667 |
| 2020-11-18 | $4.27 | $4.27 | $4.20 | $4.20 | $4.10 | 16,550 |
| 2020-11-17 | $4.25 | $4.34 | $4.25 | $4.25 | $4.15 | 13,963 |
| 2020-11-16 | $4.21 | $4.25 | $4.21 | $4.23 | $4.13 | 13,382 |
| 2020-11-13 | $4.24 | $4.24 | $4.16 | $4.17 | $4.07 | 5,181 |
| 2020-11-12 | $4.23 | $4.24 | $4.15 | $4.15 | $4.05 | 12,707 |
| 2020-11-11 | $4.25 | $4.25 | $4.17 | $4.20 | $4.10 | 36,959 |
| 2020-11-10 | $4.14 | $4.16 | $4.12 | $4.15 | $4.06 | 5,267 |
| 2020-11-09 | $4.10 | $4.14 | $4.08 | $4.09 | $4.00 | 4,804 |
| 2020-11-06 | $4.10 | $4.12 | $4.08 | $4.12 | $4.03 | 7,004 |
| 2020-11-05 | $4.05 | $4.10 | $4.05 | $4.08 | $3.99 | 3,038 |
| 2020-11-04 | $4.11 | $4.11 | $4.01 | $4.01 | $3.92 | 55,256 |
| 2020-11-03 | $4.05 | $4.09 | $4.02 | $4.08 | $3.98 | 10,912 |
| 2020-11-02 | $4.01 | $4.01 | $3.98 | $3.99 | $3.89 | 24,792 |
| 2020-10-30 | $4.06 | $4.13 | $3.99 | $3.99 | $3.90 | 12,407 |
| 2020-10-29 | $4.11 | $4.17 | $4.01 | $4.15 | $4.06 | 18,040 |
| 2020-10-28 | $4.00 | $4.13 | $3.98 | $4.05 | $3.96 | 28,544 |
| 2020-10-27 | $3.76 | $3.77 | $3.66 | $3.77 | $3.68 | 14,708 |
| 2020-10-26 | $3.78 | $3.78 | $3.77 | $3.78 | $3.69 | 8,400 |
| 2020-10-23 | $3.84 | $3.90 | $3.80 | $3.86 | $3.77 | 2,162 |
| 2020-10-22 | $3.86 | $3.86 | $3.73 | $3.73 | $3.65 | 4,729 |
| 2020-10-21 | $3.84 | $3.91 | $3.82 | $3.85 | $3.76 | 11,198 |
| 2020-10-20 | $3.74 | $3.79 | $3.73 | $3.73 | $3.65 | 9,926 |
| 2020-10-19 | $3.74 | $3.74 | $3.65 | $3.74 | $3.66 | 2,981 |
| 2020-10-16 | $3.70 | $3.71 | $3.70 | $3.71 | $3.63 | 2,292 |
| 2020-10-15 | $3.61 | $3.63 | $3.58 | $3.62 | $3.54 | 817 |
| 2020-10-14 | $3.63 | $3.66 | $3.56 | $3.64 | $3.56 | 10,863 |
| 2020-10-13 | $3.56 | $3.56 | $3.48 | $3.48 | $3.40 | 624 |
| 2020-10-12 | $3.50 | $3.57 | $3.50 | $3.51 | $3.43 | 3,963 |
| 2020-10-09 | $3.46 | $3.48 | $3.40 | $3.43 | $3.35 | 4,743 |
| 2020-10-08 | $3.35 | $3.35 | $3.34 | $3.34 | $3.26 | 763 |
| 2020-10-07 | $3.27 | $3.39 | $3.27 | $3.32 | $3.24 | 25,713 |
| 2020-10-06 | $3.25 | $3.27 | $3.22 | $3.22 | $3.14 | 5,064 |
| 2020-10-05 | $3.27 | $3.39 | $3.26 | $3.30 | $3.23 | 45,399 |
| 2020-10-02 | $3.32 | $3.37 | $3.25 | $3.25 | $3.18 | 34,865 |
| 2020-10-01 | $3.32 | $3.32 | $3.28 | $3.31 | $3.23 | 5,445 |
| 2020-09-30 | $3.38 | $3.43 | $3.26 | $3.26 | $3.17 | 17,107 |
| 2020-09-29 | $3.32 | $3.38 | $3.31 | $3.31 | $3.22 | 2,995 |
| 2020-09-28 | $3.34 | $3.47 | $3.33 | $3.33 | $3.23 | 2,950 |
| 2020-09-25 | $3.39 | $3.40 | $3.39 | $3.39 | $3.29 | 811 |
| 2020-09-24 | $3.34 | $3.40 | $3.34 | $3.40 | $3.30 | 3,935 |
| 2020-09-23 | $3.53 | $3.53 | $3.44 | $3.44 | $3.34 | 2,764 |
| 2020-09-22 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 2,206 |
| 2020-09-21 | $3.61 | $3.61 | $3.48 | $3.59 | $3.49 | 3,907 |
| 2020-09-18 | $3.73 | $3.80 | $3.72 | $3.77 | $3.66 | 32,865 |
| 2020-09-17 | $3.72 | $3.76 | $3.68 | $3.72 | $3.61 | 2,749 |
| 2020-09-16 | $3.78 | $3.84 | $3.74 | $3.74 | $3.63 | 21,061 |
| 2020-09-15 | $3.68 | $3.78 | $3.65 | $3.72 | $3.61 | 3,815 |
| 2020-09-14 | $3.68 | $3.74 | $3.66 | $3.67 | $3.57 | 9,780 |
| 2020-09-11 | $3.64 | $3.70 | $3.64 | $3.70 | $3.59 | 4,331 |
| 2020-09-10 | $3.72 | $3.72 | $3.52 | $3.52 | $3.42 | 76,655 |
| 2020-09-09 | $3.77 | $3.82 | $3.72 | $3.72 | $3.61 | 2,983 |
| 2020-09-08 | $3.62 | $3.64 | $3.59 | $3.59 | $3.49 | 1,719 |
| 2020-09-04 | $3.76 | $3.78 | $3.73 | $3.74 | $3.63 | 8,165 |
| 2020-09-03 | $3.80 | $3.80 | $3.63 | $3.65 | $3.55 | 4,509 |
| 2020-09-02 | $3.82 | $3.89 | $3.79 | $3.89 | $3.78 | 1,288 |
| 2020-09-01 | $3.87 | $3.98 | $3.87 | $3.98 | $3.87 | 3,302 |
| 2020-08-31 | $3.82 | $3.95 | $3.82 | $3.87 | $3.76 | 1,127 |
| 2020-08-28 | $3.91 | $3.91 | $3.81 | $3.91 | $3.80 | 2,708 |
| 2020-08-27 | $3.83 | $3.89 | $3.71 | $3.78 | $3.67 | 3,225 |
| 2020-08-26 | $3.77 | $3.78 | $3.77 | $3.78 | $3.67 | 1,586 |
| 2020-08-25 | $3.70 | $3.73 | $3.58 | $3.60 | $3.50 | 8,291 |
| 2020-08-24 | $3.70 | $3.70 | $3.60 | $3.60 | $3.50 | 6,597 |
| 2020-08-21 | $3.62 | $3.66 | $3.57 | $3.58 | $3.48 | 35,030 |
| 2020-08-20 | $3.65 | $3.80 | $3.62 | $3.80 | $3.69 | 101,489 |
| 2020-08-19 | $3.73 | $3.85 | $3.72 | $3.84 | $3.73 | 179,363 |
| 2020-08-18 | $3.73 | $3.86 | $3.73 | $3.86 | $3.75 | 51,440 |
| 2020-08-17 | $3.80 | $3.84 | $3.80 | $3.84 | $3.73 | 1,481 |
| 2020-08-14 | $3.76 | $3.76 | $3.75 | $3.75 | $3.64 | 8,321 |
| 2020-08-13 | $3.79 | $3.84 | $3.74 | $3.80 | $3.69 | 4,647 |
| 2020-08-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.76 | 213 |
| 2020-08-11 | $3.82 | $3.90 | $3.81 | $3.87 | $3.76 | 4,700 |
| 2020-08-10 | $3.75 | $3.81 | $3.75 | $3.81 | $3.70 | 3,630 |
| 2020-08-07 | $3.70 | $3.81 | $3.66 | $3.81 | $3.70 | 68,772 |
| 2020-08-06 | $3.88 | $3.88 | $3.79 | $3.82 | $3.71 | 8,690 |
| 2020-08-05 | $3.78 | $3.90 | $3.78 | $3.81 | $3.70 | 13,908 |
| 2020-08-04 | $3.62 | $3.71 | $3.60 | $3.71 | $3.60 | 8,798 |
| 2020-08-03 | $3.59 | $3.73 | $3.59 | $3.69 | $3.58 | 9,343 |
| 2020-07-31 | $3.54 | $3.59 | $3.54 | $3.59 | $3.49 | 1,542 |
| 2020-07-30 | $3.52 | $3.68 | $3.52 | $3.68 | $3.57 | 16,788 |
| 2020-07-29 | $3.69 | $3.69 | $3.54 | $3.67 | $3.57 | 4,390 |
| 2020-07-28 | $3.60 | $3.60 | $3.48 | $3.48 | $3.38 | 12,825 |
| 2020-07-27 | $3.62 | $3.65 | $3.59 | $3.63 | $3.53 | 5,214 |
| 2020-07-24 | $3.44 | $3.54 | $3.40 | $3.46 | $3.36 | 33,064 |
| 2020-07-23 | $3.65 | $3.65 | $3.62 | $3.62 | $3.52 | 811 |
| 2020-07-22 | $3.50 | $3.59 | $3.48 | $3.57 | $3.47 | 42,553 |
| 2020-07-21 | $3.58 | $3.59 | $3.46 | $3.46 | $3.36 | 15,101 |
| 2020-07-20 | $3.54 | $3.61 | $3.54 | $3.58 | $3.48 | 13,669 |
| 2020-07-17 | $3.52 | $3.58 | $3.42 | $3.43 | $3.33 | 19,922 |
| 2020-07-16 | $3.47 | $3.47 | $3.34 | $3.45 | $3.35 | 3,878 |
| 2020-07-15 | $3.43 | $3.43 | $3.34 | $3.36 | $3.26 | 5,877 |
| 2020-07-14 | $3.30 | $3.38 | $3.29 | $3.33 | $3.23 | 15,020 |
| 2020-07-13 | $3.38 | $3.39 | $3.29 | $3.29 | $3.20 | 4,083 |
| 2020-07-10 | $3.25 | $3.31 | $3.23 | $3.25 | $3.16 | 5,156 |
| 2020-07-09 | $3.31 | $3.31 | $3.21 | $3.23 | $3.14 | 2,087 |
| 2020-07-08 | $3.17 | $3.21 | $3.16 | $3.18 | $3.09 | 3,863 |
| 2020-07-07 | $3.11 | $3.19 | $3.11 | $3.12 | $3.03 | 11,109 |
| 2020-07-06 | $3.17 | $3.17 | $3.07 | $3.15 | $3.06 | 66,811 |
| 2020-07-02 | $3.10 | $3.21 | $3.08 | $3.10 | $3.01 | 4,943 |
| 2020-07-01 | $2.94 | $3.07 | $2.94 | $3.02 | $2.93 | 20,366 |
| 2020-06-30 | $2.99 | $3.10 | $2.99 | $3.09 | $3.00 | 41,087 |
| 2020-06-29 | $2.91 | $2.91 | $2.90 | $2.90 | $2.82 | 5,371 |
| 2020-06-26 | $2.84 | $2.89 | $2.83 | $2.84 | $2.76 | 7,403 |
| 2020-06-25 | $2.98 | $2.98 | $2.89 | $2.93 | $2.84 | 34,617 |
| 2020-06-24 | $3.00 | $3.00 | $2.84 | $2.84 | $2.76 | 6,883 |
| 2020-06-23 | $2.90 | $2.98 | $2.87 | $2.94 | $2.86 | 12,738 |
| 2020-06-22 | $2.67 | $2.80 | $2.67 | $2.73 | $2.65 | 51,293 |
| 2020-06-19 | $2.75 | $2.79 | $2.66 | $2.71 | $2.63 | 16,190 |
| 2020-06-18 | $2.71 | $2.77 | $2.66 | $2.68 | $2.60 | 66,390 |
| 2020-06-17 | $2.84 | $2.84 | $2.73 | $2.73 | $2.65 | 5,566 |
| 2020-06-16 | $2.91 | $2.91 | $2.76 | $2.76 | $2.68 | 49,885 |
| 2020-06-15 | $2.59 | $2.88 | $2.58 | $2.70 | $2.62 | 27,757 |
| 2020-06-12 | $2.75 | $2.76 | $2.60 | $2.68 | $2.60 | 52,335 |
| 2020-06-11 | $2.70 | $2.90 | $2.60 | $2.64 | $2.56 | 15,423 |
| 2020-06-10 | $2.90 | $2.90 | $2.85 | $2.85 | $2.77 | 78,888 |
| 2020-06-09 | $2.78 | $2.84 | $2.70 | $2.77 | $2.69 | 556,145 |
| 2020-06-08 | $2.90 | $2.92 | $2.81 | $2.86 | $2.78 | 14,103 |
| 2020-06-05 | $2.77 | $3.00 | $2.77 | $2.89 | $2.81 | 63,736 |
| 2020-06-04 | $3.09 | $3.09 | $3.04 | $3.05 | $2.96 | 33,320 |
| 2020-06-03 | $3.13 | $3.17 | $3.00 | $3.09 | $3.00 | 13,081 |
| 2020-06-02 | $3.08 | $3.12 | $2.92 | $2.98 | $2.89 | 17,196 |
| 2020-06-01 | $2.96 | $3.13 | $2.96 | $3.01 | $2.92 | 19,386 |
| 2020-05-29 | $2.92 | $2.92 | $2.83 | $2.83 | $2.75 | 7,028 |
| 2020-05-28 | $2.84 | $2.94 | $2.84 | $2.85 | $2.77 | 47,403 |
| 2020-05-27 | $2.92 | $2.92 | $2.81 | $2.85 | $2.77 | 36,821 |
| 2020-05-26 | $2.84 | $2.93 | $2.79 | $2.90 | $2.82 | 90,215 |
| 2020-05-22 | $2.65 | $2.78 | $2.65 | $2.69 | $2.61 | 22,529 |
| 2020-05-21 | $2.68 | $2.80 | $2.68 | $2.79 | $2.71 | 11,621 |
| 2020-05-20 | $2.75 | $2.83 | $2.68 | $2.83 | $2.75 | 6,882 |
| 2020-05-19 | $2.66 | $2.80 | $2.65 | $2.72 | $2.64 | 10,637 |
| 2020-05-18 | $2.62 | $2.74 | $2.62 | $2.74 | $2.66 | 18,672 |
| 2020-05-15 | $2.37 | $2.62 | $2.37 | $2.57 | $2.50 | 21,608 |
| 2020-05-14 | $2.38 | $2.53 | $2.31 | $2.51 | $2.44 | 28,307 |
| 2020-05-13 | $2.49 | $2.60 | $2.34 | $2.45 | $2.38 | 31,328 |
| 2020-05-12 | $2.53 | $2.53 | $2.43 | $2.49 | $2.42 | 17,012 |
