Northern Star Resources Ltd (NESRF) Exchange: PINK
Data as of May 3, 2024
$10.00 ($0.00) 0.00%
Northern Star Resources Ltd - Daily Information
Click for more stock information on Northern Star Resources Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.00 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $10.00 |
About Northern Star Resources Ltd (NESRF)
Northern Star Res Ltd
Invest in Northern Star Resources Ltd (NESRF)
Historical Stock Data for Northern Star Resources Ltd (NESRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,761 |
| 2024-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2024-04-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 130 |
| 2024-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 898 |
| 2024-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 898 |
| 2024-04-05 | $9.59 | $9.99 | $9.54 | $9.99 | $9.99 | 2,133 |
| 2024-04-04 | $9.45 | $9.68 | $9.45 | $9.51 | $9.51 | 1,442 |
| 2024-04-03 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 23,130 |
| 2024-04-02 | $9.58 | $9.69 | $9.58 | $9.69 | $9.69 | 10,266 |
| 2024-04-01 | $9.26 | $9.26 | $9.07 | $9.25 | $9.25 | 2,098 |
| 2024-03-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2024-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,098 |
| 2024-03-26 | $9.00 | $9.00 | $8.84 | $8.84 | $8.84 | 2,600 |
| 2024-03-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2024-03-22 | $8.80 | $8.90 | $8.80 | $8.90 | $8.90 | 1,594 |
| 2024-03-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2024-03-20 | $8.96 | $9.05 | $8.96 | $9.05 | $9.05 | 1,100 |
| 2024-03-19 | $8.65 | $8.78 | $8.65 | $8.78 | $8.78 | 970 |
| 2024-03-18 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 300 |
| 2024-03-15 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 1,845 |
| 2024-03-14 | $8.99 | $9.03 | $8.98 | $9.03 | $9.03 | 10,000 |
| 2024-03-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-03-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-03-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,600 |
| 2024-03-08 | $9.40 | $9.66 | $9.40 | $9.66 | $9.66 | 1,492 |
| 2024-03-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2024-03-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 568 |
| 2024-03-05 | $9.00 | $9.46 | $8.97 | $9.46 | $9.46 | 4,755 |
| 2024-03-04 | $8.55 | $8.96 | $8.55 | $8.96 | $8.87 | 19,401 |
| 2024-03-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 0 |
| 2024-02-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 1,041 |
| 2024-02-28 | $8.36 | $8.36 | $8.21 | $8.21 | $8.13 | 900 |
| 2024-02-27 | $8.41 | $8.41 | $8.40 | $8.40 | $8.31 | 1,275 |
| 2024-02-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.31 | 0 |
| 2024-02-23 | $8.58 | $8.58 | $8.39 | $8.40 | $8.40 | 6,838 |
| 2024-02-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 300 |
| 2024-02-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 3,930 |
| 2024-02-20 | $8.27 | $8.66 | $8.27 | $8.66 | $8.66 | 2,377 |
| 2024-02-16 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 333 |
| 2024-02-15 | $8.11 | $8.36 | $8.11 | $8.36 | $8.36 | 1,142 |
| 2024-02-14 | $8.50 | $8.50 | $8.22 | $8.30 | $8.30 | 38,874 |
| 2024-02-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 1,500 |
| 2024-02-12 | $8.67 | $8.67 | $8.65 | $8.65 | $8.65 | 1,760 |
| 2024-02-09 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 4,085 |
| 2024-02-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 509 |
| 2024-02-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2024-02-06 | $8.28 | $8.99 | $8.28 | $8.99 | $8.99 | 341 |
| 2024-02-05 | $8.66 | $8.66 | $8.40 | $8.40 | $8.40 | 350 |
| 2024-02-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,434 |
| 2024-02-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,594 |
| 2024-01-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,789 |
| 2024-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12,100 |
| 2024-01-29 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 35 |
| 2024-01-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2024-01-25 | $8.53 | $8.53 | $8.13 | $8.13 | $8.13 | 2,979 |
| 2024-01-24 | $8.23 | $8.30 | $8.23 | $8.30 | $8.30 | 2,830 |
| 2024-01-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 55 |
| 2024-01-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 37 |
| 2024-01-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 930 |
| 2024-01-18 | $8.00 | $8.00 | $7.69 | $8.00 | $8.00 | 138,400 |
| 2024-01-17 | $8.33 | $8.33 | $8.07 | $8.26 | $8.26 | 3,263 |
| 2024-01-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2024-01-12 | $8.39 | $8.64 | $8.39 | $8.51 | $8.51 | 5,750 |
| 2024-01-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,190 |
| 2024-01-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 85 |
| 2024-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 86,042 |
| 2024-01-08 | $8.55 | $8.71 | $8.50 | $8.50 | $8.50 | 8,002 |
| 2024-01-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 500 |
| 2024-01-04 | $8.60 | $8.80 | $8.41 | $8.80 | $8.80 | 4,363 |
| 2024-01-03 | $8.59 | $8.60 | $8.59 | $8.60 | $8.60 | 88,421 |
| 2024-01-02 | $9.27 | $9.27 | $9.16 | $9.16 | $9.16 | 545 |
| 2023-12-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-12-28 | $9.45 | $9.45 | $9.28 | $9.28 | $9.28 | 2,373 |
| 2023-12-27 | $9.38 | $9.45 | $9.29 | $9.45 | $9.45 | 4,175 |
| 2023-12-26 | $9.10 | $9.10 | $8.78 | $8.78 | $8.78 | 800 |
| 2023-12-22 | $9.54 | $9.54 | $9.13 | $9.13 | $9.13 | 1,600 |
| 2023-12-21 | $9.27 | $9.30 | $9.26 | $9.30 | $9.30 | 495 |
| 2023-12-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 250 |
| 2023-12-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2023-12-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 13 |
| 2023-12-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 622 |
| 2023-12-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,000 |
| 2023-12-13 | $7.77 | $8.31 | $7.77 | $8.31 | $8.31 | 7,752 |
| 2023-12-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2,084 |
| 2023-12-11 | $7.99 | $8.10 | $7.99 | $8.10 | $8.10 | 1,405 |
| 2023-12-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-12-07 | $8.37 | $8.37 | $8.10 | $8.10 | $8.10 | 417 |
| 2023-12-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 165 |
| 2023-12-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-12-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 165 |
| 2023-12-01 | $8.32 | $8.32 | $8.18 | $8.25 | $8.25 | 2,649 |
| 2023-11-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-11-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 105 |
| 2023-11-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2023-11-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-11-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 700 |
| 2023-11-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 51 |
| 2023-11-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,100 |
| 2023-11-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 800 |
| 2023-11-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-11-16 | $7.43 | $7.43 | $7.38 | $7.38 | $7.38 | 801 |
| 2023-11-15 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-11-14 | $7.15 | $7.43 | $7.15 | $7.43 | $7.43 | 2,115 |
| 2023-11-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-11-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 9,700 |
| 2023-11-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 100 |
| 2023-11-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 164 |
| 2023-11-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-11-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-11-03 | $7.78 | $7.80 | $7.78 | $7.80 | $7.80 | 375 |
| 2023-11-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-11-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-10-31 | $7.34 | $7.34 | $7.30 | $7.30 | $7.30 | 330 |
| 2023-10-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-10-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2023-10-26 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 2,505 |
| 2023-10-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 477 |
| 2023-10-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 203 |
| 2023-10-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 50 |
| 2023-10-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 201 |
| 2023-10-19 | $7.50 | $7.58 | $7.50 | $7.58 | $7.58 | 1,445 |