| 2020-05-11 | $2.46 | $2.70 | $2.43 | $2.59 | $2.52 | 22,908 |
| 2020-05-08 | $2.58 | $2.74 | $2.43 | $2.56 | $2.49 | 93,004 |
| 2020-05-07 | $2.55 | $2.62 | $2.48 | $2.52 | $2.45 | 50,636 |
| 2020-05-06 | $2.50 | $2.64 | $2.43 | $2.47 | $2.40 | 40,489 |
| 2020-05-05 | $2.53 | $2.69 | $2.44 | $2.46 | $2.39 | 11,268 |
| 2020-05-04 | $2.32 | $2.52 | $2.32 | $2.52 | $2.45 | 5,251 |
| 2020-05-01 | $2.51 | $2.56 | $2.43 | $2.50 | $2.43 | 12,240 |
| 2020-04-30 | $2.52 | $2.63 | $2.52 | $2.53 | $2.46 | 60,658 |
| 2020-04-29 | $2.58 | $2.78 | $2.57 | $2.75 | $2.67 | 21,713 |
| 2020-04-28 | $2.57 | $2.64 | $2.37 | $2.47 | $2.39 | 81,219 |
| 2020-04-27 | $2.50 | $2.54 | $2.39 | $2.45 | $2.38 | 33,022 |
| 2020-04-24 | $2.44 | $2.50 | $2.42 | $2.46 | $2.39 | 136,437 |
| 2020-04-23 | $2.45 | $2.75 | $2.44 | $2.47 | $2.40 | 184,297 |
| 2020-04-22 | $2.60 | $2.60 | $2.42 | $2.43 | $2.33 | 108,243 |
| 2020-04-21 | $2.35 | $2.49 | $2.28 | $2.44 | $2.33 | 60,979 |
| 2020-04-20 | $2.60 | $2.60 | $2.35 | $2.49 | $2.38 | 26,233 |
| 2020-04-17 | $2.40 | $2.60 | $2.38 | $2.56 | $2.45 | 23,070 |
| 2020-04-16 | $2.51 | $2.55 | $2.39 | $2.48 | $2.38 | 36,548 |
| 2020-04-15 | $2.53 | $2.53 | $2.30 | $2.41 | $2.31 | 32,540 |
| 2020-04-14 | $2.71 | $2.78 | $2.56 | $2.70 | $2.59 | 48,828 |
| 2020-04-13 | $2.25 | $2.56 | $2.25 | $2.43 | $2.32 | 74,452 |
| 2020-04-09 | $2.32 | $2.63 | $2.32 | $2.58 | $2.47 | 57,045 |
| 2020-04-08 | $2.43 | $2.47 | $2.25 | $2.25 | $2.15 | 48,685 |
| 2020-04-07 | $2.29 | $2.47 | $2.22 | $2.22 | $2.13 | 91,710 |
| 2020-04-06 | $2.08 | $2.28 | $2.02 | $2.17 | $2.08 | 78,217 |
| 2020-04-03 | $2.10 | $2.21 | $2.01 | $2.04 | $1.95 | 67,395 |
| 2020-04-02 | $2.02 | $2.16 | $2.00 | $2.13 | $2.04 | 37,703 |
| 2020-04-01 | $2.03 | $2.03 | $1.89 | $1.97 | $1.89 | 31,250 |
| 2020-03-31 | $2.17 | $2.17 | $2.05 | $2.05 | $1.96 | 17,223 |
| 2020-03-30 | $1.94 | $2.10 | $1.94 | $2.08 | $1.99 | 31,224 |
| 2020-03-27 | $2.22 | $2.26 | $2.00 | $2.05 | $1.96 | 15,357 |
| 2020-03-26 | $2.17 | $2.26 | $2.10 | $2.12 | $2.03 | 31,739 |
| 2020-03-25 | $2.15 | $2.33 | $2.01 | $2.12 | $2.03 | 25,447 |
| 2020-03-24 | $1.91 | $2.27 | $1.91 | $2.05 | $1.96 | 189,990 |
| 2020-03-23 | $1.71 | $1.79 | $1.51 | $1.57 | $1.50 | 88,248 |
| 2020-03-20 | $1.83 | $1.87 | $1.57 | $1.57 | $1.50 | 104,388 |
| 2020-03-19 | $1.56 | $1.76 | $1.53 | $1.57 | $1.50 | 108,890 |
| 2020-03-18 | $1.79 | $1.86 | $1.68 | $1.83 | $1.75 | 38,767 |
| 2020-03-17 | $1.78 | $2.10 | $1.74 | $2.00 | $1.92 | 15,803 |
| 2020-03-16 | $1.57 | $1.78 | $1.57 | $1.65 | $1.58 | 22,716 |
| 2020-03-13 | $1.91 | $1.95 | $1.83 | $1.90 | $1.82 | 302,837 |
| 2020-03-12 | $1.84 | $1.84 | $1.61 | $1.71 | $1.63 | 33,178 |
| 2020-03-11 | $2.20 | $2.24 | $2.09 | $2.14 | $2.04 | 38,457 |
| 2020-03-10 | $2.29 | $2.34 | $2.20 | $2.26 | $2.16 | 10,839 |
| 2020-03-09 | $2.20 | $2.21 | $2.02 | $2.02 | $1.93 | 38,166 |
| 2020-03-06 | $2.53 | $2.54 | $2.41 | $2.52 | $2.41 | 21,735 |
| 2020-03-05 | $2.62 | $2.66 | $2.60 | $2.64 | $2.53 | 13,938 |
| 2020-03-04 | $2.72 | $2.82 | $2.66 | $2.76 | $2.64 | 20,214 |
| 2020-03-03 | $2.76 | $2.76 | $2.58 | $2.70 | $2.58 | 61,858 |
| 2020-03-02 | $2.69 | $2.71 | $2.62 | $2.70 | $2.59 | 131,987 |
| 2020-02-28 | $2.60 | $2.78 | $2.56 | $2.76 | $2.64 | 17,751 |
| 2020-02-27 | $2.60 | $2.77 | $2.60 | $2.62 | $2.51 | 34,298 |
| 2020-02-26 | $2.75 | $2.76 | $2.66 | $2.66 | $2.55 | 5,450 |
| 2020-02-25 | $2.90 | $2.90 | $2.65 | $2.72 | $2.61 | 31,223 |
| 2020-02-24 | $3.08 | $3.10 | $2.84 | $2.86 | $2.74 | 49,741 |
| 2020-02-21 | $3.37 | $3.37 | $3.21 | $3.26 | $3.12 | 13,624 |
| 2020-02-20 | $3.44 | $3.44 | $3.28 | $3.40 | $3.26 | 28,453 |
| 2020-02-19 | $3.23 | $3.44 | $3.23 | $3.44 | $3.29 | 2,028 |
| 2020-02-18 | $3.36 | $3.37 | $3.20 | $3.28 | $3.14 | 27,247 |
| 2020-02-14 | $3.18 | $3.36 | $3.13 | $3.14 | $3.01 | 25,859 |
| 2020-02-13 | $3.40 | $3.44 | $3.20 | $3.20 | $3.06 | 9,715 |
| 2020-02-12 | $3.40 | $3.40 | $3.32 | $3.32 | $3.18 | 3,826 |
| 2020-02-11 | $3.33 | $3.33 | $3.12 | $3.19 | $3.06 | 26,179 |
| 2020-02-10 | $3.26 | $3.26 | $3.03 | $3.08 | $2.95 | 5,619 |
| 2020-02-07 | $3.23 | $3.23 | $3.02 | $3.12 | $2.99 | 22,775 |
| 2020-02-06 | $3.37 | $3.39 | $3.22 | $3.25 | $3.11 | 20,757 |
| 2020-02-05 | $3.17 | $3.27 | $3.17 | $3.22 | $3.08 | 23,478 |
| 2020-02-04 | $3.17 | $3.17 | $3.10 | $3.10 | $2.97 | 6,787 |
| 2020-02-03 | $2.87 | $3.02 | $2.83 | $2.83 | $2.71 | 8,827 |
| 2020-01-31 | $3.05 | $3.05 | $2.87 | $2.96 | $2.83 | 14,766 |
| 2020-01-30 | $3.17 | $3.17 | $3.05 | $3.05 | $2.92 | 18,759 |
| 2020-01-29 | $3.17 | $3.17 | $3.03 | $3.03 | $2.90 | 7,588 |
| 2020-01-28 | $2.96 | $3.00 | $2.90 | $2.95 | $2.83 | 9,873 |
| 2020-01-27 | $3.06 | $3.06 | $2.86 | $2.90 | $2.78 | 97,775 |
| 2020-01-24 | $3.12 | $3.15 | $3.12 | $3.14 | $3.01 | 14,136 |
| 2020-01-23 | $3.36 | $3.36 | $3.15 | $3.16 | $3.03 | 196,992 |
| 2020-01-22 | $3.55 | $3.58 | $3.41 | $3.49 | $3.34 | 39,617 |
| 2020-01-21 | $3.58 | $3.67 | $3.56 | $3.66 | $3.50 | 19,414 |
| 2020-01-17 | $3.84 | $3.85 | $3.69 | $3.75 | $3.59 | 20,501 |
| 2020-01-16 | $3.61 | $3.80 | $3.61 | $3.70 | $3.54 | 53,574 |
| 2020-01-15 | $3.68 | $3.77 | $3.68 | $3.70 | $3.54 | 13,474 |
| 2020-01-14 | $3.72 | $3.86 | $3.72 | $3.78 | $3.62 | 9,068 |
| 2020-01-13 | $3.65 | $3.74 | $3.65 | $3.73 | $3.57 | 29,991 |
| 2020-01-10 | $3.59 | $3.65 | $3.55 | $3.64 | $3.49 | 1,052,078 |
| 2020-01-09 | $3.73 | $3.73 | $3.55 | $3.72 | $3.56 | 32,443 |
| 2020-01-08 | $3.45 | $3.64 | $3.45 | $3.64 | $3.49 | 4,519 |
| 2020-01-07 | $3.64 | $3.68 | $3.41 | $3.41 | $3.27 | 29,494 |
| 2020-01-06 | $3.52 | $3.65 | $3.41 | $3.61 | $3.46 | 14,599 |
| 2020-01-03 | $3.50 | $3.60 | $3.46 | $3.57 | $3.42 | 17,099 |
| 2020-01-02 | $3.62 | $3.70 | $3.53 | $3.60 | $3.45 | 4,640 |
| 2019-12-31 | $3.67 | $3.70 | $3.54 | $3.65 | $3.50 | 9,431 |
| 2019-12-30 | $3.69 | $3.70 | $3.52 | $3.70 | $3.54 | 7,236 |
| 2019-12-27 | $3.67 | $3.69 | $3.56 | $3.68 | $3.52 | 9,511 |
| 2019-12-26 | $3.67 | $3.69 | $3.48 | $3.69 | $3.53 | 35,551 |
| 2019-12-24 | $3.43 | $3.67 | $3.43 | $3.65 | $3.49 | 2,480 |
| 2019-12-23 | $3.49 | $3.50 | $3.39 | $3.44 | $3.29 | 198,118 |
| 2019-12-20 | $3.56 | $3.70 | $3.44 | $3.55 | $3.40 | 25,093 |
| 2019-12-19 | $3.41 | $3.70 | $3.41 | $3.56 | $3.40 | 4,697 |
| 2019-12-18 | $3.52 | $3.69 | $3.48 | $3.64 | $3.48 | 28,481 |
| 2019-12-17 | $3.68 | $3.76 | $3.59 | $3.68 | $3.52 | 3,426 |
| 2019-12-16 | $3.89 | $3.89 | $3.59 | $3.59 | $3.44 | 42,062 |
| 2019-12-13 | $3.52 | $3.77 | $3.49 | $3.51 | $3.36 | 76,013 |
| 2019-12-12 | $3.32 | $3.50 | $3.32 | $3.50 | $3.35 | 26,570 |
| 2019-12-11 | $3.28 | $3.33 | $3.26 | $3.33 | $3.19 | 13,486 |
| 2019-12-10 | $3.30 | $3.30 | $3.24 | $3.24 | $3.10 | 5,053 |
| 2019-12-09 | $3.19 | $3.30 | $3.19 | $3.27 | $3.13 | 9,168 |
| 2019-12-06 | $3.13 | $3.25 | $3.13 | $3.24 | $3.10 | 4,843 |
| 2019-12-05 | $3.14 | $3.25 | $3.04 | $3.16 | $3.03 | 10,089 |
| 2019-12-04 | $3.15 | $3.17 | $3.10 | $3.10 | $2.97 | 10,007 |
| 2019-12-03 | $2.92 | $3.14 | $2.90 | $3.04 | $2.91 | 9,543 |
| 2019-12-02 | $3.26 | $3.32 | $3.09 | $3.11 | $2.98 | 6,916 |
| 2019-11-29 | $3.07 | $3.33 | $3.07 | $3.33 | $3.19 | 3,218 |
| 2019-11-27 | $3.21 | $3.35 | $3.18 | $3.20 | $3.06 | 3,216 |
| 2019-11-26 | $3.14 | $3.35 | $3.12 | $3.31 | $3.17 | 6,476 |
| 2019-11-25 | $3.14 | $3.28 | $3.12 | $3.24 | $3.10 | 7,732 |
| 2019-11-22 | $3.11 | $3.19 | $3.09 | $3.09 | $2.96 | 2,917 |
| 2019-11-21 | $3.16 | $3.18 | $3.08 | $3.11 | $2.98 | 7,498 |
| 2019-11-20 | $3.11 | $3.33 | $3.08 | $3.12 | $2.99 | 7,618 |
| 2019-11-19 | $3.33 | $3.38 | $3.12 | $3.25 | $3.11 | 3,343 |
| 2019-11-18 | $3.31 | $3.34 | $3.13 | $3.13 | $3.00 | 16,886 |
| 2019-11-15 | $3.25 | $3.34 | $3.13 | $3.34 | $3.20 | 77,382 |
| 2019-11-14 | $3.06 | $3.16 | $3.06 | $3.09 | $2.96 | 12,741 |
| 2019-11-13 | $3.33 | $3.35 | $3.10 | $3.20 | $3.06 | 6,461 |
| 2019-11-12 | $3.20 | $3.20 | $3.16 | $3.16 | $3.03 | 5,468 |
| 2019-11-11 | $3.40 | $3.40 | $3.34 | $3.36 | $3.22 | 4,078 |
| 2019-11-08 | $3.50 | $3.50 | $3.23 | $3.35 | $3.21 | 40,325 |
| 2019-11-07 | $3.46 | $3.46 | $3.27 | $3.35 | $3.20 | 12,025 |
| 2019-11-06 | $3.35 | $3.45 | $3.35 | $3.41 | $3.27 | 5,838 |
| 2019-11-05 | $3.46 | $3.48 | $3.23 | $3.40 | $3.26 | 15,362 |
| 2019-11-04 | $3.12 | $3.24 | $3.12 | $3.21 | $3.07 | 4,386 |
| 2019-11-01 | $3.00 | $3.14 | $3.00 | $3.11 | $2.98 | 17,519 |
| 2019-10-31 | $3.01 | $3.07 | $2.99 | $3.01 | $2.88 | 3,675 |
| 2019-10-30 | $3.22 | $3.22 | $3.06 | $3.06 | $2.93 | 3,968 |