| 2023-10-18 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 6,000 |
| 2023-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-10-16 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 1,100 |
| 2023-10-13 | $7.09 | $7.15 | $7.09 | $7.15 | $7.15 | 3,110 |
| 2023-10-12 | $7.50 | $7.50 | $7.23 | $7.23 | $7.23 | 2,450 |
| 2023-10-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-10-10 | $7.09 | $7.61 | $7.09 | $7.61 | $7.61 | 810 |
| 2023-10-09 | $7.41 | $7.41 | $7.09 | $7.09 | $7.09 | 4,512 |
| 2023-10-06 | $6.69 | $6.74 | $6.69 | $6.74 | $6.74 | 4,334 |
| 2023-10-05 | $6.75 | $6.77 | $6.75 | $6.77 | $6.77 | 2,570 |
| 2023-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,665 |
| 2023-10-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 250 |
| 2023-10-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,000 |
| 2023-09-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-09-28 | $6.51 | $6.55 | $6.51 | $6.55 | $6.55 | 93,215 |
| 2023-09-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2023-09-26 | $6.64 | $6.66 | $6.64 | $6.66 | $6.66 | 677 |
| 2023-09-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-09-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 100 |
| 2023-09-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 50 |
| 2023-09-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-09-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 492 |
| 2023-09-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 270 |
| 2023-09-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-09-14 | $7.25 | $7.25 | $7.15 | $7.20 | $7.20 | 26,165 |
| 2023-09-13 | $6.93 | $7.02 | $6.93 | $7.02 | $7.02 | 19,348 |
| 2023-09-12 | $7.11 | $7.11 | $6.97 | $6.97 | $6.97 | 12,302 |
| 2023-09-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2023-09-08 | $7.03 | $7.10 | $7.03 | $7.10 | $7.10 | 2,773 |
| 2023-09-07 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 2,174 |
| 2023-09-06 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 244 |
| 2023-09-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,420 |
| 2023-09-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.36 | 260 |
| 2023-08-31 | $7.59 | $7.59 | $7.59 | $7.59 | $7.42 | 0 |
| 2023-08-30 | $7.59 | $7.59 | $7.59 | $7.59 | $7.42 | 4,062 |
| 2023-08-29 | $7.60 | $7.66 | $7.30 | $7.40 | $7.24 | 3,920 |
| 2023-08-28 | $7.59 | $7.59 | $7.59 | $7.59 | $7.43 | 2,700 |
| 2023-08-25 | $7.27 | $7.27 | $7.27 | $7.27 | $7.11 | 0 |
| 2023-08-24 | $7.25 | $7.28 | $7.25 | $7.27 | $7.11 | 1,673 |
| 2023-08-23 | $6.68 | $7.00 | $6.68 | $7.00 | $6.85 | 2,900 |
| 2023-08-22 | $6.70 | $6.70 | $6.58 | $6.58 | $6.44 | 520 |
| 2023-08-21 | $6.50 | $6.55 | $6.49 | $6.55 | $6.41 | 6,100 |
| 2023-08-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.35 | 1,000 |
| 2023-08-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.60 | 105 |
| 2023-08-16 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 0 |
| 2023-08-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 0 |
| 2023-08-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 0 |
| 2023-08-11 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 3,063 |
| 2023-08-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.04 | 140 |
| 2023-08-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.09 | 0 |
| 2023-08-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.09 | 755 |
| 2023-08-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.12 | 200 |
| 2023-08-04 | $7.25 | $7.47 | $7.25 | $7.47 | $7.31 | 778 |
| 2023-08-03 | $7.22 | $7.40 | $7.22 | $7.40 | $7.24 | 1,800 |
| 2023-08-02 | $7.44 | $7.44 | $7.44 | $7.44 | $7.28 | 1,612 |
| 2023-08-01 | $7.65 | $7.65 | $7.59 | $7.59 | $7.43 | 1,203 |
| 2023-07-31 | $7.98 | $7.98 | $7.98 | $7.98 | $7.81 | 100 |
| 2023-07-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.81 | 0 |
| 2023-07-27 | $7.75 | $7.98 | $7.75 | $7.98 | $7.81 | 2,813 |
| 2023-07-26 | $7.78 | $7.78 | $7.78 | $7.78 | $7.61 | 450 |
| 2023-07-25 | $7.65 | $7.73 | $7.65 | $7.73 | $7.56 | 360 |
| 2023-07-24 | $7.81 | $7.83 | $7.80 | $7.83 | $7.66 | 3,262 |
| 2023-07-21 | $7.90 | $7.90 | $7.81 | $7.81 | $7.64 | 2,778 |
| 2023-07-20 | $8.01 | $8.02 | $8.01 | $8.02 | $7.85 | 1,015 |
| 2023-07-19 | $9.15 | $9.15 | $9.15 | $9.15 | $8.95 | 40 |
| 2023-07-18 | $9.08 | $9.15 | $9.08 | $9.15 | $8.95 | 1,728 |
| 2023-07-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.81 | 250 |
| 2023-07-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.85 | 600 |
| 2023-07-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.46 | 4 |
| 2023-07-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.46 | 122 |
| 2023-07-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2023-07-10 | $8.25 | $8.43 | $8.25 | $8.31 | $8.13 | 934 |
| 2023-07-07 | $8.21 | $8.22 | $8.21 | $8.21 | $8.03 | 1,322 |
| 2023-07-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.26 | 0 |
| 2023-07-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.26 | 268 |
| 2023-07-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 302 |
| 2023-06-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.95 | 0 |
| 2023-06-29 | $8.13 | $8.13 | $8.13 | $8.13 | $7.95 | 0 |
| 2023-06-28 | $8.13 | $8.13 | $8.13 | $8.13 | $7.95 | 1,000 |
| 2023-06-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.07 | 0 |
| 2023-06-26 | $8.26 | $8.26 | $8.25 | $8.25 | $8.07 | 6,100 |
| 2023-06-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 1,000 |
| 2023-06-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 43 |
| 2023-06-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.60 | 3,005 |
| 2023-06-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.95 | 0 |
| 2023-06-16 | $9.05 | $9.15 | $9.05 | $9.15 | $8.95 | 2,207 |
| 2023-06-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.66 | 0 |
| 2023-06-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.66 | 0 |
| 2023-06-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.66 | 640 |
| 2023-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 1,100 |
| 2023-06-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.48 | 67 |
| 2023-06-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.48 | 100 |
| 2023-06-07 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 775 |
| 2023-06-06 | $8.81 | $8.84 | $8.81 | $8.84 | $8.65 | 3,562 |
| 2023-06-05 | $8.92 | $8.97 | $8.87 | $8.87 | $8.68 | 4,615 |
| 2023-06-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-06-01 | $8.61 | $8.82 | $8.61 | $8.80 | $8.80 | 5,479 |
| 2023-05-31 | $8.31 | $8.33 | $8.25 | $8.33 | $8.33 | 11,450 |
| 2023-05-30 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 175 |
| 2023-05-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 169 |
| 2023-05-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 730 |
| 2023-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
| 2023-05-23 | $8.50 | $8.50 | $8.38 | $8.38 | $8.38 | 2,607 |
| 2023-05-22 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 158 |
| 2023-05-19 | $8.86 | $8.86 | $8.81 | $8.81 | $8.81 | 975 |
| 2023-05-18 | $8.91 | $8.91 | $8.78 | $8.78 | $8.78 | 4,475 |
| 2023-05-17 | $8.91 | $8.98 | $8.91 | $8.98 | $8.98 | 3,184 |
| 2023-05-16 | $9.19 | $9.19 | $8.99 | $9.00 | $9.00 | 5,368 |
| 2023-05-15 | $9.19 | $9.36 | $9.15 | $9.15 | $9.15 | 8,133 |
| 2023-05-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 205 |
| 2023-05-11 | $9.25 | $9.25 | $9.24 | $9.24 | $9.24 | 3,411 |
| 2023-05-10 | $9.40 | $9.40 | $9.31 | $9.31 | $9.31 | 1,277 |
| 2023-05-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 131 |
| 2023-05-08 | $9.45 | $9.45 | $9.33 | $9.39 | $9.39 | 3,689 |
| 2023-05-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 358 |
| 2023-05-04 | $9.11 | $9.40 | $9.11 | $9.25 | $9.25 | 4,027 |
| 2023-05-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 5,535 |
| 2023-05-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-05-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 730 |
| 2023-04-28 | $8.90 | $8.96 | $8.90 | $8.96 | $8.96 | 300 |
| 2023-04-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 374 |
| 2023-04-26 | $9.09 | $9.12 | $9.09 | $9.10 | $9.10 | 5,480 |
| 2023-04-25 | $9.02 | $9.02 | $8.92 | $8.95 | $8.95 | 3,900 |
| 2023-04-24 | $9.04 | $9.11 | $9.04 | $9.05 | $9.05 | 10,326 |
| 2023-04-21 | $9.05 | $9.21 | $9.05 | $9.20 | $9.20 | 1,905 |