| 2019-10-29 | $3.20 | $3.29 | $3.11 | $3.12 | $2.99 | 8,625 |
| 2019-10-28 | $3.14 | $3.19 | $3.08 | $3.19 | $3.06 | 26,399 |
| 2019-10-25 | $3.03 | $3.17 | $3.03 | $3.17 | $3.03 | 7,723 |
| 2019-10-24 | $3.06 | $3.08 | $3.00 | $3.02 | $2.89 | 9,208 |
| 2019-10-23 | $2.92 | $2.95 | $2.84 | $2.84 | $2.72 | 79,247 |
| 2019-10-22 | $2.83 | $3.03 | $2.77 | $2.89 | $2.77 | 13,064 |
| 2019-10-21 | $2.89 | $3.06 | $2.86 | $2.94 | $2.82 | 29,162 |
| 2019-10-18 | $2.90 | $2.91 | $2.80 | $2.91 | $2.79 | 18,401 |
| 2019-10-17 | $2.89 | $2.93 | $2.80 | $2.86 | $2.74 | 16,131 |
| 2019-10-16 | $2.75 | $2.83 | $2.75 | $2.80 | $2.68 | 1,247 |
| 2019-10-15 | $2.72 | $2.75 | $2.72 | $2.75 | $2.63 | 8,009 |
| 2019-10-14 | $2.75 | $2.75 | $2.72 | $2.74 | $2.62 | 527,100 |
| 2019-10-11 | $2.63 | $2.75 | $2.63 | $2.70 | $2.59 | 55,175 |
| 2019-10-10 | $2.54 | $2.55 | $2.45 | $2.45 | $2.35 | 5,604 |
| 2019-10-09 | $2.52 | $2.52 | $2.34 | $2.34 | $2.24 | 139,899 |
| 2019-10-08 | $2.45 | $2.54 | $2.38 | $2.45 | $2.35 | 24,024 |
| 2019-10-07 | $2.65 | $2.65 | $2.51 | $2.56 | $2.45 | 28,721 |
| 2019-10-04 | $2.45 | $2.55 | $2.44 | $2.54 | $2.43 | 5,235 |
| 2019-10-03 | $2.51 | $2.56 | $2.47 | $2.50 | $2.39 | 7,926 |
| 2019-10-02 | $2.60 | $2.60 | $2.51 | $2.60 | $2.47 | 44,270 |
| 2019-10-01 | $2.70 | $2.74 | $2.67 | $2.69 | $2.56 | 19,312 |
| 2019-09-30 | $2.63 | $2.73 | $2.63 | $2.71 | $2.57 | 122,245 |
| 2019-09-27 | $2.59 | $2.72 | $2.59 | $2.62 | $2.49 | 337,302 |
| 2019-09-26 | $2.65 | $2.68 | $2.60 | $2.60 | $2.47 | 22,692 |
| 2019-09-25 | $2.65 | $2.65 | $2.60 | $2.60 | $2.47 | 6,225 |
| 2019-09-24 | $2.56 | $2.69 | $2.55 | $2.55 | $2.43 | 4,792 |
| 2019-09-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.54 | 3,870 |
| 2019-09-20 | $2.78 | $2.88 | $2.74 | $2.80 | $2.66 | 3,169 |
| 2019-09-19 | $2.80 | $2.84 | $2.77 | $2.80 | $2.66 | 4,466 |
| 2019-09-18 | $2.70 | $2.81 | $2.70 | $2.75 | $2.62 | 4,959 |
| 2019-09-17 | $2.68 | $2.68 | $2.68 | $2.68 | $2.55 | 1,466 |
| 2019-09-16 | $2.88 | $2.89 | $2.84 | $2.86 | $2.72 | 8,349 |
| 2019-09-13 | $2.80 | $2.82 | $2.79 | $2.80 | $2.66 | 67,212 |
| 2019-09-12 | $2.60 | $2.77 | $2.60 | $2.67 | $2.54 | 9,260 |
| 2019-09-11 | $2.77 | $2.79 | $2.59 | $2.68 | $2.55 | 2,512 |
| 2019-09-10 | $2.62 | $2.67 | $2.56 | $2.56 | $2.43 | 5,152 |
| 2019-09-09 | $2.66 | $2.69 | $2.52 | $2.60 | $2.47 | 12,470 |
| 2019-09-06 | $2.59 | $2.68 | $2.56 | $2.58 | $2.46 | 7,099 |
| 2019-09-05 | $2.62 | $2.64 | $2.56 | $2.56 | $2.43 | 5,546 |
| 2019-09-04 | $2.47 | $2.50 | $2.37 | $2.47 | $2.35 | 10,997 |
| 2019-09-03 | $2.31 | $2.33 | $2.28 | $2.31 | $2.20 | 11,467 |
| 2019-08-30 | $2.43 | $2.50 | $2.39 | $2.43 | $2.31 | 1,679 |
| 2019-08-29 | $2.37 | $2.43 | $2.37 | $2.37 | $2.25 | 7,033 |
| 2019-08-28 | $2.29 | $2.37 | $2.29 | $2.37 | $2.25 | 6,496 |
| 2019-08-27 | $2.44 | $2.45 | $2.32 | $2.32 | $2.21 | 12,346 |
| 2019-08-26 | $2.34 | $2.44 | $2.34 | $2.34 | $2.23 | 5,936 |
| 2019-08-23 | $2.44 | $2.51 | $2.34 | $2.34 | $2.23 | 5,968 |
| 2019-08-22 | $2.37 | $2.50 | $2.35 | $2.38 | $2.26 | 10,614 |
| 2019-08-21 | $2.39 | $2.43 | $2.38 | $2.38 | $2.26 | 7,347 |
| 2019-08-20 | $2.41 | $2.47 | $2.41 | $2.43 | $2.31 | 2,071 |
| 2019-08-19 | $2.58 | $2.58 | $2.40 | $2.40 | $2.28 | 6,240 |
| 2019-08-16 | $2.65 | $2.65 | $2.57 | $2.57 | $2.44 | 7,138 |
| 2019-08-15 | $2.66 | $2.75 | $2.51 | $2.51 | $2.39 | 17,675 |
| 2019-08-14 | $3.10 | $3.12 | $2.91 | $3.10 | $2.95 | 1,712 |
| 2019-08-13 | $2.99 | $3.12 | $2.99 | $3.12 | $2.97 | 3,876 |
| 2019-08-12 | $3.11 | $3.12 | $3.04 | $3.04 | $2.89 | 1,083 |
| 2019-08-09 | $3.13 | $3.13 | $3.00 | $3.04 | $2.89 | 2,594 |
| 2019-08-08 | $3.15 | $3.20 | $3.08 | $3.08 | $2.93 | 4,608 |
| 2019-08-07 | $3.09 | $3.14 | $3.04 | $3.05 | $2.90 | 19,818 |
| 2019-08-06 | $3.11 | $3.13 | $2.97 | $2.97 | $2.82 | 8,191 |
| 2019-08-05 | $3.08 | $3.12 | $2.90 | $2.90 | $2.76 | 8,378 |
| 2019-08-02 | $3.29 | $3.29 | $3.10 | $3.18 | $3.02 | 4,219 |
| 2019-08-01 | $3.32 | $3.44 | $3.27 | $3.36 | $3.20 | 2,414 |
| 2019-07-31 | $3.65 | $3.67 | $3.44 | $3.52 | $3.35 | 2,197 |
| 2019-07-30 | $3.55 | $3.55 | $3.46 | $3.50 | $3.33 | 1,591 |
| 2019-07-29 | $3.57 | $3.68 | $3.48 | $3.48 | $3.31 | 8,634 |
| 2019-07-26 | $3.70 | $3.70 | $3.52 | $3.56 | $3.39 | 3,904 |
| 2019-07-25 | $3.56 | $3.78 | $3.56 | $3.58 | $3.40 | 2,970 |
| 2019-07-24 | $3.64 | $3.71 | $3.64 | $3.66 | $3.48 | 5,100 |
| 2019-07-23 | $3.61 | $3.70 | $3.55 | $3.55 | $3.38 | 3,514 |
| 2019-07-22 | $3.62 | $3.70 | $3.57 | $3.70 | $3.52 | 8,774 |
| 2019-07-19 | $3.63 | $3.64 | $3.56 | $3.56 | $3.39 | 16,592 |
| 2019-07-18 | $3.46 | $3.55 | $3.36 | $3.38 | $3.21 | 13,133 |
| 2019-07-17 | $3.49 | $3.53 | $3.49 | $3.49 | $3.32 | 2,330 |
| 2019-07-16 | $3.43 | $3.48 | $3.43 | $3.48 | $3.31 | 1,843 |
| 2019-07-15 | $3.42 | $3.47 | $3.34 | $3.34 | $3.18 | 6,871 |
| 2019-07-12 | $3.29 | $3.34 | $3.24 | $3.34 | $3.18 | 8,026 |
| 2019-07-11 | $3.26 | $3.36 | $3.26 | $3.27 | $3.11 | 7,452 |
| 2019-07-10 | $3.34 | $3.34 | $3.26 | $3.28 | $3.12 | 9,045 |
| 2019-07-09 | $3.31 | $3.32 | $3.25 | $3.32 | $3.16 | 4,920 |
| 2019-07-08 | $3.46 | $3.50 | $3.46 | $3.50 | $3.33 | 961 |
| 2019-07-05 | $3.50 | $3.54 | $3.40 | $3.53 | $3.36 | 9,790 |
| 2019-07-03 | $3.66 | $3.66 | $3.61 | $3.64 | $3.46 | 43,860 |
| 2019-07-02 | $3.77 | $3.85 | $3.68 | $3.68 | $3.50 | 2,938 |
| 2019-07-01 | $3.96 | $3.99 | $3.81 | $3.81 | $3.62 | 2,127 |
| 2019-06-28 | $3.97 | $3.99 | $3.76 | $3.76 | $3.58 | 5,498 |
| 2019-06-27 | $3.79 | $3.87 | $3.71 | $3.71 | $3.53 | 1,799 |
| 2019-06-26 | $3.72 | $3.91 | $3.72 | $3.91 | $3.72 | 5,965 |
| 2019-06-25 | $3.87 | $3.89 | $3.65 | $3.76 | $3.58 | 9,388 |
| 2019-06-24 | $3.67 | $3.88 | $3.63 | $3.88 | $3.69 | 77,825 |
| 2019-06-21 | $3.65 | $3.87 | $3.63 | $3.80 | $3.61 | 6,621 |
| 2019-06-20 | $3.88 | $3.90 | $3.85 | $3.85 | $3.66 | 3,236 |
| 2019-06-19 | $3.56 | $3.72 | $3.56 | $3.58 | $3.40 | 2,736 |
| 2019-06-18 | $3.72 | $3.74 | $3.55 | $3.55 | $3.38 | 7,718 |
| 2019-06-17 | $3.64 | $3.64 | $3.47 | $3.62 | $3.44 | 10,433 |
| 2019-06-14 | $3.57 | $3.70 | $3.56 | $3.62 | $3.44 | 11,239 |
| 2019-06-13 | $3.66 | $3.77 | $3.53 | $3.53 | $3.36 | 4,416 |
| 2019-06-12 | $3.51 | $3.53 | $3.51 | $3.53 | $3.36 | 1,308 |
| 2019-06-11 | $3.61 | $3.72 | $3.57 | $3.57 | $3.40 | 2,436 |
| 2019-06-10 | $3.39 | $3.53 | $3.36 | $3.36 | $3.20 | 7,632 |
| 2019-06-07 | $3.38 | $3.42 | $3.25 | $3.28 | $3.12 | 2,295 |
| 2019-06-06 | $3.37 | $3.38 | $3.32 | $3.33 | $3.17 | 6,944 |
| 2019-06-05 | $3.42 | $3.42 | $3.21 | $3.21 | $3.05 | 10,398 |
| 2019-06-04 | $3.35 | $3.38 | $3.21 | $3.21 | $3.05 | 3,025 |
| 2019-06-03 | $3.31 | $3.32 | $3.21 | $3.21 | $3.05 | 2,778 |
| 2019-05-31 | $3.25 | $3.33 | $3.21 | $3.21 | $3.05 | 19,017 |
| 2019-05-30 | $3.25 | $3.37 | $3.25 | $3.25 | $3.09 | 3,708 |
| 2019-05-29 | $3.26 | $3.32 | $3.25 | $3.25 | $3.09 | 4,793 |
| 2019-05-28 | $3.39 | $3.49 | $3.35 | $3.35 | $3.19 | 5,261 |
| 2019-05-24 | $3.43 | $3.45 | $3.25 | $3.27 | $3.11 | 9,583 |
| 2019-05-23 | $3.41 | $3.42 | $3.24 | $3.24 | $3.08 | 4,664 |
| 2019-05-22 | $3.44 | $3.48 | $3.33 | $3.37 | $3.21 | 3,481 |
| 2019-05-21 | $3.62 | $3.68 | $3.45 | $3.45 | $3.28 | 5,480 |
| 2019-05-20 | $3.65 | $3.65 | $3.50 | $3.50 | $3.33 | 2,407 |
| 2019-05-17 | $3.60 | $3.72 | $3.55 | $3.55 | $3.38 | 4,368 |
| 2019-05-16 | $3.58 | $3.73 | $3.55 | $3.55 | $3.38 | 7,379 |
| 2019-05-15 | $3.56 | $3.69 | $3.55 | $3.55 | $3.38 | 8,919 |
| 2019-05-14 | $3.58 | $3.71 | $3.58 | $3.63 | $3.45 | 13,005 |
| 2019-05-13 | $3.74 | $3.75 | $3.55 | $3.55 | $3.38 | 16,008 |
| 2019-05-10 | $3.90 | $4.04 | $3.73 | $3.90 | $3.71 | 18,149 |
| 2019-05-09 | $3.90 | $3.90 | $3.68 | $3.75 | $3.57 | 9,624 |
| 2019-05-08 | $4.00 | $4.00 | $3.81 | $3.81 | $3.62 | 6,642 |
| 2019-05-07 | $3.91 | $4.04 | $3.81 | $3.81 | $3.62 | 369,118 |
| 2019-05-06 | $4.18 | $4.18 | $4.10 | $4.10 | $3.90 | 2,430 |
| 2019-05-03 | $4.26 | $4.26 | $4.03 | $4.03 | $3.83 | 7,012 |
| 2019-05-02 | $3.91 | $4.17 | $3.91 | $4.06 | $3.86 | 3,835 |
| 2019-05-01 | $4.24 | $4.24 | $4.13 | $4.19 | $3.98 | 6,228 |
| 2019-04-30 | $4.12 | $4.41 | $4.12 | $4.24 | $4.03 | 17,215 |
| 2019-04-29 | $4.39 | $4.40 | $4.17 | $4.34 | $4.13 | 17,107 |
| 2019-04-26 | $4.17 | $4.42 | $4.17 | $4.35 | $4.14 | 16,571 |
| 2019-04-25 | $4.31 | $4.52 | $4.29 | $4.47 | $4.25 | 90,459 |
| 2019-04-24 | $4.56 | $4.67 | $4.40 | $4.56 | $4.34 | 10,485 |
| 2019-04-23 | $4.75 | $4.75 | $4.56 | $4.75 | $4.52 | 66,084 |
| 2019-04-22 | $4.86 | $5.05 | $4.86 | $5.05 | $4.80 | 5,113 |