| 2023-04-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 90 |
| 2023-04-19 | $9.39 | $9.46 | $9.39 | $9.46 | $9.46 | 4,962 |
| 2023-04-18 | $9.33 | $9.38 | $9.33 | $9.35 | $9.35 | 1,152 |
| 2023-04-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 3,000 |
| 2023-04-14 | $9.53 | $9.78 | $9.38 | $9.50 | $9.50 | 6,165 |
| 2023-04-13 | $9.29 | $9.53 | $9.29 | $9.41 | $9.41 | 5,219 |
| 2023-04-12 | $9.12 | $9.13 | $9.12 | $9.13 | $9.13 | 3,029 |
| 2023-04-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 1,302 |
| 2023-04-10 | $8.56 | $8.71 | $8.56 | $8.65 | $8.65 | 3,200 |
| 2023-04-06 | $8.72 | $8.72 | $8.59 | $8.59 | $8.59 | 365 |
| 2023-04-05 | $8.75 | $8.85 | $8.59 | $8.70 | $8.70 | 7,506 |
| 2023-04-04 | $8.36 | $8.50 | $8.36 | $8.50 | $8.50 | 1,702 |
| 2023-04-03 | $8.28 | $8.41 | $8.27 | $8.27 | $8.27 | 8,500 |
| 2023-03-31 | $8.23 | $8.26 | $8.23 | $8.26 | $8.26 | 1,150 |
| 2023-03-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 500 |
| 2023-03-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-03-28 | $7.94 | $7.97 | $7.94 | $7.97 | $7.97 | 2,492 |
| 2023-03-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,000 |
| 2023-03-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 288 |
| 2023-03-23 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 1,000 |
| 2023-03-22 | $7.56 | $7.71 | $7.56 | $7.70 | $7.70 | 5,481 |
| 2023-03-21 | $7.88 | $7.88 | $7.65 | $7.75 | $7.75 | 6,350 |
| 2023-03-20 | $7.86 | $7.92 | $7.86 | $7.90 | $7.90 | 2,246 |
| 2023-03-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 500 |
| 2023-03-16 | $7.46 | $7.46 | $7.30 | $7.30 | $7.30 | 1,400 |
| 2023-03-15 | $7.50 | $7.50 | $7.39 | $7.39 | $7.39 | 3,103 |
| 2023-03-14 | $7.56 | $7.56 | $7.41 | $7.41 | $7.41 | 400 |
| 2023-03-13 | $7.50 | $7.61 | $7.50 | $7.50 | $7.50 | 9,514 |
| 2023-03-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 30 |
| 2023-03-09 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2023-03-08 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 200 |
| 2023-03-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-03-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,298 |
| 2023-03-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 0 |
| 2023-03-02 | $7.30 | $7.36 | $7.20 | $7.36 | $7.28 | 1,298 |
| 2023-03-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 1,222 |
| 2023-02-28 | $7.01 | $7.08 | $6.98 | $6.98 | $6.91 | 6,900 |
| 2023-02-27 | $6.90 | $6.90 | $6.86 | $6.87 | $6.80 | 2,525 |
| 2023-02-24 | $6.89 | $6.95 | $6.89 | $6.95 | $6.88 | 1,894 |
| 2023-02-23 | $7.10 | $7.10 | $7.01 | $7.01 | $6.94 | 250 |
| 2023-02-22 | $7.37 | $7.37 | $7.19 | $7.20 | $7.12 | 5,900 |
| 2023-02-21 | $7.61 | $7.61 | $7.38 | $7.50 | $7.42 | 2,650 |
| 2023-02-17 | $7.70 | $7.92 | $7.70 | $7.92 | $7.84 | 4,827 |
| 2023-02-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.83 | 400 |
| 2023-02-15 | $8.13 | $8.13 | $7.99 | $8.05 | $8.05 | 4,192 |
| 2023-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 842 |
| 2023-02-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 155 |
| 2023-02-10 | $8.37 | $8.37 | $8.16 | $8.20 | $8.20 | 12,311 |
| 2023-02-09 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-02-08 | $8.65 | $8.77 | $8.65 | $8.77 | $8.77 | 1,151 |
| 2023-02-07 | $8.63 | $8.64 | $8.55 | $8.55 | $8.55 | 5,400 |
| 2023-02-06 | $8.62 | $8.62 | $8.58 | $8.58 | $8.58 | 5,482 |
| 2023-02-03 | $8.83 | $8.83 | $8.47 | $8.47 | $8.47 | 18,828 |
| 2023-02-02 | $9.26 | $9.26 | $9.10 | $9.11 | $9.11 | 13,248 |
| 2023-02-01 | $9.00 | $9.12 | $8.82 | $9.12 | $9.12 | 27,233 |
| 2023-01-31 | $8.78 | $8.78 | $8.69 | $8.72 | $8.72 | 4,785 |
| 2023-01-30 | $9.05 | $9.05 | $8.80 | $8.84 | $8.84 | 16,528 |
| 2023-01-27 | $8.87 | $8.99 | $8.87 | $8.96 | $8.96 | 14,989 |
| 2023-01-26 | $9.00 | $9.00 | $8.85 | $8.85 | $8.85 | 7,655 |
| 2023-01-25 | $9.00 | $9.00 | $8.85 | $8.85 | $8.85 | 700 |
| 2023-01-24 | $8.97 | $9.08 | $8.84 | $9.08 | $9.08 | 2,990 |
| 2023-01-23 | $8.76 | $8.87 | $8.76 | $8.87 | $8.87 | 6,831 |
| 2023-01-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 755 |
| 2023-01-19 | $8.37 | $8.43 | $8.37 | $8.42 | $8.42 | 3,206 |
| 2023-01-18 | $8.46 | $8.46 | $8.33 | $8.37 | $8.37 | 3,480 |
| 2023-01-17 | $8.47 | $8.59 | $8.47 | $8.54 | $8.54 | 2,800 |
| 2023-01-13 | $8.29 | $8.39 | $8.27 | $8.27 | $8.27 | 733 |
| 2023-01-12 | $8.30 | $8.30 | $8.09 | $8.27 | $8.27 | 6,266 |
| 2023-01-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2023-01-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 154 |
| 2023-01-09 | $8.23 | $8.29 | $8.06 | $8.06 | $8.06 | 1,105 |
| 2023-01-06 | $7.73 | $8.23 | $7.73 | $7.96 | $7.96 | 1,645 |
| 2023-01-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 1,455 |
| 2023-01-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 680 |
| 2023-01-03 | $7.55 | $7.58 | $7.55 | $7.58 | $7.58 | 5,100 |
| 2022-12-30 | $7.37 | $7.37 | $7.32 | $7.32 | $7.32 | 2,703 |
| 2022-12-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,297 |
| 2022-12-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 200 |
| 2022-12-27 | $7.35 | $7.35 | $7.26 | $7.26 | $7.26 | 2,900 |
| 2022-12-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 604 |
| 2022-12-22 | $7.25 | $7.31 | $7.16 | $7.25 | $7.25 | 4,639 |
| 2022-12-21 | $7.40 | $7.40 | $7.32 | $7.34 | $7.34 | 6,775 |
| 2022-12-20 | $7.40 | $7.40 | $7.05 | $7.07 | $7.07 | 18,368 |
| 2022-12-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 3,100 |
| 2022-12-16 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 2,562 |
| 2022-12-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,000 |
| 2022-12-14 | $7.26 | $7.51 | $7.26 | $7.51 | $7.51 | 2,255 |
| 2022-12-13 | $7.50 | $7.60 | $7.50 | $7.50 | $7.50 | 1,156 |
| 2022-12-12 | $7.50 | $7.50 | $7.20 | $7.20 | $7.20 | 2,212 |
| 2022-12-09 | $7.44 | $7.45 | $7.39 | $7.45 | $7.45 | 4,157 |
| 2022-12-08 | $7.30 | $7.34 | $7.30 | $7.34 | $7.34 | 6,241 |
| 2022-12-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 400 |
| 2022-12-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2022-12-05 | $7.45 | $7.45 | $7.10 | $7.11 | $7.11 | 2,855 |
| 2022-12-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,000 |
| 2022-12-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-11-30 | $7.00 | $7.16 | $6.90 | $7.16 | $7.16 | 6,754 |
| 2022-11-29 | $6.96 | $7.02 | $6.89 | $6.90 | $6.90 | 5,868 |
| 2022-11-28 | $7.30 | $7.30 | $7.00 | $7.12 | $7.12 | 2,324 |
| 2022-11-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 300 |
| 2022-11-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 265 |
| 2022-11-22 | $6.90 | $6.90 | $6.63 | $6.63 | $6.63 | 2,025 |
| 2022-11-21 | $6.75 | $6.75 | $6.65 | $6.66 | $6.66 | 2,503 |
| 2022-11-18 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,519 |
| 2022-11-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 220 |
| 2022-11-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 135 |
| 2022-11-15 | $6.74 | $6.74 | $6.70 | $6.73 | $6.73 | 562 |
| 2022-11-14 | $6.79 | $6.79 | $6.65 | $6.65 | $6.65 | 1,200 |
| 2022-11-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 2,136 |
| 2022-11-10 | $6.46 | $6.70 | $6.46 | $6.70 | $6.70 | 5,990 |
| 2022-11-09 | $6.35 | $6.38 | $6.35 | $6.38 | $6.38 | 850 |
| 2022-11-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 517 |
| 2022-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,199 |
| 2022-11-04 | $5.57 | $5.76 | $5.57 | $5.75 | $5.75 | 3,020 |
| 2022-11-03 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 1,504 |
| 2022-11-02 | $5.59 | $5.75 | $5.59 | $5.68 | $5.68 | 4,775 |
| 2022-11-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2,047 |
| 2022-10-31 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-10-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 800 |
| 2022-10-27 | $5.55 | $5.75 | $5.55 | $5.62 | $5.62 | 1,900 |
| 2022-10-26 | $5.38 | $5.69 | $5.38 | $5.55 | $5.55 | 2,444 |
| 2022-10-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 60 |
| 2022-10-24 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 10 |
| 2022-10-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,200 |
| 2022-10-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-10-19 | $4.97 | $4.97 | $4.85 | $4.87 | $4.87 | 1,214 |
| 2022-10-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 930 |
| 2022-10-17 | $4.88 | $4.88 | $4.86 | $4.86 | $4.86 | 7,368 |
| 2022-10-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,040 |
| 2022-10-13 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 2,010 |
| 2022-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2022-10-11 | $5.10 | $5.21 | $5.00 | $5.00 | $5.00 | 3,662 |
| 2022-10-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 190 |
| 2022-10-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,000 |
| 2022-10-06 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 6,115 |
| 2022-10-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,290 |
| 2022-10-04 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 6,320 |
| 2022-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 609 |
| 2022-09-30 | $5.00 | $5.15 | $5.00 | $5.00 | $5.00 | 11,017 |
| 2022-09-29 | $4.82 | $4.87 | $4.73 | $4.86 | $4.86 | 10,795 |
| 2022-09-28 | $4.48 | $4.82 | $4.48 | $4.82 | $4.82 | 53,703 |
| 2022-09-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 5,100 |
| 2022-09-26 | $4.52 | $4.54 | $4.40 | $4.40 | $4.40 | 6,393 |
| 2022-09-23 | $4.85 | $4.85 | $4.68 | $4.72 | $4.72 | 12,546 |
| 2022-09-22 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-09-21 | $5.01 | $5.20 | $5.01 | $5.02 | $5.02 | 1,640 |
| 2022-09-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 200 |
| 2022-09-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-09-16 | $5.08 | $5.08 | $4.92 | $4.95 | $4.95 | 5,506 |
| 2022-09-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 112 |
| 2022-09-14 | $5.33 | $5.33 | $5.31 | $5.31 | $5.31 | 476 |
| 2022-09-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 305 |
| 2022-09-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 800 |
| 2022-09-09 | $5.27 | $5.34 | $5.27 | $5.34 | $5.34 | 2,271 |
| 2022-09-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 3,800 |
| 2022-09-07 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-09-06 | $4.92 | $4.92 | $4.86 | $4.86 | $4.86 | 6,295 |
| 2022-09-02 | $4.92 | $5.02 | $4.92 | $5.02 | $5.02 | 1,093 |
| 2022-09-01 | $5.03 | $5.11 | $5.00 | $5.02 | $5.02 | 4,100 |
| 2022-08-31 | $5.28 | $5.30 | $5.28 | $5.29 | $5.29 | 3,318 |
| 2022-08-30 | $5.26 | $5.32 | $5.21 | $5.21 | $5.21 | 10,157 |
| 2022-08-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 40 |
| 2022-08-26 | $5.07 | $5.29 | $5.07 | $5.11 | $5.11 | 4,424 |
| 2022-08-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-08-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-08-23 | $5.30 | $5.35 | $5.29 | $5.29 | $5.29 | 1,461 |
| 2022-08-22 | $5.19 | $5.23 | $5.13 | $5.16 | $5.16 | 4,700 |
| 2022-08-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 3 |
| 2022-08-18 | $5.47 | $5.47 | $5.38 | $5.44 | $5.44 | 4,645 |
| 2022-08-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,160 |
| 2022-08-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-15 | $5.58 | $5.70 | $5.58 | $5.70 | $5.70 | 10,420 |
| 2022-08-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 480 |
| 2022-08-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-08-10 | $5.85 | $5.90 | $5.76 | $5.80 | $5.80 | 17,601 |
| 2022-08-09 | $5.73 | $5.79 | $5.70 | $5.79 | $5.79 | 450 |
| 2022-08-08 | $5.66 | $5.74 | $5.66 | $5.73 | $5.73 | 22,600 |
| 2022-08-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-08-04 | $5.42 | $5.66 | $5.42 | $5.64 | $5.64 | 5,081 |
| 2022-08-03 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 7,300 |
| 2022-08-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,200 |
| 2022-08-01 | $5.61 | $5.87 | $5.61 | $5.68 | $5.68 | 2,185 |
| 2022-07-29 | $5.50 | $5.60 | $5.45 | $5.55 | $5.55 | 3,320 |
| 2022-07-28 | $5.22 | $5.37 | $5.22 | $5.37 | $5.37 | 800 |
| 2022-07-27 | $4.95 | $5.17 | $4.95 | $5.17 | $5.17 | 14,278 |
| 2022-07-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 500 |
| 2022-07-25 | $4.97 | $5.10 | $4.97 | $5.02 | $5.02 | 11,295 |
| 2022-07-22 | $4.94 | $5.00 | $4.94 | $5.00 | $5.00 | 3,600 |
| 2022-07-21 | $4.70 | $4.85 | $4.70 | $4.85 | $4.85 | 26,682 |
| 2022-07-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 400 |
| 2022-07-19 | $4.71 | $4.77 | $4.70 | $4.74 | $4.74 | 18,409 |
| 2022-07-18 | $4.69 | $4.69 | $4.59 | $4.65 | $4.65 | 1,010 |
| 2022-07-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 151 |
| 2022-07-14 | $4.51 | $4.56 | $4.48 | $4.55 | $4.55 | 15,385 |
| 2022-07-13 | $4.78 | $4.78 | $4.72 | $4.72 | $4.72 | 1,965 |
| 2022-07-12 | $4.57 | $4.57 | $4.51 | $4.52 | $4.52 | 30,807 |
| 2022-07-11 | $4.63 | $4.63 | $4.55 | $4.57 | $4.57 | 9,095 |
| 2022-07-08 | $4.65 | $4.85 | $4.65 | $4.74 | $4.74 | 7,750 |
| 2022-07-07 | $4.69 | $4.72 | $4.69 | $4.72 | $4.72 | 3,842 |
| 2022-07-06 | $4.70 | $4.70 | $4.62 | $4.62 | $4.62 | 18,250 |
| 2022-07-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 50 |
| 2022-07-01 | $4.60 | $4.67 | $4.60 | $4.66 | $4.66 | 6,107 |
| 2022-06-30 | $4.79 | $4.88 | $4.70 | $4.73 | $4.73 | 18,996 |
| 2022-06-29 | $4.92 | $5.02 | $4.85 | $4.93 | $4.93 | 9,202 |
| 2022-06-28 | $5.01 | $5.16 | $5.01 | $5.13 | $5.13 | 5,665 |
| 2022-06-27 | $5.03 | $5.03 | $4.84 | $4.92 | $4.92 | 22,072 |
| 2022-06-24 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 6,325 |
| 2022-06-23 | $5.56 | $5.56 | $5.45 | $5.45 | $5.45 | 3,116 |
| 2022-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-06-21 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 429 |
| 2022-06-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 50 |
| 2022-06-16 | $5.86 | $5.86 | $5.56 | $5.56 | $5.56 | 951 |
| 2022-06-15 | $5.55 | $5.58 | $5.55 | $5.58 | $5.58 | 2,091 |
| 2022-06-14 | $5.72 | $5.72 | $5.55 | $5.55 | $5.55 | 2,624 |
| 2022-06-13 | $5.81 | $5.82 | $5.77 | $5.77 | $5.77 | 2,995 |
| 2022-06-10 | $5.89 | $5.89 | $5.80 | $5.89 | $5.89 | 41,982 |
| 2022-06-09 | $6.09 | $6.10 | $6.01 | $6.01 | $6.01 | 1,362 |
| 2022-06-08 | $6.30 | $6.30 | $6.22 | $6.27 | $6.27 | 3,438 |
| 2022-06-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 19,220 |
| 2022-06-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 2,808 |
| 2022-06-03 | $6.31 | $6.31 | $6.21 | $6.21 | $6.21 | 8,601 |
| 2022-06-02 | $6.31 | $6.37 | $6.31 | $6.37 | $6.37 | 1,536 |
| 2022-06-01 | $6.28 | $6.28 | $6.25 | $6.25 | $6.25 | 1,950 |
| 2022-05-31 | $6.47 | $6.50 | $6.36 | $6.36 | $6.36 | 3,300 |
| 2022-05-27 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 768 |
| 2022-05-26 | $6.26 | $6.26 | $6.20 | $6.20 | $6.20 | 2,537 |
| 2022-05-25 | $6.30 | $6.41 | $6.30 | $6.41 | $6.41 | 800 |
| 2022-05-24 | $6.38 | $6.45 | $6.32 | $6.32 | $6.32 | 8,460 |
| 2022-05-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 707 |
| 2022-05-20 | $6.34 | $6.41 | $6.34 | $6.41 | $6.41 | 925 |
| 2022-05-19 | $6.15 | $6.25 | $6.15 | $6.23 | $6.23 | 2,370 |
| 2022-05-18 | $6.06 | $6.06 | $5.97 | $6.03 | $6.03 | 7,341 |
| 2022-05-17 | $6.04 | $6.07 | $6.04 | $6.05 | $6.05 | 5,250 |
| 2022-05-16 | $6.03 | $6.10 | $5.81 | $5.81 | $5.81 | 44,853 |
| 2022-05-13 | $5.90 | $5.90 | $5.78 | $5.79 | $5.79 | 5,504 |
| 2022-05-12 | $5.87 | $5.99 | $5.67 | $5.67 | $5.67 | 32,143 |
| 2022-05-11 | $5.95 | $6.22 | $5.95 | $6.22 | $6.22 | 6,317 |
| 2022-05-10 | $5.97 | $6.05 | $5.86 | $5.96 | $5.96 | 9,948 |
| 2022-05-09 | $6.23 | $6.33 | $6.21 | $6.25 | $6.25 | 6,522 |
| 2022-05-06 | $6.69 | $6.77 | $6.52 | $6.52 | $6.52 | 10,192 |
| 2022-05-05 | $7.00 | $7.00 | $6.76 | $7.00 | $7.00 | 411 |
| 2022-05-04 | $6.90 | $6.91 | $6.80 | $6.80 | $6.80 | 6,213 |
| 2022-05-03 | $7.02 | $7.02 | $6.75 | $6.82 | $6.82 | 9,583 |
| 2022-05-02 | $6.85 | $6.85 | $6.70 | $6.70 | $6.70 | 9,867 |
| 2022-04-29 | $6.90 | $7.17 | $6.90 | $6.99 | $6.99 | 68,572 |
| 2022-04-28 | $6.62 | $7.10 | $6.62 | $6.92 | $6.92 | 30,633 |
| 2022-04-27 | $7.03 | $7.03 | $6.80 | $6.90 | $6.90 | 12,227 |
| 2022-04-26 | $7.26 | $7.38 | $7.15 | $7.19 | $7.19 | 7,383 |
| 2022-04-25 | $7.55 | $7.55 | $7.42 | $7.42 | $7.42 | 9,280 |
| 2022-04-22 | $7.72 | $8.01 | $7.63 | $7.65 | $7.65 | 27,362 |
| 2022-04-21 | $8.37 | $8.37 | $8.25 | $8.25 | $8.25 | 18,463 |
| 2022-04-20 | $8.39 | $8.47 | $8.39 | $8.47 | $8.47 | 1,153 |
| 2022-04-19 | $8.54 | $8.63 | $8.45 | $8.45 | $8.45 | 8,240 |
| 2022-04-18 | $8.65 | $8.65 | $8.46 | $8.56 | $8.56 | 24,192 |
| 2022-04-14 | $8.36 | $8.56 | $8.35 | $8.56 | $8.56 | 32,564 |
| 2022-04-13 | $8.31 | $8.31 | $8.20 | $8.27 | $8.27 | 79,041 |
| 2022-04-12 | $8.00 | $8.20 | $8.00 | $8.18 | $8.18 | 31,434 |