| 2019-04-18 | $4.84 | $4.98 | $4.68 | $4.96 | $4.69 | 14,848 |
| 2019-04-17 | $4.99 | $5.01 | $4.71 | $5.01 | $4.74 | 12,943 |
| 2019-04-16 | $4.93 | $4.94 | $4.75 | $4.83 | $4.57 | 13,092 |
| 2019-04-15 | $4.81 | $4.91 | $4.71 | $4.71 | $4.46 | 13,743 |
| 2019-04-12 | $5.04 | $5.04 | $4.90 | $4.94 | $4.67 | 13,985 |
| 2019-04-11 | $4.80 | $4.90 | $4.76 | $4.76 | $4.50 | 5,061 |
| 2019-04-10 | $4.85 | $4.94 | $4.63 | $4.64 | $4.39 | 38,692 |
| 2019-04-09 | $4.70 | $4.70 | $4.55 | $4.65 | $4.40 | 3,287 |
| 2019-04-08 | $4.70 | $4.70 | $4.59 | $4.59 | $4.34 | 9,612 |
| 2019-04-05 | $4.60 | $4.70 | $4.49 | $4.70 | $4.45 | 63,887 |
| 2019-04-04 | $4.58 | $4.70 | $4.48 | $4.48 | $4.24 | 63,761 |
| 2019-04-03 | $4.54 | $4.66 | $4.48 | $4.48 | $4.24 | 9,470 |
| 2019-04-02 | $4.46 | $4.48 | $4.39 | $4.39 | $4.15 | 5,584 |
| 2019-04-01 | $4.29 | $4.47 | $4.29 | $4.47 | $4.23 | 30,186 |
| 2019-03-29 | $4.18 | $4.25 | $4.18 | $4.19 | $3.96 | 6,696 |
| 2019-03-28 | $4.00 | $4.19 | $3.99 | $4.00 | $3.78 | 8,042 |
| 2019-03-27 | $4.15 | $4.16 | $4.04 | $4.04 | $3.82 | 7,093 |
| 2019-03-26 | $4.08 | $4.23 | $4.08 | $4.12 | $3.90 | 13,798 |
| 2019-03-25 | $4.20 | $4.20 | $4.11 | $4.15 | $3.93 | 7,702 |
| 2019-03-22 | $4.04 | $4.23 | $4.04 | $4.20 | $3.97 | 6,675 |
| 2019-03-21 | $4.04 | $4.24 | $4.04 | $4.18 | $3.95 | 10,568 |
| 2019-03-20 | $4.33 | $4.33 | $4.10 | $4.25 | $4.02 | 21,344 |
| 2019-03-19 | $4.25 | $4.25 | $4.15 | $4.18 | $3.95 | 4,535 |
| 2019-03-18 | $4.19 | $4.24 | $4.18 | $4.23 | $4.00 | 6,465 |
| 2019-03-15 | $4.29 | $4.29 | $4.06 | $4.19 | $3.96 | 15,285 |
| 2019-03-14 | $4.20 | $4.30 | $4.07 | $4.09 | $3.87 | 7,870 |
| 2019-03-13 | $4.26 | $4.26 | $4.13 | $4.13 | $3.91 | 1,072 |
| 2019-03-12 | $4.08 | $4.27 | $4.07 | $4.19 | $3.96 | 9,049 |
| 2019-03-11 | $4.17 | $4.29 | $4.07 | $4.27 | $4.04 | 7,802 |
| 2019-03-08 | $4.17 | $4.27 | $4.17 | $4.18 | $3.95 | 10,501 |
| 2019-03-07 | $4.38 | $4.38 | $4.21 | $4.28 | $4.05 | 6,694 |
| 2019-03-06 | $4.28 | $4.44 | $4.28 | $4.29 | $4.06 | 2,773 |
| 2019-03-05 | $4.44 | $4.44 | $4.22 | $4.32 | $4.09 | 17,363 |
| 2019-03-04 | $4.37 | $4.44 | $4.30 | $4.31 | $4.08 | 13,830 |
| 2019-03-01 | $4.52 | $4.56 | $4.46 | $4.47 | $4.23 | 4,928 |
| 2019-02-28 | $4.49 | $4.55 | $4.34 | $4.55 | $4.30 | 26,472 |
| 2019-02-27 | $4.44 | $4.56 | $4.29 | $4.56 | $4.31 | 5,436 |
| 2019-02-26 | $4.60 | $4.60 | $4.37 | $4.60 | $4.35 | 40,816 |
| 2019-02-25 | $4.56 | $4.56 | $4.35 | $4.49 | $4.25 | 19,154 |
| 2019-02-22 | $4.36 | $4.41 | $4.28 | $4.40 | $4.16 | 15,748 |
| 2019-02-21 | $4.49 | $4.53 | $4.29 | $4.41 | $4.17 | 9,274 |
| 2019-02-20 | $4.47 | $4.62 | $4.35 | $4.52 | $4.28 | 19,953 |
| 2019-02-19 | $4.26 | $4.47 | $4.25 | $4.47 | $4.23 | 7,523 |
| 2019-02-15 | $4.07 | $4.32 | $4.07 | $4.25 | $4.02 | 23,709 |
| 2019-02-14 | $4.07 | $4.07 | $3.98 | $3.99 | $3.78 | 19,167 |
| 2019-02-13 | $3.95 | $4.07 | $3.95 | $4.07 | $3.85 | 5,572 |
| 2019-02-12 | $3.89 | $4.09 | $3.89 | $4.07 | $3.85 | 10,392 |
| 2019-02-11 | $4.09 | $4.09 | $3.86 | $3.90 | $3.69 | 4,591 |
| 2019-02-08 | $3.91 | $4.09 | $3.90 | $4.09 | $3.87 | 21,147 |
| 2019-02-07 | $3.96 | $4.07 | $3.90 | $4.05 | $3.83 | 22,048 |
| 2019-02-06 | $4.07 | $4.09 | $4.07 | $4.09 | $3.87 | 8,923 |
| 2019-02-05 | $3.87 | $4.15 | $3.87 | $4.12 | $3.90 | 11,011 |
| 2019-02-04 | $3.91 | $4.10 | $3.91 | $4.10 | $3.88 | 10,252 |
| 2019-02-01 | $4.02 | $4.24 | $3.98 | $4.15 | $3.93 | 6,076 |
| 2019-01-31 | $3.96 | $3.96 | $3.86 | $3.95 | $3.74 | 27,657 |
| 2019-01-30 | $3.97 | $3.98 | $3.67 | $3.95 | $3.74 | 6,121 |
| 2019-01-29 | $3.79 | $3.91 | $3.79 | $3.88 | $3.67 | 28,392 |
| 2019-01-28 | $3.75 | $3.89 | $3.75 | $3.85 | $3.64 | 179,998 |
| 2019-01-25 | $3.64 | $3.75 | $3.64 | $3.75 | $3.55 | 3,919 |
| 2019-01-24 | $3.49 | $3.51 | $3.32 | $3.51 | $3.32 | 4,783 |
| 2019-01-23 | $3.49 | $3.55 | $3.31 | $3.54 | $3.35 | 9,120 |
| 2019-01-22 | $3.54 | $3.55 | $3.28 | $3.55 | $3.36 | 26,917 |
| 2019-01-18 | $3.74 | $3.74 | $3.58 | $3.69 | $3.49 | 38,242 |
| 2019-01-17 | $3.37 | $3.66 | $3.37 | $3.54 | $3.35 | 6,873 |
| 2019-01-16 | $3.64 | $3.64 | $3.44 | $3.50 | $3.31 | 7,461 |
| 2019-01-15 | $3.64 | $3.69 | $3.53 | $3.69 | $3.49 | 22,517 |
| 2019-01-14 | $3.43 | $3.64 | $3.40 | $3.56 | $3.37 | 24,335 |
| 2019-01-11 | $3.40 | $3.62 | $3.40 | $3.60 | $3.41 | 46,059 |
| 2019-01-10 | $3.53 | $3.54 | $3.38 | $3.54 | $3.35 | 24,906 |
| 2019-01-09 | $3.44 | $3.63 | $3.41 | $3.57 | $3.38 | 13,097 |
| 2019-01-08 | $3.50 | $3.50 | $3.29 | $3.48 | $3.29 | 51,247 |
| 2019-01-07 | $3.46 | $3.46 | $3.27 | $3.27 | $3.09 | 16,424 |
| 2019-01-04 | $3.34 | $3.34 | $3.25 | $3.31 | $3.13 | 9,444 |
| 2019-01-03 | $3.32 | $3.32 | $3.08 | $3.16 | $2.99 | 5,633 |
| 2019-01-02 | $3.30 | $3.45 | $3.30 | $3.35 | $3.17 | 59,679 |
| 2018-12-31 | $3.36 | $3.58 | $3.30 | $3.31 | $3.13 | 25,018 |
| 2018-12-28 | $3.32 | $3.40 | $3.22 | $3.39 | $3.21 | 12,483 |
| 2018-12-27 | $3.22 | $3.41 | $3.21 | $3.22 | $3.05 | 87,485 |
| 2018-12-26 | $3.26 | $3.53 | $3.16 | $3.53 | $3.34 | 12,736 |
| 2018-12-24 | $3.25 | $3.35 | $3.19 | $3.25 | $3.07 | 16,114 |
| 2018-12-21 | $3.24 | $3.40 | $3.15 | $3.25 | $3.07 | 19,339 |
| 2018-12-20 | $3.22 | $3.37 | $3.14 | $3.26 | $3.08 | 27,366 |
| 2018-12-19 | $3.19 | $3.43 | $3.11 | $3.11 | $2.94 | 13,300 |
| 2018-12-18 | $3.26 | $3.42 | $3.10 | $3.10 | $2.93 | 20,909 |
| 2018-12-17 | $3.45 | $3.47 | $3.25 | $3.27 | $3.09 | 58,250 |
| 2018-12-14 | $3.49 | $3.51 | $3.29 | $3.51 | $3.32 | 15,439 |
| 2018-12-13 | $3.46 | $3.56 | $3.45 | $3.50 | $3.31 | 16,464 |
| 2018-12-12 | $3.46 | $3.68 | $3.46 | $3.67 | $3.47 | 22,768 |
| 2018-12-11 | $3.46 | $3.56 | $3.40 | $3.51 | $3.32 | 38,192 |
| 2018-12-10 | $3.44 | $3.47 | $3.26 | $3.27 | $3.09 | 23,316 |
| 2018-12-07 | $3.49 | $3.59 | $3.35 | $3.59 | $3.40 | 17,058 |
| 2018-12-06 | $3.34 | $3.56 | $3.29 | $3.56 | $3.37 | 17,565 |
| 2018-12-04 | $3.79 | $3.88 | $3.55 | $3.75 | $3.55 | 31,155 |
| 2018-12-03 | $3.67 | $3.79 | $3.65 | $3.65 | $3.45 | 14,148 |
| 2018-11-30 | $3.62 | $3.62 | $3.41 | $3.41 | $3.23 | 21,379 |
| 2018-11-29 | $3.42 | $3.62 | $3.42 | $3.62 | $3.42 | 6,337 |
| 2018-11-28 | $3.36 | $3.50 | $3.36 | $3.50 | $3.31 | 35,303 |
| 2018-11-27 | $3.34 | $3.45 | $3.30 | $3.30 | $3.12 | 26,404 |
| 2018-11-26 | $3.51 | $3.55 | $3.36 | $3.45 | $3.26 | 68,697 |
| 2018-11-23 | $3.26 | $3.45 | $3.26 | $3.44 | $3.25 | 6,114 |
| 2018-11-21 | $3.37 | $3.50 | $3.37 | $3.50 | $3.31 | 10,406 |
| 2018-11-20 | $3.35 | $3.44 | $3.22 | $3.42 | $3.24 | 24,560 |
| 2018-11-19 | $3.50 | $3.62 | $3.40 | $3.55 | $3.36 | 242,866 |
| 2018-11-16 | $3.35 | $3.50 | $3.35 | $3.48 | $3.29 | 63,744 |
| 2018-11-15 | $3.23 | $3.43 | $3.23 | $3.23 | $3.06 | 30,787 |
| 2018-11-14 | $3.17 | $3.39 | $3.17 | $3.37 | $3.19 | 8,676 |
| 2018-11-13 | $3.39 | $3.39 | $3.31 | $3.38 | $3.20 | 2,177 |
| 2018-11-12 | $3.22 | $3.31 | $3.19 | $3.28 | $3.10 | 31,113 |
| 2018-11-09 | $3.43 | $3.45 | $3.36 | $3.45 | $3.26 | 42,738 |
| 2018-11-08 | $3.49 | $3.64 | $3.49 | $3.50 | $3.31 | 8,908 |
| 2018-11-07 | $3.60 | $3.67 | $3.50 | $3.67 | $3.47 | 17,445 |
| 2018-11-06 | $3.54 | $3.56 | $3.43 | $3.56 | $3.37 | 8,312 |
| 2018-11-05 | $3.61 | $3.68 | $3.61 | $3.66 | $3.46 | 12,885 |
| 2018-11-02 | $3.64 | $3.71 | $3.51 | $3.71 | $3.51 | 15,929 |
| 2018-11-01 | $3.45 | $3.59 | $3.44 | $3.46 | $3.27 | 5,804 |
| 2018-10-31 | $3.29 | $3.41 | $3.29 | $3.34 | $3.16 | 6,722 |
| 2018-10-30 | $3.28 | $3.29 | $3.17 | $3.26 | $3.08 | 20,168 |
| 2018-10-29 | $3.13 | $3.13 | $3.02 | $3.02 | $2.86 | 10,340 |
| 2018-10-26 | $3.04 | $3.18 | $3.04 | $3.18 | $3.01 | 16,622 |
| 2018-10-25 | $3.04 | $3.20 | $3.01 | $3.20 | $3.03 | 698,915 |
| 2018-10-24 | $2.92 | $2.94 | $2.79 | $2.88 | $2.72 | 7,995 |
| 2018-10-23 | $2.99 | $2.99 | $2.81 | $2.92 | $2.76 | 2,950 |
| 2018-10-22 | $3.06 | $3.07 | $2.99 | $2.99 | $2.83 | 7,102 |
| 2018-10-19 | $3.12 | $3.13 | $2.99 | $2.99 | $2.83 | 5,110 |
| 2018-10-18 | $3.14 | $3.14 | $3.12 | $3.12 | $2.95 | 6,094 |
| 2018-10-17 | $3.23 | $3.26 | $3.17 | $3.18 | $3.01 | 6,608 |
| 2018-10-16 | $3.19 | $3.24 | $3.15 | $3.15 | $2.98 | 7,024 |
| 2018-10-15 | $3.30 | $3.35 | $3.24 | $3.35 | $3.17 | 24,707 |
| 2018-10-12 | $3.23 | $3.29 | $3.17 | $3.24 | $3.07 | 3,779 |
| 2018-10-11 | $3.12 | $3.16 | $3.12 | $3.12 | $2.95 | 5,596 |
| 2018-10-10 | $3.30 | $3.30 | $3.12 | $3.17 | $3.00 | 3,131 |
| 2018-10-09 | $3.29 | $3.39 | $3.29 | $3.39 | $3.21 | 3,066 |
| 2018-10-08 | $3.37 | $3.37 | $3.31 | $3.31 | $3.13 | 3,850 |