| 2022-04-11 | $7.90 | $7.90 | $7.80 | $7.90 | $7.90 | 1,276 |
| 2022-04-08 | $7.69 | $7.77 | $7.69 | $7.77 | $7.77 | 1,569 |
| 2022-04-07 | $7.78 | $7.80 | $7.65 | $7.67 | $7.67 | 27,702 |
| 2022-04-06 | $7.88 | $7.88 | $7.70 | $7.78 | $7.78 | 145,316 |
| 2022-04-05 | $8.10 | $8.10 | $7.99 | $8.04 | $8.04 | 3,601 |
| 2022-04-04 | $8.19 | $8.19 | $8.00 | $8.12 | $8.12 | 1,047 |
| 2022-04-01 | $7.96 | $8.02 | $7.95 | $7.99 | $7.99 | 24,203 |
| 2022-03-31 | $8.06 | $8.06 | $7.94 | $8.06 | $8.06 | 18,595 |
| 2022-03-30 | $8.06 | $8.10 | $8.06 | $8.08 | $8.08 | 6,312 |
| 2022-03-29 | $8.15 | $8.15 | $8.03 | $8.07 | $8.07 | 16,843 |
| 2022-03-28 | $8.27 | $8.27 | $8.03 | $8.05 | $8.05 | 7,152 |
| 2022-03-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 4,000 |
| 2022-03-24 | $7.91 | $7.95 | $7.90 | $7.90 | $7.90 | 1,640 |
| 2022-03-23 | $7.88 | $7.88 | $7.84 | $7.87 | $7.87 | 7,488 |
| 2022-03-22 | $7.73 | $7.84 | $7.73 | $7.75 | $7.75 | 2,300 |
| 2022-03-21 | $7.84 | $7.84 | $7.70 | $7.75 | $7.75 | 2,300 |
| 2022-03-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 5,101 |
| 2022-03-17 | $7.78 | $7.82 | $7.68 | $7.80 | $7.80 | 12,081 |
| 2022-03-16 | $7.52 | $7.63 | $7.52 | $7.63 | $7.63 | 6,491 |
| 2022-03-15 | $7.20 | $7.43 | $7.20 | $7.37 | $7.37 | 2,735 |
| 2022-03-14 | $7.85 | $7.85 | $7.55 | $7.59 | $7.59 | 20,977 |
| 2022-03-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-03-10 | $7.90 | $8.03 | $7.90 | $8.00 | $8.00 | 1,300 |
| 2022-03-09 | $7.74 | $7.86 | $7.71 | $7.76 | $7.76 | 5,649 |
| 2022-03-08 | $7.97 | $8.03 | $7.83 | $7.87 | $7.87 | 20,085 |
| 2022-03-07 | $7.93 | $7.93 | $7.70 | $7.86 | $7.86 | 8,606 |
| 2022-03-04 | $7.32 | $7.53 | $7.32 | $7.53 | $7.53 | 28,503 |
| 2022-03-03 | $7.08 | $7.23 | $7.03 | $7.10 | $7.03 | 15,057 |
| 2022-03-02 | $7.30 | $7.33 | $7.26 | $7.26 | $7.19 | 8,381 |
| 2022-03-01 | $7.33 | $7.43 | $7.29 | $7.38 | $7.31 | 7,653 |
| 2022-02-28 | $7.17 | $7.61 | $7.17 | $7.61 | $7.54 | 5,339 |
| 2022-02-25 | $7.25 | $7.25 | $7.09 | $7.16 | $7.09 | 6,337 |
| 2022-02-24 | $7.54 | $7.62 | $7.40 | $7.50 | $7.42 | 29,152 |
| 2022-02-23 | $7.30 | $7.35 | $7.26 | $7.28 | $7.21 | 22,934 |
| 2022-02-22 | $7.10 | $7.47 | $7.10 | $7.21 | $7.14 | 26,038 |
| 2022-02-18 | $6.90 | $6.94 | $6.80 | $6.80 | $6.73 | 11,770 |
| 2022-02-17 | $6.70 | $6.82 | $6.70 | $6.81 | $6.74 | 12,698 |
| 2022-02-16 | $6.49 | $6.59 | $6.49 | $6.56 | $6.50 | 10,715 |
| 2022-02-15 | $6.30 | $6.30 | $6.24 | $6.24 | $6.17 | 10,775 |
| 2022-02-14 | $6.40 | $6.40 | $6.31 | $6.31 | $6.25 | 875 |
| 2022-02-11 | $6.19 | $6.30 | $6.18 | $6.28 | $6.22 | 9,595 |
| 2022-02-10 | $6.35 | $6.35 | $6.25 | $6.27 | $6.21 | 1,516 |
| 2022-02-09 | $6.04 | $6.19 | $6.04 | $6.19 | $6.13 | 2,586 |
| 2022-02-08 | $6.07 | $6.24 | $6.04 | $6.04 | $5.98 | 10,691 |
| 2022-02-07 | $6.00 | $6.07 | $6.00 | $6.07 | $6.01 | 9,460 |
| 2022-02-04 | $6.17 | $6.17 | $5.95 | $6.00 | $5.94 | 5,628 |
| 2022-02-03 | $6.00 | $6.04 | $5.96 | $6.02 | $5.96 | 25,121 |
| 2022-02-02 | $6.13 | $6.13 | $6.09 | $6.09 | $6.03 | 9,810 |
| 2022-02-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 1,010 |
| 2022-01-31 | $5.90 | $6.00 | $5.90 | $6.00 | $5.94 | 1,200 |
| 2022-01-28 | $6.04 | $6.04 | $5.85 | $5.90 | $5.84 | 4,436 |
| 2022-01-27 | $6.26 | $6.26 | $6.02 | $6.11 | $6.05 | 25,127 |
| 2022-01-26 | $6.50 | $6.68 | $6.50 | $6.68 | $6.62 | 1,473 |
| 2022-01-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.65 | 1,010 |
| 2022-01-24 | $6.67 | $6.85 | $6.65 | $6.80 | $6.73 | 6,232 |
| 2022-01-21 | $6.94 | $7.03 | $6.92 | $6.92 | $6.85 | 31,411 |
| 2022-01-20 | $6.86 | $7.10 | $6.86 | $6.90 | $6.83 | 12,240 |
| 2022-01-19 | $6.54 | $6.54 | $6.40 | $6.47 | $6.41 | 28,692 |
| 2022-01-18 | $6.73 | $6.73 | $6.41 | $6.63 | $6.57 | 28,872 |
| 2022-01-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 2,749 |
| 2022-01-13 | $6.60 | $6.77 | $6.60 | $6.77 | $6.70 | 1,748 |
| 2022-01-12 | $6.68 | $6.78 | $6.67 | $6.78 | $6.71 | 3,040 |
| 2022-01-11 | $6.55 | $6.60 | $6.44 | $6.60 | $6.54 | 12,100 |
| 2022-01-10 | $6.50 | $6.50 | $6.49 | $6.49 | $6.43 | 15,585 |
| 2022-01-07 | $6.53 | $6.60 | $6.53 | $6.56 | $6.50 | 4,550 |
| 2022-01-06 | $6.60 | $6.60 | $6.48 | $6.49 | $6.42 | 19,752 |
| 2022-01-05 | $6.90 | $6.95 | $6.77 | $6.77 | $6.70 | 10,786 |
| 2022-01-04 | $6.74 | $6.81 | $6.74 | $6.81 | $6.74 | 4,375 |
| 2022-01-03 | $6.75 | $6.87 | $6.65 | $6.65 | $6.59 | 3,566 |
| 2021-12-31 | $6.80 | $6.90 | $6.80 | $6.90 | $6.83 | 1,733 |
| 2021-12-30 | $6.82 | $6.82 | $6.70 | $6.70 | $6.64 | 12,442 |
| 2021-12-29 | $6.70 | $6.87 | $6.70 | $6.79 | $6.72 | 3,257 |
| 2021-12-28 | $6.68 | $6.73 | $6.68 | $6.70 | $6.64 | 6,693 |
| 2021-12-27 | $6.77 | $6.79 | $6.64 | $6.72 | $6.65 | 8,000 |
| 2021-12-23 | $6.76 | $6.76 | $6.76 | $6.76 | $6.69 | 591 |
| 2021-12-22 | $6.82 | $6.82 | $6.72 | $6.72 | $6.65 | 1,292 |
| 2021-12-21 | $6.60 | $6.77 | $6.56 | $6.60 | $6.54 | 4,370 |
| 2021-12-20 | $6.45 | $6.60 | $6.45 | $6.51 | $6.45 | 6,200 |
| 2021-12-17 | $6.60 | $6.86 | $6.60 | $6.75 | $6.68 | 4,400 |
| 2021-12-16 | $6.30 | $6.48 | $6.30 | $6.44 | $6.38 | 14,038 |
| 2021-12-15 | $6.29 | $6.31 | $6.18 | $6.28 | $6.22 | 17,835 |
| 2021-12-14 | $6.42 | $6.42 | $6.37 | $6.37 | $6.31 | 40,245 |
| 2021-12-13 | $6.60 | $6.60 | $6.46 | $6.46 | $6.39 | 6,003 |
| 2021-12-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.54 | 1,000 |
| 2021-12-09 | $6.78 | $6.78 | $6.75 | $6.75 | $6.68 | 1,590 |
| 2021-12-08 | $6.70 | $6.80 | $6.70 | $6.76 | $6.69 | 7,300 |
| 2021-12-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.64 | 500 |
| 2021-12-06 | $6.31 | $6.54 | $6.31 | $6.42 | $6.36 | 4,770 |
| 2021-12-03 | $6.41 | $6.41 | $6.10 | $6.26 | $6.19 | 15,554 |
| 2021-12-02 | $6.61 | $6.61 | $6.49 | $6.50 | $6.44 | 6,711 |
| 2021-12-01 | $6.74 | $6.78 | $6.72 | $6.78 | $6.71 | 2,663 |
| 2021-11-30 | $6.80 | $6.80 | $6.74 | $6.74 | $6.67 | 4,165 |
| 2021-11-29 | $6.90 | $6.90 | $6.83 | $6.83 | $6.76 | 4,587 |
| 2021-11-26 | $7.14 | $7.14 | $6.85 | $6.86 | $6.79 | 5,740 |
| 2021-11-24 | $7.14 | $7.14 | $6.90 | $7.11 | $7.04 | 2,971 |
| 2021-11-23 | $7.00 | $7.00 | $6.92 | $7.00 | $6.93 | 4,734 |
| 2021-11-22 | $7.37 | $7.39 | $7.07 | $7.14 | $7.07 | 11,227 |
| 2021-11-19 | $7.50 | $7.50 | $7.36 | $7.43 | $7.36 | 18,835 |
| 2021-11-18 | $7.60 | $7.60 | $7.50 | $7.56 | $7.48 | 9,871 |
| 2021-11-17 | $7.55 | $7.58 | $7.55 | $7.57 | $7.50 | 6,375 |
| 2021-11-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 257 |
| 2021-11-15 | $7.83 | $7.90 | $7.67 | $7.67 | $7.60 | 6,719 |
| 2021-11-12 | $7.67 | $7.72 | $7.63 | $7.63 | $7.56 | 2,951 |
| 2021-11-11 | $7.64 | $7.80 | $7.64 | $7.78 | $7.70 | 13,880 |
| 2021-11-10 | $7.61 | $7.61 | $7.60 | $7.60 | $7.53 | 1,400 |
| 2021-11-09 | $7.57 | $7.58 | $7.32 | $7.32 | $7.25 | 3,837 |
| 2021-11-08 | $7.28 | $7.28 | $7.26 | $7.26 | $7.19 | 1,842 |
| 2021-11-05 | $7.14 | $7.14 | $6.98 | $7.13 | $7.06 | 7,309 |
| 2021-11-04 | $6.65 | $6.90 | $6.65 | $6.85 | $6.78 | 15,642 |
| 2021-11-03 | $6.72 | $6.72 | $6.60 | $6.65 | $6.58 | 11,227 |
| 2021-11-02 | $6.85 | $6.85 | $6.80 | $6.83 | $6.76 | 3,920 |
| 2021-11-01 | $6.90 | $6.91 | $6.80 | $6.83 | $6.76 | 3,920 |
| 2021-10-29 | $7.01 | $7.01 | $6.90 | $6.93 | $6.86 | 4,440 |
| 2021-10-28 | $7.15 | $7.34 | $7.15 | $7.34 | $7.27 | 1,200 |
| 2021-10-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 290 |
| 2021-10-26 | $7.19 | $7.28 | $7.01 | $7.13 | $7.06 | 9,278 |
| 2021-10-25 | $7.23 | $7.30 | $7.20 | $7.26 | $7.19 | 8,590 |
| 2021-10-22 | $7.29 | $7.30 | $7.05 | $7.10 | $7.03 | 10,818 |
| 2021-10-21 | $7.27 | $7.27 | $7.14 | $7.23 | $7.16 | 812 |
| 2021-10-20 | $7.16 | $7.22 | $7.07 | $7.15 | $7.08 | 10,613 |
| 2021-10-19 | $7.22 | $7.22 | $7.04 | $7.13 | $7.06 | 7,185 |
| 2021-10-18 | $7.08 | $7.15 | $7.05 | $7.08 | $7.01 | 19,796 |
| 2021-10-15 | $7.14 | $7.14 | $7.08 | $7.11 | $7.04 | 8,265 |
| 2021-10-14 | $7.22 | $7.22 | $7.14 | $7.14 | $7.07 | 2,545 |
| 2021-10-13 | $6.95 | $7.00 | $6.93 | $6.93 | $6.86 | 5,364 |
| 2021-10-12 | $6.74 | $6.87 | $6.59 | $6.75 | $6.68 | 3,110 |
| 2021-10-11 | $6.72 | $6.76 | $6.68 | $6.76 | $6.69 | 8,960 |
| 2021-10-08 | $6.71 | $6.72 | $6.68 | $6.72 | $6.65 | 19,068 |
| 2021-10-07 | $6.72 | $6.72 | $6.45 | $6.45 | $6.39 | 1,931 |
| 2021-10-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 17,233 |