| 2018-10-05 | $3.46 | $3.46 | $3.35 | $3.35 | $3.17 | 3,409 |
| 2018-10-04 | $3.56 | $3.59 | $3.46 | $3.46 | $3.27 | 4,428 |
| 2018-10-03 | $3.57 | $3.57 | $3.47 | $3.54 | $3.35 | 3,245 |
| 2018-10-02 | $3.47 | $3.58 | $3.44 | $3.53 | $3.34 | 5,054 |
| 2018-10-01 | $3.53 | $3.53 | $3.41 | $3.42 | $3.24 | 5,183 |
| 2018-09-28 | $3.47 | $3.58 | $3.47 | $3.52 | $3.33 | 5,202 |
| 2018-09-27 | $3.42 | $3.50 | $3.38 | $3.38 | $3.20 | 4,769 |
| 2018-09-26 | $3.64 | $3.70 | $3.50 | $3.50 | $3.31 | 5,824 |
| 2018-09-25 | $3.57 | $3.75 | $3.57 | $3.71 | $3.51 | 12,348 |
| 2018-09-24 | $3.91 | $3.92 | $3.79 | $3.85 | $3.64 | 11,786 |
| 2018-09-21 | $3.70 | $3.82 | $3.63 | $3.82 | $3.61 | 13,277 |
| 2018-09-20 | $3.41 | $3.56 | $3.34 | $3.56 | $3.37 | 16,247 |
| 2018-09-19 | $3.30 | $3.41 | $3.29 | $3.30 | $3.12 | 18,961 |
| 2018-09-18 | $3.07 | $3.15 | $3.07 | $3.15 | $2.98 | 4,333 |
| 2018-09-17 | $2.96 | $3.03 | $2.95 | $3.03 | $2.87 | 7,462 |
| 2018-09-14 | $3.01 | $3.10 | $2.98 | $3.10 | $2.93 | 22,665 |
| 2018-09-13 | $3.08 | $3.08 | $2.95 | $3.01 | $2.85 | 14,824 |
| 2018-09-12 | $2.92 | $2.95 | $2.86 | $2.91 | $2.75 | 10,147 |
| 2018-09-11 | $2.85 | $2.85 | $2.72 | $2.85 | $2.69 | 2,819 |
| 2018-09-10 | $2.83 | $2.84 | $2.80 | $2.80 | $2.65 | 16,956 |
| 2018-09-07 | $2.81 | $2.96 | $2.73 | $2.76 | $2.61 | 8,128 |
| 2018-09-06 | $2.88 | $2.97 | $2.88 | $2.88 | $2.72 | 4,892 |
| 2018-09-05 | $2.86 | $2.94 | $2.85 | $2.85 | $2.67 | 3,855 |
| 2018-09-04 | $2.88 | $2.93 | $2.84 | $2.84 | $2.66 | 4,189 |
| 2018-08-31 | $2.99 | $2.99 | $2.90 | $2.90 | $2.72 | 5,545 |
| 2018-08-30 | $3.07 | $3.10 | $2.95 | $2.95 | $2.77 | 7,373 |
| 2018-08-29 | $3.12 | $3.15 | $3.11 | $3.11 | $2.92 | 6,795 |
| 2018-08-28 | $3.06 | $3.14 | $3.06 | $3.06 | $2.87 | 7,947 |
| 2018-08-27 | $2.85 | $2.85 | $2.84 | $2.84 | $2.66 | 5,840 |
| 2018-08-24 | $2.85 | $2.92 | $2.84 | $2.84 | $2.66 | 1,971 |
| 2018-08-23 | $2.90 | $2.90 | $2.85 | $2.86 | $2.68 | 1,105 |
| 2018-08-22 | $2.96 | $3.04 | $2.95 | $2.95 | $2.77 | 1,960 |
| 2018-08-21 | $2.94 | $3.05 | $2.94 | $2.96 | $2.78 | 5,731 |
| 2018-08-20 | $3.01 | $3.06 | $2.91 | $2.91 | $2.73 | 8,876 |
| 2018-08-17 | $3.22 | $3.22 | $2.93 | $2.97 | $2.78 | 3,120 |
| 2018-08-16 | $3.59 | $3.72 | $3.51 | $3.55 | $3.33 | 32,018 |
| 2018-08-15 | $3.59 | $3.59 | $3.58 | $3.58 | $3.36 | 1,477 |
| 2018-08-14 | $3.90 | $3.90 | $3.78 | $3.84 | $3.60 | 4,334 |
| 2018-08-13 | $3.88 | $3.98 | $3.87 | $3.87 | $3.63 | 19,238 |
| 2018-08-10 | $3.90 | $3.90 | $3.76 | $3.77 | $3.53 | 15,316 |
| 2018-08-09 | $3.91 | $4.00 | $3.88 | $3.88 | $3.64 | 9,075 |
| 2018-08-08 | $3.95 | $3.97 | $3.93 | $3.93 | $3.68 | 6,866 |
| 2018-08-07 | $3.91 | $3.91 | $3.85 | $3.85 | $3.61 | 9,105 |
| 2018-08-06 | $3.90 | $3.90 | $3.79 | $3.79 | $3.55 | 16,002 |
| 2018-08-03 | $3.95 | $3.95 | $3.90 | $3.95 | $3.70 | 8,963 |
| 2018-08-02 | $3.86 | $4.00 | $3.75 | $3.76 | $3.53 | 683,274 |
| 2018-08-01 | $5.41 | $5.63 | $5.41 | $5.63 | $5.28 | 29,342 |
| 2018-07-31 | $5.80 | $5.80 | $5.78 | $5.78 | $5.42 | 3,572 |
| 2018-07-30 | $5.60 | $5.61 | $5.55 | $5.61 | $5.26 | 3,555 |
| 2018-07-27 | $5.53 | $5.64 | $5.53 | $5.64 | $5.29 | 9,876 |
| 2018-07-26 | $5.60 | $5.60 | $5.49 | $5.49 | $5.15 | 2,646 |
| 2018-07-25 | $5.54 | $5.69 | $5.54 | $5.68 | $5.33 | 4,474 |
| 2018-07-24 | $5.42 | $5.66 | $5.42 | $5.66 | $5.31 | 668 |
| 2018-07-23 | $5.16 | $5.38 | $5.16 | $5.38 | $5.04 | 3,920 |
| 2018-07-20 | $5.39 | $5.40 | $5.25 | $5.40 | $5.06 | 2,798 |
| 2018-07-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.97 | 5,045 |
| 2018-07-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.09 | 3,257 |
| 2018-07-17 | $5.37 | $5.61 | $5.36 | $5.55 | $5.20 | 2,768 |
| 2018-07-16 | $5.54 | $5.54 | $5.41 | $5.54 | $5.19 | 3,169 |
| 2018-07-13 | $5.36 | $5.54 | $5.36 | $5.42 | $5.08 | 19,074 |
| 2018-07-12 | $5.26 | $5.45 | $5.19 | $5.45 | $5.11 | 4,726 |
| 2018-07-11 | $5.39 | $5.46 | $5.39 | $5.46 | $5.12 | 155,098 |
| 2018-07-10 | $5.56 | $5.80 | $5.56 | $5.56 | $5.21 | 4,687 |
| 2018-07-09 | $5.77 | $5.85 | $5.61 | $5.61 | $5.26 | 800 |
| 2018-07-06 | $5.36 | $5.58 | $5.36 | $5.36 | $5.03 | 1,760 |
| 2018-07-05 | $5.38 | $5.64 | $5.38 | $5.64 | $5.29 | 900 |
| 2018-07-03 | $5.71 | $5.71 | $5.41 | $5.55 | $5.20 | 3,510 |
| 2018-07-02 | $5.35 | $5.56 | $5.35 | $5.56 | $5.21 | 3,356 |
| 2018-06-29 | $5.77 | $5.77 | $5.47 | $5.47 | $5.13 | 1,952 |
| 2018-06-28 | $5.62 | $5.62 | $5.34 | $5.34 | $5.01 | 1,001 |
| 2018-06-27 | $5.78 | $5.78 | $5.41 | $5.56 | $5.21 | 5,432 |
| 2018-06-26 | $5.44 | $5.67 | $5.44 | $5.44 | $5.10 | 8,014 |
| 2018-06-25 | $5.61 | $5.68 | $5.41 | $5.41 | $5.07 | 4,649 |
| 2018-06-22 | $6.02 | $6.02 | $5.81 | $6.02 | $5.64 | 3,032 |
| 2018-06-21 | $5.62 | $5.80 | $5.61 | $5.61 | $5.26 | 6,054 |
| 2018-06-20 | $5.85 | $5.85 | $5.61 | $5.84 | $5.48 | 4,355 |
| 2018-06-19 | $5.91 | $5.91 | $5.61 | $5.84 | $5.48 | 4,167 |
| 2018-06-18 | $6.01 | $6.34 | $6.01 | $6.01 | $5.63 | 4,962 |
| 2018-06-15 | $6.23 | $6.31 | $6.23 | $6.31 | $5.92 | 3,473 |
| 2018-06-14 | $6.57 | $6.67 | $6.57 | $6.57 | $6.16 | 2,453 |
| 2018-06-13 | $6.57 | $6.57 | $6.57 | $6.57 | $6.16 | 285 |
| 2018-06-12 | $6.89 | $6.89 | $6.89 | $6.89 | $6.46 | 2,088 |
| 2018-06-11 | $6.67 | $6.95 | $6.65 | $6.66 | $6.24 | 4,441 |
| 2018-06-08 | $6.98 | $7.07 | $6.76 | $7.07 | $6.63 | 2,574 |
| 2018-06-07 | $7.59 | $7.59 | $7.12 | $7.12 | $6.68 | 1,689 |
| 2018-06-06 | $7.27 | $7.51 | $7.10 | $7.20 | $6.75 | 27,600 |
| 2018-06-05 | $7.09 | $7.17 | $6.80 | $7.17 | $6.72 | 1,712 |
| 2018-06-04 | $6.80 | $6.87 | $6.80 | $6.87 | $6.44 | 9,155 |
| 2018-06-01 | $6.90 | $6.90 | $6.82 | $6.82 | $6.39 | 1,690 |
| 2018-05-31 | $7.01 | $7.05 | $6.67 | $6.69 | $6.27 | 2,555 |
| 2018-05-30 | $6.83 | $6.93 | $6.59 | $6.59 | $6.18 | 6,933 |
| 2018-05-29 | $6.80 | $6.82 | $6.64 | $6.82 | $6.39 | 5,139 |
| 2018-05-25 | $6.59 | $6.87 | $6.58 | $6.58 | $6.17 | 6,590 |
| 2018-05-24 | $6.72 | $6.90 | $6.72 | $6.90 | $6.47 | 3,836 |
| 2018-05-23 | $7.09 | $7.09 | $6.77 | $6.77 | $6.35 | 22,364 |
| 2018-05-22 | $7.09 | $7.43 | $7.09 | $7.43 | $6.97 | 1,625 |
| 2018-05-21 | $7.41 | $7.43 | $7.11 | $7.20 | $6.75 | 10,267 |
| 2018-05-18 | $7.35 | $7.36 | $7.35 | $7.36 | $6.90 | 5,036 |
| 2018-05-17 | $7.46 | $7.46 | $7.45 | $7.45 | $6.98 | 1,894 |
| 2018-05-16 | $7.35 | $7.39 | $7.25 | $7.38 | $6.92 | 2,628 |
| 2018-05-15 | $7.18 | $7.18 | $7.05 | $7.05 | $6.61 | 2,805 |
| 2018-05-14 | $7.29 | $7.29 | $7.24 | $7.24 | $6.79 | 1,761 |
| 2018-05-11 | $7.32 | $7.40 | $7.00 | $7.39 | $6.93 | 3,305 |
| 2018-05-10 | $7.00 | $7.10 | $7.00 | $7.10 | $6.66 | 7,175 |
| 2018-05-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.54 | 1,162 |
| 2018-05-08 | $6.79 | $6.80 | $6.37 | $6.80 | $6.38 | 1,110 |
| 2018-05-07 | $6.82 | $6.96 | $6.63 | $6.96 | $6.53 | 2,958 |
| 2018-05-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.37 | 2,149 |
| 2018-05-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.34 | 401 |
| 2018-05-02 | $6.68 | $6.68 | $6.30 | $6.30 | $5.91 | 3,759 |
| 2018-05-01 | $6.55 | $6.55 | $6.12 | $6.15 | $5.77 | 5,136 |
| 2018-04-30 | $6.62 | $6.63 | $6.55 | $6.63 | $6.22 | 129,886 |
| 2018-04-27 | $6.52 | $6.53 | $6.38 | $6.53 | $6.12 | 2,199 |
| 2018-04-26 | $6.57 | $6.63 | $6.43 | $6.62 | $6.21 | 3,584 |
| 2018-04-25 | $6.48 | $6.48 | $6.38 | $6.38 | $5.98 | 864 |
| 2018-04-24 | $6.61 | $6.61 | $6.38 | $6.60 | $6.19 | 1,725 |
| 2018-04-23 | $6.64 | $6.66 | $6.64 | $6.65 | $6.23 | 14,409 |
| 2018-04-20 | $6.68 | $6.76 | $6.39 | $6.39 | $5.99 | 4,010 |
| 2018-04-19 | $6.85 | $6.90 | $6.60 | $6.90 | $6.47 | 3,994 |
| 2018-04-18 | $6.66 | $6.85 | $6.66 | $6.85 | $6.42 | 11,111 |
| 2018-04-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.27 | 478 |
| 2018-04-16 | $6.77 | $6.77 | $6.50 | $6.60 | $6.19 | 6,804 |
| 2018-04-13 | $6.85 | $6.85 | $6.40 | $6.71 | $6.29 | 2,368 |
| 2018-04-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.28 | 2,315 |
| 2018-04-11 | $6.60 | $6.84 | $6.52 | $6.52 | $6.11 | 5,616 |
| 2018-04-10 | $6.60 | $6.60 | $6.37 | $6.37 | $5.97 | 6,058 |
| 2018-04-09 | $6.08 | $6.41 | $6.08 | $6.41 | $6.01 | 12,438 |
| 2018-04-06 | $6.58 | $6.58 | $5.94 | $6.55 | $6.14 | 2,544 |
| 2018-04-05 | $6.59 | $6.59 | $5.97 | $6.59 | $6.18 | 1,965 |
| 2018-04-04 | $6.04 | $6.40 | $6.04 | $6.10 | $5.71 | 6,629 |
| 2018-04-03 | $6.09 | $6.60 | $5.97 | $6.60 | $6.19 | 49,932 |
| 2018-04-02 | $6.05 | $6.50 | $6.05 | $6.05 | $5.67 | 4,874 |
| 2018-03-29 | $6.07 | $6.54 | $6.06 | $6.12 | $5.74 | 28,672 |