| 2021-10-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.56 | 700 |
| 2021-10-04 | $6.41 | $6.66 | $6.41 | $6.66 | $6.60 | 10,608 |
| 2021-10-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.28 | 1,016 |
| 2021-09-30 | $6.21 | $6.25 | $6.21 | $6.25 | $6.18 | 7,450 |
| 2021-09-29 | $6.19 | $6.20 | $6.06 | $6.19 | $6.13 | 7,188 |
| 2021-09-28 | $6.15 | $6.25 | $6.00 | $6.05 | $5.99 | 32,103 |
| 2021-09-27 | $6.37 | $6.47 | $6.35 | $6.47 | $6.41 | 6,925 |
| 2021-09-24 | $6.41 | $6.52 | $6.37 | $6.46 | $6.40 | 1,741 |
| 2021-09-23 | $6.85 | $6.85 | $6.75 | $6.85 | $6.78 | 5,646 |
| 2021-09-22 | $6.85 | $6.91 | $6.84 | $6.91 | $6.84 | 2,056 |
| 2021-09-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.78 | 595 |
| 2021-09-20 | $6.75 | $6.85 | $6.61 | $6.61 | $6.55 | 3,000 |
| 2021-09-17 | $6.83 | $6.85 | $6.75 | $6.81 | $6.74 | 12,555 |
| 2021-09-16 | $6.99 | $6.99 | $6.98 | $6.98 | $6.91 | 960 |
| 2021-09-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 260 |
| 2021-09-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.92 | 1,800 |
| 2021-09-13 | $6.77 | $7.00 | $6.77 | $6.96 | $6.89 | 5,972 |
| 2021-09-10 | $6.77 | $6.77 | $6.65 | $6.70 | $6.64 | 9,200 |
| 2021-09-09 | $6.87 | $6.87 | $6.69 | $6.77 | $6.70 | 8,897 |
| 2021-09-08 | $6.97 | $6.97 | $6.82 | $6.92 | $6.85 | 2,707 |
| 2021-09-07 | $7.32 | $7.32 | $7.15 | $7.20 | $7.13 | 7,756 |
| 2021-09-03 | $7.26 | $7.32 | $7.26 | $7.26 | $7.19 | 2,323 |
| 2021-09-02 | $7.20 | $7.21 | $7.11 | $7.19 | $7.05 | 4,036 |
| 2021-09-01 | $7.20 | $7.25 | $7.17 | $7.20 | $7.06 | 25,250 |
| 2021-08-31 | $7.00 | $7.10 | $7.00 | $7.10 | $6.96 | 15,240 |
| 2021-08-30 | $7.00 | $7.05 | $7.00 | $7.03 | $6.90 | 2,579 |
| 2021-08-27 | $6.81 | $7.05 | $6.80 | $7.00 | $6.87 | 13,866 |
| 2021-08-26 | $6.81 | $6.89 | $6.81 | $6.85 | $6.72 | 5,186 |
| 2021-08-25 | $7.07 | $7.11 | $7.00 | $7.00 | $6.87 | 10,996 |
| 2021-08-24 | $7.03 | $7.03 | $6.86 | $6.86 | $6.73 | 2,477 |
| 2021-08-23 | $6.75 | $6.89 | $6.75 | $6.87 | $6.74 | 1,719 |
| 2021-08-20 | $6.64 | $6.64 | $6.57 | $6.60 | $6.47 | 1,870 |
| 2021-08-19 | $6.88 | $6.88 | $6.70 | $6.74 | $6.61 | 11,383 |
| 2021-08-18 | $6.99 | $6.99 | $6.85 | $6.85 | $6.72 | 6,100 |
| 2021-08-17 | $6.96 | $7.17 | $6.95 | $6.95 | $6.82 | 6,580 |
| 2021-08-16 | $7.00 | $7.02 | $6.97 | $7.00 | $6.86 | 11,098 |
| 2021-08-13 | $6.91 | $6.96 | $6.91 | $6.96 | $6.83 | 9,809 |
| 2021-08-12 | $6.87 | $6.87 | $6.80 | $6.85 | $6.72 | 1,348 |
| 2021-08-11 | $6.87 | $7.00 | $6.87 | $7.00 | $6.87 | 3,475 |
| 2021-08-10 | $7.11 | $7.11 | $6.85 | $6.90 | $6.77 | 7,064 |
| 2021-08-09 | $7.10 | $7.10 | $7.00 | $7.05 | $6.91 | 22,496 |
| 2021-08-06 | $7.42 | $7.42 | $7.14 | $7.30 | $7.16 | 17,166 |
| 2021-08-05 | $7.40 | $7.60 | $7.40 | $7.58 | $7.43 | 4,627 |
| 2021-08-04 | $7.83 | $7.83 | $7.61 | $7.61 | $7.46 | 7,133 |
| 2021-08-03 | $7.60 | $7.71 | $7.49 | $7.49 | $7.35 | 5,795 |
| 2021-08-02 | $7.60 | $7.60 | $7.50 | $7.53 | $7.39 | 2,280 |
| 2021-07-30 | $7.54 | $7.58 | $7.46 | $7.46 | $7.32 | 10,749 |
| 2021-07-29 | $7.60 | $7.77 | $7.60 | $7.61 | $7.47 | 2,140 |
| 2021-07-28 | $7.38 | $7.38 | $7.25 | $7.25 | $7.11 | 200 |
| 2021-07-27 | $7.30 | $7.35 | $7.25 | $7.27 | $7.13 | 1,575 |
| 2021-07-26 | $7.46 | $7.46 | $7.37 | $7.38 | $7.23 | 780 |
| 2021-07-23 | $7.53 | $7.60 | $7.40 | $7.40 | $7.25 | 5,244 |
| 2021-07-22 | $7.87 | $7.96 | $7.82 | $7.83 | $7.67 | 2,417 |
| 2021-07-21 | $7.43 | $7.55 | $7.43 | $7.55 | $7.41 | 1,510 |
| 2021-07-20 | $7.57 | $7.57 | $7.44 | $7.53 | $7.39 | 6,523 |
| 2021-07-19 | $7.76 | $7.76 | $7.52 | $7.52 | $7.38 | 17,661 |
| 2021-07-16 | $8.17 | $8.17 | $7.81 | $7.90 | $7.75 | 2,296 |
| 2021-07-15 | $8.00 | $8.00 | $7.87 | $7.87 | $7.72 | 3,856 |
| 2021-07-14 | $7.76 | $8.00 | $7.76 | $8.00 | $7.85 | 4,611 |
| 2021-07-13 | $7.60 | $7.62 | $7.60 | $7.62 | $7.47 | 4,249 |
| 2021-07-12 | $7.54 | $7.64 | $7.54 | $7.62 | $7.47 | 10,374 |
| 2021-07-09 | $7.53 | $7.75 | $7.53 | $7.54 | $7.40 | 6,300 |
| 2021-07-08 | $7.77 | $7.77 | $7.47 | $7.47 | $7.33 | 13,584 |
| 2021-07-07 | $7.58 | $7.64 | $7.57 | $7.64 | $7.49 | 6,086 |
| 2021-07-06 | $7.77 | $7.77 | $7.55 | $7.58 | $7.43 | 28,164 |
| 2021-07-02 | $7.80 | $7.80 | $7.50 | $7.52 | $7.38 | 9,396 |
| 2021-07-01 | $7.43 | $7.85 | $7.43 | $7.57 | $7.42 | 18,992 |
| 2021-06-30 | $7.42 | $7.42 | $7.25 | $7.30 | $7.16 | 22,414 |
| 2021-06-29 | $7.46 | $7.48 | $7.46 | $7.48 | $7.34 | 918 |
| 2021-06-28 | $7.55 | $7.67 | $7.45 | $7.65 | $7.50 | 2,771 |
| 2021-06-25 | $7.72 | $7.85 | $7.72 | $7.85 | $7.70 | 17,537 |
| 2021-06-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 86 |
| 2021-06-23 | $7.79 | $7.79 | $7.75 | $7.75 | $7.60 | 16,300 |
| 2021-06-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.48 | 2,140 |
| 2021-06-21 | $7.50 | $7.64 | $7.45 | $7.64 | $7.49 | 26,615 |
| 2021-06-18 | $7.50 | $7.51 | $7.46 | $7.46 | $7.31 | 6,400 |
| 2021-06-17 | $7.71 | $7.73 | $7.49 | $7.55 | $7.41 | 38,635 |
| 2021-06-16 | $8.50 | $8.50 | $8.35 | $8.35 | $8.19 | 2,156 |
| 2021-06-15 | $8.72 | $8.76 | $8.56 | $8.56 | $8.40 | 9,093 |
| 2021-06-14 | $8.77 | $8.77 | $8.71 | $8.72 | $8.55 | 6,159 |
| 2021-06-11 | $8.70 | $8.85 | $8.68 | $8.76 | $8.59 | 14,661 |
| 2021-06-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.41 | 2,000 |
| 2021-06-09 | $8.50 | $8.55 | $8.50 | $8.55 | $8.39 | 5,883 |
| 2021-06-08 | $8.50 | $8.53 | $8.39 | $8.40 | $8.24 | 34,713 |
| 2021-06-07 | $8.43 | $8.55 | $8.40 | $8.40 | $8.24 | 3,978 |
| 2021-06-04 | $8.58 | $8.69 | $8.46 | $8.69 | $8.52 | 5,340 |
| 2021-06-03 | $8.85 | $8.85 | $8.59 | $8.70 | $8.53 | 13,421 |
| 2021-06-02 | $8.85 | $8.93 | $8.85 | $8.86 | $8.69 | 4,700 |
| 2021-06-01 | $9.24 | $9.24 | $8.86 | $9.00 | $8.83 | 44,815 |
| 2021-05-28 | $8.80 | $9.02 | $8.78 | $8.85 | $8.68 | 7,436 |
| 2021-05-27 | $8.94 | $9.07 | $8.94 | $8.96 | $8.79 | 599 |
| 2021-05-26 | $9.01 | $9.07 | $8.96 | $8.96 | $8.79 | 2,535 |
| 2021-05-25 | $8.91 | $8.91 | $8.70 | $8.77 | $8.60 | 1,965 |
| 2021-05-24 | $8.78 | $8.90 | $8.78 | $8.80 | $8.63 | 5,013 |
| 2021-05-21 | $8.82 | $8.82 | $8.72 | $8.72 | $8.55 | 2,850 |
| 2021-05-20 | $8.90 | $8.90 | $8.70 | $8.82 | $8.65 | 4,632 |
| 2021-05-19 | $8.70 | $8.70 | $8.55 | $8.57 | $8.41 | 8,951 |
| 2021-05-18 | $8.88 | $8.90 | $8.87 | $8.87 | $8.70 | 1,947 |
| 2021-05-17 | $8.43 | $8.90 | $8.43 | $8.82 | $8.65 | 30,643 |
| 2021-05-14 | $8.20 | $8.33 | $8.15 | $8.33 | $8.17 | 9,577 |
| 2021-05-13 | $8.25 | $8.29 | $8.15 | $8.20 | $8.04 | 4,940 |
| 2021-05-12 | $8.57 | $8.57 | $8.29 | $8.53 | $8.37 | 1,986 |
| 2021-05-11 | $8.54 | $8.61 | $8.49 | $8.57 | $8.41 | 7,072 |
| 2021-05-10 | $8.86 | $9.00 | $8.78 | $8.93 | $8.75 | 7,623 |
| 2021-05-07 | $8.50 | $8.64 | $8.45 | $8.56 | $8.40 | 4,186 |
| 2021-05-06 | $8.40 | $8.49 | $8.38 | $8.43 | $8.26 | 5,885 |
| 2021-05-05 | $8.35 | $8.39 | $8.35 | $8.39 | $8.22 | 6,415 |
| 2021-05-04 | $8.42 | $8.49 | $8.36 | $8.36 | $8.20 | 2,101 |
| 2021-05-03 | $8.26 | $8.26 | $8.15 | $8.22 | $8.06 | 2,163 |
| 2021-04-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.10 | 406 |
| 2021-04-29 | $8.36 | $8.45 | $8.26 | $8.26 | $8.10 | 3,833 |
| 2021-04-28 | $8.47 | $8.50 | $8.21 | $8.40 | $8.24 | 10,600 |
| 2021-04-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.59 | 358 |
| 2021-04-26 | $8.68 | $8.68 | $8.56 | $8.66 | $8.49 | 13,289 |
| 2021-04-23 | $8.70 | $8.80 | $8.60 | $8.70 | $8.53 | 3,525 |
| 2021-04-22 | $8.84 | $8.84 | $8.70 | $8.70 | $8.53 | 3,228 |
| 2021-04-21 | $8.70 | $8.70 | $8.47 | $8.60 | $8.44 | 3,739 |
| 2021-04-20 | $8.97 | $8.97 | $8.72 | $8.84 | $8.67 | 21,107 |
| 2021-04-19 | $9.18 | $9.18 | $8.73 | $8.94 | $8.77 | 4,069 |
| 2021-04-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.53 | 1,550 |
| 2021-04-15 | $8.53 | $8.70 | $8.50 | $8.62 | $8.45 | 10,483 |
| 2021-04-14 | $8.59 | $8.71 | $8.53 | $8.70 | $8.53 | 11,240 |
| 2021-04-13 | $8.11 | $8.53 | $8.11 | $8.32 | $8.16 | 1,241 |
| 2021-04-12 | $8.48 | $8.48 | $7.79 | $8.06 | $7.91 | 5,424 |
| 2021-04-09 | $8.27 | $8.51 | $8.27 | $8.51 | $8.35 | 3,574 |
| 2021-04-08 | $8.57 | $8.57 | $8.26 | $8.30 | $8.14 | 4,460 |
| 2021-04-07 | $7.75 | $8.13 | $7.75 | $8.13 | $7.97 | 8,280 |
| 2021-04-06 | $8.16 | $8.16 | $7.55 | $7.74 | $7.59 | 6,282 |
| 2021-04-05 | $7.54 | $7.55 | $7.51 | $7.51 | $7.37 | 21,042 |
| 2021-04-01 | $7.52 | $7.60 | $7.38 | $7.38 | $7.24 | 4,599 |