| 2018-03-28 | $6.41 | $6.43 | $6.14 | $6.14 | $5.76 | 3,130 |
| 2018-03-27 | $6.48 | $6.65 | $6.45 | $6.45 | $6.05 | 40,970 |
| 2018-03-26 | $6.17 | $6.48 | $6.05 | $6.48 | $6.08 | 180,486 |
| 2018-03-23 | $6.14 | $6.49 | $6.12 | $6.49 | $6.08 | 671,690 |
| 2018-03-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.77 | 200 |
| 2018-03-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.70 | 500 |
| 2018-03-09 | $6.05 | $6.10 | $6.05 | $6.07 | $5.69 | 1,000 |
| 2018-03-07 | $6.09 | $6.11 | $6.09 | $6.10 | $5.72 | 2,100 |
| 2018-03-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.76 | 115 |
| 2018-02-21 | $6.17 | $6.17 | $6.17 | $6.17 | $5.78 | 10 |
| 2018-02-06 | $6.17 | $6.17 | $6.17 | $6.17 | $5.78 | 93 |
| 2018-01-24 | $6.17 | $6.17 | $6.17 | $6.17 | $5.78 | 470 |
| 2018-01-23 | $6.04 | $6.04 | $6.04 | $6.04 | $5.66 | 150 |
| 2018-01-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.23 | 300 |
| 2018-01-11 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 1,500 |
| 2018-01-09 | $6.19 | $6.62 | $6.19 | $6.62 | $6.21 | 3,150 |
| 2018-01-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.57 | 50 |
| 2018-01-02 | $5.91 | $5.94 | $5.91 | $5.94 | $5.57 | 15,317 |
| 2017-12-19 | $5.31 | $5.31 | $5.31 | $5.31 | $4.97 | 2,300 |
| 2017-12-18 | $5.14 | $5.14 | $5.13 | $5.13 | $4.81 | 950 |
| 2017-12-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.59 | 2,010 |
| 2017-12-08 | $4.81 | $4.82 | $4.81 | $4.81 | $4.51 | 2,016 |
| 2017-12-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.48 | 2,000 |
| 2017-12-06 | $4.84 | $4.84 | $4.75 | $4.75 | $4.45 | 700 |
| 2017-12-04 | $4.86 | $5.35 | $4.85 | $5.35 | $5.02 | 11,500 |
| 2017-12-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.63 | 200 |
| 2017-11-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.63 | 1,000 |
| 2017-11-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.13 | 89 |
| 2017-11-24 | $5.88 | $5.91 | $5.47 | $5.47 | $5.13 | 398 |
| 2017-11-22 | $5.37 | $5.92 | $5.36 | $5.92 | $5.55 | 1,280 |
| 2017-11-21 | $5.19 | $5.19 | $5.19 | $5.19 | $4.87 | 90 |
| 2017-11-20 | $5.19 | $5.19 | $5.19 | $5.19 | $4.87 | 100 |
| 2017-11-17 | $5.24 | $5.25 | $5.07 | $5.24 | $4.92 | 1,717 |
| 2017-11-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.73 | 600 |
| 2017-11-15 | $5.45 | $5.45 | $5.25 | $5.25 | $4.92 | 840 |
| 2017-11-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.20 | 1,000 |
| 2017-11-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.03 | 500 |
| 2017-11-03 | $5.45 | $5.45 | $5.32 | $5.32 | $4.99 | 1,466 |
| 2017-11-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.39 | 100 |
| 2017-10-31 | $5.43 | $5.69 | $5.43 | $5.69 | $5.33 | 5,130 |
| 2017-10-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.33 | 540 |
| 2017-10-27 | $5.72 | $5.76 | $5.72 | $5.76 | $5.40 | 1,735 |
| 2017-10-26 | $6.03 | $6.04 | $6.03 | $6.04 | $5.66 | 715 |
| 2017-10-25 | $5.85 | $6.02 | $5.85 | $6.02 | $5.64 | 675 |
| 2017-10-23 | $5.93 | $5.93 | $5.72 | $5.72 | $5.36 | 1,600 |
| 2017-10-20 | $5.92 | $5.92 | $5.85 | $5.85 | $5.48 | 2,700 |
| 2017-10-18 | $6.00 | $6.00 | $5.75 | $5.75 | $5.39 | 2,415 |
| 2017-10-17 | $6.18 | $6.18 | $5.97 | $6.07 | $5.69 | 1,221 |
| 2017-10-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.57 | 6,452 |
| 2017-10-13 | $5.80 | $5.94 | $5.72 | $5.94 | $5.57 | 11,970 |
| 2017-10-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.32 | 175 |
| 2017-10-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 350 |
| 2017-10-10 | $5.85 | $5.85 | $5.51 | $5.69 | $5.33 | 5,922 |
| 2017-10-09 | $5.82 | $5.82 | $5.55 | $5.55 | $5.20 | 3,030 |
| 2017-10-06 | $5.43 | $5.78 | $5.43 | $5.67 | $5.32 | 6,650 |
| 2017-10-05 | $5.74 | $5.88 | $5.74 | $5.88 | $5.51 | 2,370 |
| 2017-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $4.99 | 50 |
| 2017-10-03 | $5.32 | $5.33 | $5.28 | $5.32 | $4.99 | 3,325 |
| 2017-10-02 | $5.26 | $5.29 | $5.24 | $5.24 | $4.91 | 4,516 |
| 2017-09-29 | $5.19 | $5.22 | $5.19 | $5.22 | $4.89 | 2,250 |
| 2017-09-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.63 | 1,060 |
| 2017-09-19 | $5.15 | $5.15 | $5.15 | $5.15 | $4.83 | 200 |
| 2017-09-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.68 | 300 |
| 2017-09-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.53 | 0 |
| 2017-09-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.53 | 3,900 |
| 2017-09-13 | $5.47 | $5.47 | $5.47 | $5.47 | $5.13 | 0 |
| 2017-09-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.13 | 100 |
| 2017-09-11 | $5.62 | $5.62 | $5.62 | $5.62 | $5.27 | 0 |
| 2017-09-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.27 | 0 |
| 2017-09-07 | $5.61 | $5.62 | $5.61 | $5.62 | $5.27 | 2,000 |
| 2017-09-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.41 | 0 |
| 2017-09-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.41 | 0 |
| 2017-09-01 | $5.69 | $5.77 | $5.69 | $5.77 | $5.41 | 300 |
| 2017-08-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 0 |
| 2017-08-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.58 | 100 |
| 2017-08-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.34 | 0 |
| 2017-08-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.34 | 80 |
| 2017-08-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.34 | 0 |
| 2017-08-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.34 | 100 |
| 2017-08-15 | $4.38 | $4.38 | $4.19 | $4.19 | $3.93 | 400 |
| 2017-08-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.17 | 0 |
| 2017-08-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.17 | 1,100 |
| 2017-08-10 | $4.77 | $4.77 | $4.76 | $4.76 | $4.46 | 800 |
| 2017-08-09 | $4.86 | $4.91 | $4.86 | $4.91 | $4.60 | 2,216 |
| 2017-08-08 | $4.78 | $4.91 | $4.78 | $4.91 | $4.60 | 10,200 |
| 2017-08-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.55 | 0 |
| 2017-08-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.55 | 200 |
| 2017-08-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.47 | 0 |
| 2017-08-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.47 | 0 |
| 2017-08-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.47 | 2,050 |
| 2017-07-31 | $4.70 | $4.93 | $4.70 | $4.86 | $4.56 | 900 |
| 2017-07-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.18 | 0 |
| 2017-07-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.18 | 599 |
| 2017-07-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.27 | 150 |
| 2017-07-25 | $4.55 | $4.55 | $4.45 | $4.45 | $4.17 | 3,200 |
| 2017-07-24 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 0 |
| 2017-07-21 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 0 |
| 2017-07-20 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 500 |
| 2017-07-19 | $3.69 | $3.69 | $3.69 | $3.69 | $3.46 | 0 |
| 2017-07-18 | $3.69 | $3.69 | $3.69 | $3.69 | $3.46 | 0 |
| 2017-07-17 | $3.69 | $3.69 | $3.69 | $3.69 | $3.46 | 50 |
| 2017-07-14 | $3.70 | $3.70 | $3.69 | $3.69 | $3.46 | 300 |
| 2017-07-13 | $3.86 | $3.86 | $3.86 | $3.86 | $3.62 | 150 |
| 2017-07-12 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-07-11 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-07-10 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-07-07 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-07-06 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-07-05 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-30 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-29 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-28 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-27 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-26 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-23 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-22 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-21 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-20 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-19 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-16 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 20 |
| 2017-06-15 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-14 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-13 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-12 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-09 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 0 |
| 2017-06-08 | $3.11 | $3.11 | $3.11 | $3.11 | $2.92 | 200 |