| 2021-03-31 | $7.25 | $7.37 | $7.25 | $7.29 | $7.15 | 6,949 |
| 2021-03-30 | $7.65 | $7.65 | $7.40 | $7.47 | $7.33 | 2,545 |
| 2021-03-29 | $7.74 | $7.74 | $7.58 | $7.72 | $7.57 | 1,330 |
| 2021-03-26 | $8.02 | $8.02 | $7.95 | $7.95 | $7.80 | 452 |
| 2021-03-25 | $8.07 | $8.07 | $7.82 | $7.95 | $7.80 | 1,914 |
| 2021-03-24 | $7.84 | $8.02 | $7.80 | $7.89 | $7.74 | 2,708 |
| 2021-03-23 | $7.69 | $7.80 | $7.60 | $7.60 | $7.45 | 11,370 |
| 2021-03-22 | $7.49 | $7.82 | $7.49 | $7.80 | $7.65 | 14,485 |
| 2021-03-19 | $7.40 | $7.59 | $7.40 | $7.59 | $7.44 | 19,032 |
| 2021-03-18 | $7.34 | $7.45 | $7.34 | $7.35 | $7.21 | 6,249 |
| 2021-03-17 | $7.21 | $7.25 | $7.05 | $7.06 | $6.92 | 40,225 |
| 2021-03-16 | $7.40 | $7.40 | $7.21 | $7.29 | $7.15 | 9,094 |
| 2021-03-15 | $7.61 | $7.61 | $7.31 | $7.32 | $7.18 | 29,719 |
| 2021-03-12 | $7.50 | $7.50 | $7.26 | $7.34 | $7.19 | 43,525 |
| 2021-03-11 | $7.65 | $7.80 | $7.63 | $7.80 | $7.65 | 6,870 |
| 2021-03-10 | $7.55 | $7.60 | $7.26 | $7.53 | $7.38 | 26,218 |
| 2021-03-09 | $7.50 | $7.61 | $7.40 | $7.55 | $7.41 | 161,301 |
| 2021-03-08 | $7.11 | $7.34 | $7.11 | $7.34 | $7.20 | 3,867 |
| 2021-03-05 | $7.36 | $7.36 | $7.32 | $7.32 | $7.18 | 8,186 |
| 2021-03-04 | $7.55 | $7.55 | $7.32 | $7.43 | $7.21 | 19,315 |
| 2021-03-03 | $7.57 | $7.85 | $7.54 | $7.54 | $7.33 | 7,311 |
| 2021-03-02 | $7.09 | $7.79 | $7.09 | $7.55 | $7.33 | 3,303 |
| 2021-03-01 | $7.65 | $7.93 | $7.62 | $7.62 | $7.40 | 25,681 |
| 2021-02-26 | $8.00 | $8.00 | $7.60 | $7.90 | $7.67 | 9,795 |
| 2021-02-25 | $8.20 | $8.20 | $8.00 | $8.04 | $7.80 | 13,218 |
| 2021-02-24 | $8.36 | $8.52 | $8.21 | $8.40 | $8.15 | 2,379 |
| 2021-02-23 | $8.75 | $8.76 | $8.45 | $8.50 | $8.25 | 2,413 |
| 2021-02-22 | $8.20 | $8.61 | $8.20 | $8.46 | $8.21 | 8,178 |
| 2021-02-19 | $8.30 | $8.30 | $8.15 | $8.20 | $7.96 | 24,672 |
| 2021-02-18 | $8.42 | $8.42 | $8.11 | $8.41 | $8.17 | 8,426 |
| 2021-02-17 | $8.74 | $8.74 | $8.13 | $8.41 | $8.17 | 8,426 |
| 2021-02-16 | $9.01 | $9.46 | $8.98 | $9.24 | $8.97 | 8,449 |
| 2021-02-12 | $9.41 | $9.43 | $9.22 | $9.38 | $9.11 | 1,585 |
| 2021-02-11 | $9.41 | $9.76 | $9.41 | $9.76 | $9.48 | 1,478 |
| 2021-02-10 | $9.13 | $9.65 | $9.13 | $9.36 | $9.09 | 5,860 |
| 2021-02-09 | $9.14 | $9.26 | $8.77 | $9.11 | $8.85 | 3,637 |
| 2021-02-08 | $8.85 | $9.26 | $8.79 | $9.05 | $8.79 | 11,333 |
| 2021-02-05 | $9.20 | $9.20 | $9.15 | $9.15 | $8.88 | 1,688 |
| 2021-02-04 | $9.00 | $9.60 | $9.00 | $9.28 | $9.01 | 3,008 |
| 2021-02-03 | $9.80 | $9.80 | $9.63 | $9.63 | $9.35 | 2,840 |
| 2021-02-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.39 | 590 |
| 2021-02-01 | $10.39 | $10.39 | $9.63 | $9.68 | $9.40 | 3,280 |
| 2021-01-29 | $9.96 | $9.96 | $9.55 | $9.86 | $9.57 | 4,844 |
| 2021-01-28 | $9.31 | $9.96 | $9.31 | $9.96 | $9.67 | 8,834 |
| 2021-01-27 | $10.16 | $10.18 | $9.97 | $10.03 | $9.74 | 6,330 |
| 2021-01-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.05 | 0 |
| 2021-01-25 | $10.58 | $10.60 | $10.10 | $10.35 | $10.05 | 6,563 |
| 2021-01-22 | $10.24 | $10.24 | $10.24 | $10.24 | $9.94 | 317 |
| 2021-01-21 | $10.48 | $10.69 | $10.46 | $10.49 | $10.18 | 4,300 |
| 2021-01-20 | $10.48 | $10.48 | $10.38 | $10.45 | $10.14 | 4,787 |
| 2021-01-19 | $10.15 | $10.27 | $10.00 | $10.27 | $9.97 | 17,793 |
| 2021-01-15 | $9.90 | $9.90 | $9.58 | $9.75 | $9.47 | 725 |
| 2021-01-14 | $10.22 | $10.22 | $9.87 | $9.88 | $9.59 | 1,071 |
| 2021-01-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.64 | 88 |
| 2021-01-12 | $10.09 | $10.09 | $9.71 | $9.93 | $9.64 | 3,822 |
| 2021-01-11 | $10.00 | $10.00 | $9.55 | $10.00 | $9.71 | 10,214 |
| 2021-01-08 | $10.31 | $10.31 | $9.91 | $10.02 | $9.73 | 20,013 |
| 2021-01-07 | $10.54 | $10.54 | $10.21 | $10.21 | $9.91 | 2,408 |
| 2021-01-06 | $10.85 | $10.85 | $10.39 | $10.45 | $10.15 | 14,811 |
| 2021-01-05 | $10.72 | $10.75 | $10.54 | $10.75 | $10.44 | 3,200 |
| 2021-01-04 | $10.12 | $10.41 | $10.06 | $10.36 | $10.06 | 9,968 |
| 2020-12-31 | $10.03 | $10.12 | $9.76 | $10.12 | $9.82 | 3,446 |
| 2020-12-30 | $9.47 | $9.75 | $9.47 | $9.61 | $9.33 | 14,620 |
| 2020-12-29 | $9.75 | $9.75 | $9.13 | $9.55 | $9.27 | 3,295 |
| 2020-12-28 | $9.50 | $9.59 | $9.31 | $9.59 | $9.31 | 5,613 |
| 2020-12-24 | $9.36 | $9.44 | $9.36 | $9.44 | $9.16 | 2,576 |
| 2020-12-23 | $9.51 | $9.51 | $9.49 | $9.49 | $9.21 | 1,630 |
| 2020-12-22 | $9.50 | $9.61 | $9.42 | $9.46 | $9.19 | 3,365 |
| 2020-12-21 | $9.93 | $9.93 | $9.62 | $9.62 | $9.34 | 12,050 |
| 2020-12-18 | $9.79 | $9.79 | $9.60 | $9.60 | $9.32 | 5,010 |
| 2020-12-17 | $10.00 | $10.00 | $9.64 | $9.80 | $9.52 | 3,805 |
| 2020-12-16 | $9.55 | $9.55 | $9.27 | $9.42 | $9.15 | 8,681 |
| 2020-12-15 | $9.25 | $9.25 | $9.05 | $9.25 | $8.98 | 4,430 |
| 2020-12-14 | $9.20 | $9.42 | $9.20 | $9.22 | $8.95 | 3,010 |
| 2020-12-11 | $9.53 | $9.53 | $9.20 | $9.20 | $8.93 | 5,552 |
| 2020-12-10 | $9.65 | $9.65 | $9.23 | $9.27 | $9.00 | 28,870 |
| 2020-12-09 | $9.90 | $10.09 | $9.65 | $9.73 | $9.44 | 6,627 |
| 2020-12-08 | $9.57 | $9.88 | $9.50 | $9.88 | $9.59 | 35,092 |
| 2020-12-07 | $9.97 | $9.97 | $9.53 | $9.57 | $9.29 | 7,085 |
| 2020-12-04 | $9.71 | $9.77 | $9.43 | $9.61 | $9.33 | 4,051 |
| 2020-12-03 | $9.48 | $9.72 | $9.48 | $9.72 | $9.43 | 1,929 |
| 2020-12-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.36 | 402 |
| 2020-12-01 | $9.93 | $9.93 | $9.54 | $9.63 | $9.35 | 2,820 |
| 2020-11-30 | $9.40 | $9.57 | $9.10 | $9.10 | $8.84 | 4,053 |
| 2020-11-27 | $9.37 | $9.37 | $9.28 | $9.30 | $9.03 | 1,273 |
| 2020-11-25 | $8.79 | $9.51 | $8.79 | $9.28 | $9.01 | 22,881 |
| 2020-11-24 | $9.78 | $9.78 | $9.25 | $9.29 | $9.02 | 12,168 |
| 2020-11-23 | $10.57 | $10.57 | $10.00 | $10.08 | $9.79 | 17,718 |
| 2020-11-20 | $10.25 | $10.50 | $10.25 | $10.39 | $10.09 | 29,480 |
| 2020-11-19 | $10.29 | $10.47 | $10.25 | $10.39 | $10.08 | 833 |
| 2020-11-18 | $10.40 | $10.62 | $10.40 | $10.50 | $10.19 | 3,649 |
| 2020-11-17 | $10.90 | $10.90 | $10.40 | $10.51 | $10.21 | 8,695 |
| 2020-11-16 | $11.50 | $11.50 | $11.18 | $11.30 | $10.97 | 5,709 |
| 2020-11-13 | $11.48 | $11.58 | $11.00 | $11.15 | $10.83 | 1,660 |
| 2020-11-12 | $10.74 | $10.74 | $10.35 | $10.37 | $10.07 | 7,121 |
| 2020-11-11 | $10.93 | $10.93 | $10.45 | $10.48 | $10.18 | 4,862 |
| 2020-11-10 | $11.36 | $11.36 | $10.83 | $11.30 | $10.97 | 7,354 |
| 2020-11-09 | $13.03 | $13.03 | $11.53 | $11.80 | $11.46 | 31,961 |
| 2020-11-06 | $11.95 | $11.95 | $11.80 | $11.95 | $11.60 | 1,376 |
| 2020-11-05 | $11.12 | $11.54 | $11.12 | $11.29 | $10.96 | 46,923 |
| 2020-11-04 | $10.85 | $11.02 | $10.85 | $10.97 | $10.65 | 1,772 |
| 2020-11-03 | $10.74 | $10.94 | $10.74 | $10.92 | $10.60 | 861 |
| 2020-11-02 | $10.80 | $10.80 | $10.61 | $10.71 | $10.40 | 576 |
| 2020-10-30 | $10.30 | $10.58 | $10.30 | $10.47 | $10.16 | 1,400 |
| 2020-10-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.10 | 980 |
| 2020-10-28 | $10.83 | $10.83 | $10.34 | $10.34 | $10.04 | 2,945 |
| 2020-10-27 | $11.05 | $11.18 | $10.87 | $10.87 | $10.55 | 3,711 |
| 2020-10-26 | $11.22 | $11.31 | $11.17 | $11.17 | $10.85 | 1,184 |
| 2020-10-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.34 | 63 |
| 2020-10-22 | $11.65 | $11.68 | $11.65 | $11.68 | $11.34 | 1,167 |
| 2020-10-21 | $11.55 | $11.55 | $11.39 | $11.39 | $11.06 | 624 |
| 2020-10-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.19 | 826 |
| 2020-10-19 | $11.81 | $11.81 | $11.56 | $11.56 | $11.22 | 13,643 |
| 2020-10-16 | $11.50 | $11.56 | $11.50 | $11.56 | $11.22 | 416 |
| 2020-10-15 | $11.53 | $11.53 | $11.22 | $11.40 | $11.07 | 8,465 |
| 2020-10-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 972 |
| 2020-10-13 | $11.49 | $11.49 | $11.49 | $11.49 | $11.16 | 375 |
| 2020-10-12 | $11.75 | $11.75 | $11.53 | $11.56 | $11.22 | 1,903 |
| 2020-10-09 | $11.30 | $11.94 | $11.30 | $11.80 | $11.46 | 5,237 |
| 2020-10-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.88 | 287 |
| 2020-10-07 | $11.12 | $11.30 | $11.10 | $11.16 | $10.84 | 3,973 |
| 2020-10-06 | $10.63 | $11.15 | $10.63 | $11.00 | $10.68 | 8,478 |
| 2020-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.65 | 30 |
| 2020-10-02 | $9.97 | $9.97 | $9.94 | $9.94 | $9.65 | 13,076 |
| 2020-10-01 | $10.00 | $10.00 | $9.79 | $9.90 | $9.61 | 2,802 |
| 2020-09-30 | $9.40 | $9.96 | $9.40 | $9.95 | $9.66 | 3,875 |
| 2020-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.66 | 325 |