| 2017-06-07 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-06-06 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-06-05 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-06-02 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-06-01 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-31 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-30 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-26 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-25 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-24 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 5 |
| 2017-05-23 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-22 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-19 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-18 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-17 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-16 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-15 | $3.13 | $3.13 | $3.13 | $3.13 | $2.93 | 0 |
| 2017-05-12 | $3.13 | $3.13 | $2.95 | $3.13 | $2.93 | 5,200 |
| 2017-05-11 | $2.77 | $2.77 | $2.76 | $2.76 | $2.59 | 1,000 |
| 2017-05-10 | $2.90 | $2.93 | $2.89 | $2.90 | $2.72 | 1,300 |
| 2017-05-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.76 | 100 |
| 2017-05-08 | $2.89 | $2.89 | $2.89 | $2.89 | $2.71 | 200 |
| 2017-05-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.78 | 0 |
| 2017-05-04 | $2.97 | $2.97 | $2.97 | $2.97 | $2.78 | 400 |
| 2017-05-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2017-05-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 200 |
| 2017-05-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.14 | 100 |
| 2017-04-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.05 | 0 |
| 2017-04-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.05 | 1,000 |
| 2017-04-26 | $3.06 | $3.06 | $3.06 | $3.06 | $2.87 | 0 |
| 2017-04-25 | $3.06 | $3.06 | $3.06 | $3.06 | $2.87 | 0 |
| 2017-04-24 | $3.06 | $3.06 | $3.06 | $3.06 | $2.87 | 0 |
| 2017-04-21 | $3.06 | $3.06 | $3.06 | $3.06 | $2.87 | 0 |
| 2017-04-20 | $3.06 | $3.06 | $3.06 | $3.06 | $2.87 | 1,000 |
| 2017-04-19 | $3.01 | $3.01 | $3.01 | $3.01 | $2.82 | 349 |
| 2017-04-18 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2017-04-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 0 |
| 2017-04-13 | $2.88 | $2.88 | $2.88 | $2.88 | $2.70 | 400 |
| 2017-04-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.77 | 2,600 |
| 2017-04-11 | $3.01 | $3.01 | $3.01 | $3.01 | $2.82 | 600 |
| 2017-04-10 | $3.03 | $3.03 | $3.03 | $3.03 | $2.84 | 0 |
| 2017-04-07 | $3.03 | $3.03 | $3.03 | $3.03 | $2.84 | 475 |
| 2017-04-06 | $2.96 | $2.96 | $2.96 | $2.96 | $2.78 | 0 |
| 2017-04-05 | $3.12 | $3.12 | $2.96 | $2.96 | $2.78 | 1,600 |
| 2017-04-04 | $2.92 | $2.92 | $2.92 | $2.92 | $2.74 | 0 |
| 2017-04-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.74 | 275 |
| 2017-03-31 | $2.91 | $2.91 | $2.76 | $2.90 | $2.72 | 1,350 |
| 2017-03-30 | $3.12 | $3.12 | $3.12 | $3.12 | $2.92 | 0 |
| 2017-03-29 | $3.12 | $3.12 | $3.12 | $3.12 | $2.92 | 0 |
| 2017-03-28 | $3.12 | $3.12 | $3.12 | $3.12 | $2.92 | 0 |
| 2017-03-27 | $3.12 | $3.12 | $3.12 | $3.12 | $2.92 | 0 |
| 2017-03-24 | $3.12 | $3.12 | $3.12 | $3.12 | $2.92 | 0 |
| 2017-03-23 | $3.12 | $3.12 | $3.12 | $3.12 | $2.92 | 100 |
| 2017-03-22 | $3.15 | $3.15 | $3.15 | $3.15 | $2.95 | 0 |
| 2017-03-21 | $3.15 | $3.15 | $3.15 | $3.15 | $2.95 | 100 |
| 2017-03-20 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-17 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-16 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-15 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 17 |
| 2017-03-14 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-13 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-10 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-09 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-08 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-07 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2017-03-06 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 100 |
| 2017-03-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.17 | 0 |
| 2017-03-02 | $3.38 | $3.38 | $3.38 | $3.38 | $3.17 | 1,000 |
| 2017-03-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.60 | 0 |
| 2017-02-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.60 | 0 |
| 2017-02-27 | $3.84 | $3.84 | $3.84 | $3.84 | $3.60 | 0 |
| 2017-02-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.60 | 0 |
| 2017-02-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.60 | 200 |
| 2017-02-22 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-21 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-17 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-16 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-15 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-14 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-13 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-10 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-09 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 0 |
| 2017-02-08 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 1,000 |
| 2017-02-07 | $3.17 | $3.17 | $3.17 | $3.17 | $2.97 | 0 |
| 2017-02-06 | $3.17 | $3.17 | $3.17 | $3.17 | $2.97 | 50 |
| 2017-02-03 | $3.17 | $3.17 | $3.17 | $3.17 | $2.97 | 50 |
| 2017-02-02 | $3.17 | $3.17 | $3.17 | $3.17 | $2.97 | 0 |
| 2017-02-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.97 | 100 |
| 2017-01-31 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 0 |
| 2017-01-30 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 0 |
| 2017-01-27 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 0 |
| 2017-01-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 0 |
| 2017-01-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 22 |
| 2017-01-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 0 |
| 2017-01-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 5 |
| 2017-01-20 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 17 |
| 2017-01-19 | $2.45 | $2.45 | $2.45 | $2.45 | $2.30 | 100 |
| 2017-01-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 100 |
| 2017-01-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 50 |
| 2017-01-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2017-01-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-12-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-11-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-25 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-10-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-09-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-25 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 0 |
| 2016-08-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.08 | 400 |
| 2016-08-18 | $1.27 | $1.27 | $1.27 | $1.27 | $1.19 | 0 |
| 2016-08-17 | $1.27 | $1.27 | $1.27 | $1.27 | $1.19 | 0 |
| 2016-08-16 | $1.27 | $1.27 | $1.27 | $1.27 | $1.19 | 0 |
| 2016-08-15 | $1.27 | $1.27 | $1.27 | $1.27 | $1.19 | 100 |
| 2016-08-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.18 | 200 |
| 2016-08-11 | $1.11 | $1.22 | $1.11 | $1.22 | $1.14 | 200 |
| 2016-08-10 | $1.26 | $1.26 | $1.26 | $1.26 | $1.18 | 0 |
| 2016-08-09 | $1.26 | $1.26 | $1.26 | $1.26 | $1.18 | 0 |
| 2016-08-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.18 | 0 |
| 2016-08-05 | $1.11 | $1.27 | $1.11 | $1.26 | $1.18 | 700 |
| 2016-08-04 | $1.22 | $1.22 | $1.22 | $1.22 | $1.14 | 0 |
| 2016-08-03 | $1.22 | $1.22 | $1.22 | $1.22 | $1.14 | 0 |
| 2016-08-02 | $1.22 | $1.22 | $1.22 | $1.22 | $1.14 | 0 |
| 2016-08-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.14 | 0 |
| 2016-07-29 | $1.12 | $1.22 | $1.12 | $1.22 | $1.14 | 800 |
| 2016-07-28 | $0.96 | $0.96 | $0.96 | $0.96 | $0.90 | 0 |
| 2016-07-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.90 | 0 |
| 2016-07-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.90 | 0 |
| 2016-07-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.90 | 10,475 |
| 2016-07-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-07-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-07-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 1,000 |
| 2016-07-19 | $0.98 | $0.98 | $0.98 | $0.98 | $0.92 | 0 |
| 2016-07-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.92 | 0 |
| 2016-07-15 | $0.98 | $0.98 | $0.98 | $0.98 | $0.92 | 0 |
| 2016-07-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.92 | 400 |
| 2016-07-13 | $1.04 | $1.06 | $1.03 | $1.06 | $0.99 | 3,125 |
| 2016-07-12 | $1.02 | $1.13 | $1.02 | $1.13 | $1.06 | 500 |
| 2016-07-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.83 | 0 |
| 2016-07-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.83 | 0 |
| 2016-07-07 | $0.89 | $0.89 | $0.89 | $0.89 | $0.83 | 0 |
| 2016-07-06 | $0.89 | $0.89 | $0.89 | $0.89 | $0.83 | 0 |
| 2016-07-05 | $0.89 | $0.89 | $0.89 | $0.89 | $0.83 | 1,000 |
| 2016-07-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.86 | 2,500 |
| 2016-06-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2016-06-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2016-06-28 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2016-06-27 | $0.81 | $0.82 | $0.81 | $0.82 | $0.77 | 8,513 |
| 2016-06-24 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-23 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-22 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-21 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-20 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-17 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-16 | $1.05 | $1.05 | $1.05 | $1.05 | $0.98 | 0 |
| 2016-06-15 | $1.03 | $1.05 | $1.03 | $1.05 | $0.98 | 1,800 |
| 2016-06-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 0 |
| 2016-06-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 0 |
| 2016-06-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 0 |
| 2016-06-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 0 |
| 2016-06-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 0 |
| 2016-06-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 0 |
| 2016-06-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.93 | 1,000 |
| 2016-06-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.91 | 0 |
| 2016-06-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.91 | 0 |
| 2016-06-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.91 | 1,000 |
| 2016-05-31 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-27 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-26 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-25 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-24 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-23 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-20 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 0 |
| 2016-05-19 | $1.01 | $1.01 | $1.01 | $1.01 | $0.95 | 600 |
| 2016-05-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-13 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-10 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-09 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-06 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-05-02 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-29 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-28 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-27 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-25 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-22 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-21 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-15 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 0 |
| 2016-04-14 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | 500 |
| 2016-04-13 | $1.09 | $1.09 | $1.09 | $1.09 | $1.02 | 0 |
| 2016-04-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.02 | 0 |
| 2016-04-11 | $1.09 | $1.09 | $1.09 | $1.09 | $1.02 | 0 |
| 2016-04-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.02 | 0 |
| 2016-04-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.02 | 500 |
| 2016-04-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-04-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-04-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-04-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-23 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-17 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-16 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2016-03-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 1,400 |
| 2016-03-11 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-09 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-03-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-02-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-02-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-02-25 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-02-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-02-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 0 |
| 2016-02-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.88 | 7,613 |
| 2016-02-19 | $0.88 | $0.88 | $0.88 | $0.88 | $0.83 | 0 |
| 2016-02-18 | $0.88 | $0.88 | $0.88 | $0.88 | $0.83 | 7,613 |
| 2016-02-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-10 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-08 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-02-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-29 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-28 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-27 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-26 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-25 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-15 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-14 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-13 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-08 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2016-01-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-31 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-29 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-28 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-24 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-15 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-14 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-10 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-08 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-12-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-27 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-25 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-24 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-13 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 0 |
| 2015-11-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.68 | 1,800 |
| 2015-11-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-11-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-11-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-11-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-11-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-11-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-11-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-30 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-29 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-26 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-23 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-22 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-21 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-20 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.89 | 0 |
| 2015-10-16 | $0.99 | $0.99 | $0.95 | $0.95 | $0.89 | 4,000 |
| 2015-10-15 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-09 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-07 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-02 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-10-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-09-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-09-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-09-28 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 0 |
| 2015-09-25 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | 100 |
| 2015-09-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2015-09-23 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2015-09-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 0 |
| 2015-09-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.09 | 100 |
| 2015-09-18 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-17 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-16 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-14 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-10 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-08 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-04 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
| 2015-09-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.36 | 0 |
KAZ Minerals Plc (KZMYY) News Headlines
Recent KAZ Minerals Plc (KZMYY) News
Similar Companies to KAZ Minerals Plc (KZMYY) 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 | -- | -- | -- |