| 2020-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.54 | 553 |
| 2020-09-25 | $9.34 | $9.63 | $9.34 | $9.63 | $9.35 | 5,981 |
| 2020-09-24 | $9.41 | $9.44 | $9.36 | $9.44 | $9.17 | 3,805 |
| 2020-09-23 | $9.53 | $9.75 | $9.50 | $9.55 | $9.27 | 3,905 |
| 2020-09-22 | $10.20 | $10.20 | $9.94 | $10.05 | $9.76 | 10,088 |
| 2020-09-21 | $10.34 | $10.50 | $10.20 | $10.50 | $10.20 | 1,480 |
| 2020-09-18 | $10.78 | $10.90 | $10.67 | $10.90 | $10.59 | 19,060 |
| 2020-09-17 | $10.65 | $10.84 | $10.65 | $10.82 | $10.51 | 8,810 |
| 2020-09-16 | $11.15 | $11.15 | $10.81 | $10.95 | $10.63 | 2,997 |
| 2020-09-15 | $10.70 | $11.00 | $10.59 | $11.00 | $10.68 | 5,983 |
| 2020-09-14 | $9.95 | $10.22 | $9.95 | $10.22 | $9.92 | 11,011 |
| 2020-09-11 | $10.00 | $10.00 | $9.64 | $9.64 | $9.36 | 1,251 |
| 2020-09-10 | $9.60 | $9.84 | $9.55 | $9.59 | $9.31 | 6,202 |
| 2020-09-09 | $9.53 | $9.61 | $9.39 | $9.61 | $9.33 | 5,426 |
| 2020-09-08 | $9.57 | $9.57 | $9.55 | $9.55 | $9.27 | 685 |
| 2020-09-04 | $9.22 | $9.84 | $9.22 | $9.50 | $9.22 | 1,483 |
| 2020-09-03 | $9.85 | $9.93 | $9.85 | $9.93 | $9.64 | 931 |
| 2020-09-02 | $9.95 | $10.00 | $9.80 | $10.00 | $9.71 | 13,532 |
| 2020-09-01 | $9.80 | $10.10 | $9.80 | $10.03 | $9.73 | 1,586 |
| 2020-08-31 | $9.95 | $10.09 | $9.95 | $10.00 | $9.71 | 1,268 |
| 2020-08-28 | $10.08 | $10.11 | $10.03 | $10.11 | $9.81 | 703 |
| 2020-08-27 | $10.02 | $10.14 | $9.87 | $9.99 | $9.70 | 5,140 |
| 2020-08-26 | $9.75 | $9.88 | $9.71 | $9.88 | $9.59 | 3,190 |
| 2020-08-25 | $9.95 | $10.00 | $9.48 | $9.83 | $9.54 | 12,089 |
| 2020-08-24 | $10.32 | $10.32 | $10.31 | $10.31 | $10.01 | 25,701 |
| 2020-08-21 | $10.06 | $10.20 | $10.00 | $10.05 | $9.76 | 2,105 |
| 2020-08-20 | $10.06 | $10.24 | $10.06 | $10.24 | $9.94 | 663 |
| 2020-08-19 | $10.80 | $10.80 | $10.44 | $10.46 | $10.16 | 9,456 |
| 2020-08-18 | $10.85 | $11.07 | $10.74 | $10.97 | $10.65 | 5,851 |
| 2020-08-17 | $10.55 | $10.69 | $10.48 | $10.69 | $10.38 | 18,335 |
| 2020-08-14 | $10.20 | $10.36 | $10.20 | $10.20 | $9.90 | 13,010 |
| 2020-08-13 | $10.31 | $10.48 | $10.20 | $10.34 | $10.04 | 5,103 |
| 2020-08-12 | $10.72 | $10.72 | $10.25 | $10.39 | $10.09 | 4,388 |
| 2020-08-11 | $10.84 | $10.84 | $10.43 | $10.65 | $10.34 | 22,243 |
| 2020-08-10 | $11.40 | $11.59 | $11.20 | $11.59 | $11.25 | 7,110 |
| 2020-08-07 | $11.21 | $11.45 | $11.20 | $11.45 | $11.12 | 4,401 |
| 2020-08-06 | $11.80 | $11.80 | $11.60 | $11.72 | $11.38 | 9,469 |
| 2020-08-05 | $11.74 | $11.95 | $11.74 | $11.82 | $11.48 | 6,389 |
| 2020-08-04 | $11.16 | $11.42 | $11.16 | $11.42 | $11.09 | 12,760 |
| 2020-08-03 | $11.10 | $11.48 | $11.10 | $11.22 | $10.89 | 2,160 |
| 2020-07-31 | $11.00 | $11.19 | $10.95 | $11.08 | $10.75 | 6,500 |
| 2020-07-30 | $11.03 | $11.03 | $10.91 | $10.95 | $10.63 | 2,185 |
| 2020-07-29 | $11.60 | $11.60 | $11.22 | $11.25 | $10.92 | 2,210 |
| 2020-07-28 | $11.40 | $11.81 | $11.40 | $11.40 | $11.07 | 7,110 |
| 2020-07-27 | $11.83 | $11.83 | $11.25 | $11.60 | $11.26 | 10,617 |
| 2020-07-24 | $11.06 | $11.12 | $11.01 | $11.04 | $10.72 | 6,003 |
| 2020-07-23 | $11.20 | $11.38 | $11.14 | $11.14 | $10.82 | 10,948 |
| 2020-07-22 | $11.83 | $11.83 | $11.19 | $11.41 | $11.08 | 7,624 |
| 2020-07-21 | $11.31 | $11.46 | $11.04 | $11.46 | $11.13 | 26,343 |
| 2020-07-20 | $10.36 | $10.61 | $10.36 | $10.61 | $10.30 | 4,378 |
| 2020-07-17 | $10.47 | $10.47 | $10.31 | $10.35 | $10.05 | 8,550 |
| 2020-07-16 | $9.86 | $10.50 | $9.86 | $10.50 | $10.20 | 2,691 |
| 2020-07-15 | $10.29 | $10.29 | $10.29 | $10.29 | $9.99 | 340 |
| 2020-07-14 | $9.96 | $10.16 | $9.96 | $10.16 | $9.86 | 1,229 |
| 2020-07-13 | $10.50 | $10.50 | $10.18 | $10.30 | $10.00 | 7,500 |
| 2020-07-10 | $10.21 | $10.30 | $10.21 | $10.30 | $10.00 | 716 |
| 2020-07-09 | $10.51 | $10.51 | $10.03 | $10.03 | $9.74 | 6,824 |
| 2020-07-08 | $9.98 | $10.63 | $9.98 | $10.63 | $10.32 | 18,812 |
| 2020-07-07 | $9.98 | $9.98 | $9.60 | $9.85 | $9.56 | 12,757 |
| 2020-07-06 | $9.96 | $9.96 | $9.50 | $9.57 | $9.29 | 7,676 |
| 2020-07-02 | $9.98 | $9.98 | $9.93 | $9.97 | $9.68 | 835 |
| 2020-07-01 | $9.46 | $9.78 | $9.46 | $9.78 | $9.50 | 1,548 |
| 2020-06-30 | $9.22 | $9.39 | $9.22 | $9.38 | $9.11 | 3,980 |
| 2020-06-29 | $9.02 | $9.20 | $9.02 | $9.18 | $8.91 | 1,538 |
| 2020-06-26 | $9.30 | $9.30 | $8.94 | $9.02 | $8.76 | 3,221 |
| 2020-06-25 | $9.42 | $9.42 | $9.32 | $9.40 | $9.13 | 3,900 |
| 2020-06-24 | $9.56 | $9.57 | $9.56 | $9.57 | $9.29 | 11,202 |
| 2020-06-23 | $9.42 | $9.57 | $9.42 | $9.57 | $9.29 | 9,600 |
| 2020-06-22 | $9.10 | $9.64 | $8.92 | $9.64 | $9.36 | 3,985 |
| 2020-06-19 | $9.03 | $9.12 | $9.03 | $9.08 | $8.82 | 7,969 |
| 2020-06-18 | $8.94 | $8.94 | $8.78 | $8.83 | $8.57 | 1,611 |
| 2020-06-17 | $9.19 | $9.22 | $9.19 | $9.22 | $8.95 | 2,052 |
| 2020-06-16 | $9.30 | $9.30 | $9.21 | $9.21 | $8.94 | 497 |
| 2020-06-15 | $9.24 | $9.24 | $9.24 | $9.24 | $8.97 | 110 |
| 2020-06-12 | $9.65 | $9.65 | $9.49 | $9.49 | $9.21 | 1,702 |
| 2020-06-11 | $9.47 | $9.59 | $9.29 | $9.29 | $9.02 | 6,925 |
| 2020-06-10 | $9.05 | $9.36 | $9.05 | $9.27 | $9.00 | 4,040 |
| 2020-06-09 | $9.09 | $9.10 | $8.94 | $9.06 | $8.79 | 9,464 |
| 2020-06-08 | $9.33 | $9.85 | $9.20 | $9.54 | $9.26 | 11,941 |
| 2020-06-05 | $9.43 | $9.43 | $9.27 | $9.33 | $9.06 | 4,739 |
| 2020-06-04 | $9.36 | $9.50 | $9.36 | $9.36 | $9.09 | 1,365 |
| 2020-06-03 | $9.74 | $10.00 | $9.74 | $9.93 | $9.64 | 1,984 |
| 2020-06-02 | $10.19 | $10.59 | $10.19 | $10.25 | $9.95 | 4,257 |
| 2020-06-01 | $10.25 | $10.50 | $10.12 | $10.32 | $10.02 | 2,864 |
| 2020-05-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.37 | 1,310 |
| 2020-05-28 | $9.00 | $9.36 | $9.00 | $9.33 | $9.06 | 5,960 |
| 2020-05-27 | $9.34 | $9.34 | $8.68 | $8.92 | $8.66 | 6,146 |
| 2020-05-26 | $9.69 | $10.03 | $9.69 | $9.93 | $9.64 | 2,444 |
| 2020-05-22 | $9.61 | $9.69 | $9.56 | $9.69 | $9.41 | 6,510 |
| 2020-05-21 | $9.53 | $9.53 | $9.25 | $9.48 | $9.20 | 6,348 |
| 2020-05-20 | $9.49 | $9.77 | $9.49 | $9.53 | $9.25 | 4,814 |
| 2020-05-19 | $9.55 | $9.55 | $9.18 | $9.40 | $9.13 | 13,899 |
| 2020-05-18 | $9.25 | $9.55 | $9.25 | $9.55 | $9.27 | 16,693 |
| 2020-05-15 | $8.65 | $9.19 | $8.65 | $9.10 | $8.83 | 19,170 |
| 2020-05-14 | $8.83 | $8.85 | $8.63 | $8.65 | $8.40 | 5,270 |
| 2020-05-13 | $8.60 | $8.70 | $8.60 | $8.61 | $8.36 | 9,122 |
| 2020-05-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.31 | 1,960 |
| 2020-05-11 | $8.50 | $8.81 | $8.50 | $8.65 | $8.40 | 1,834 |
| 2020-05-08 | $8.78 | $8.78 | $8.45 | $8.45 | $8.20 | 600 |
| 2020-05-07 | $8.50 | $8.60 | $8.30 | $8.59 | $8.34 | 4,401 |
| 2020-05-06 | $8.74 | $8.74 | $8.20 | $8.20 | $7.96 | 7,403 |
| 2020-05-05 | $8.50 | $8.50 | $8.35 | $8.44 | $8.20 | 2,208 |
| 2020-05-04 | $8.39 | $8.39 | $7.95 | $8.01 | $7.78 | 11,347 |
| 2020-05-01 | $7.85 | $7.85 | $7.64 | $7.66 | $7.44 | 27,808 |
| 2020-04-30 | $8.44 | $8.44 | $8.28 | $8.35 | $8.11 | 7,240 |
| 2020-04-29 | $8.60 | $8.60 | $8.43 | $8.44 | $8.20 | 6,827 |
| 2020-04-28 | $9.05 | $9.05 | $8.64 | $8.87 | $8.61 | 15,499 |
| 2020-04-27 | $8.70 | $8.95 | $8.70 | $8.93 | $8.67 | 11,793 |
| 2020-04-24 | $8.60 | $8.62 | $8.47 | $8.55 | $8.30 | 14,544 |
| 2020-04-23 | $8.55 | $8.60 | $8.55 | $8.60 | $8.35 | 6,905 |
| 2020-04-22 | $8.25 | $8.38 | $8.14 | $8.15 | $7.91 | 7,170 |
| 2020-04-21 | $8.08 | $8.08 | $7.95 | $7.95 | $7.72 | 555 |
| 2020-04-20 | $7.95 | $8.08 | $7.95 | $7.97 | $7.73 | 10,755 |
| 2020-04-17 | $8.20 | $8.20 | $7.90 | $7.90 | $7.67 | 7,660 |
| 2020-04-16 | $8.42 | $8.42 | $8.01 | $8.25 | $8.01 | 2,495 |
| 2020-04-15 | $8.40 | $8.45 | $8.07 | $8.45 | $8.20 | 5,800 |
| 2020-04-14 | $7.71 | $8.65 | $7.71 | $8.43 | $8.18 | 9,676 |
| 2020-04-13 | $7.70 | $7.72 | $7.23 | $7.52 | $7.30 | 11,013 |
| 2020-04-09 | $7.25 | $7.51 | $7.25 | $7.49 | $7.27 | 2,620 |
| 2020-04-08 | $7.56 | $7.58 | $7.23 | $7.23 | $7.02 | 2,150 |
| 2020-04-07 | $7.30 | $7.40 | $7.29 | $7.40 | $7.19 | 2,212 |
| 2020-04-06 | $6.60 | $6.85 | $6.60 | $6.85 | $6.65 | 1,500 |
| 2020-04-03 | $6.40 | $6.40 | $6.10 | $6.17 | $5.99 | 6,149 |
| 2020-04-02 | $6.49 | $6.55 | $6.30 | $6.53 | $6.34 | 9,655 |
| 2020-04-01 | $6.01 | $6.27 | $6.01 | $6.27 | $6.09 | 6,567 |
| 2020-03-31 | $6.27 | $6.73 | $6.26 | $6.26 | $6.08 | 2,520 |
| 2020-03-30 | $6.75 | $6.85 | $6.75 | $6.84 | $6.64 | 5,300 |
| 2020-03-27 | $6.92 | $6.92 | $6.86 | $6.86 | $6.66 | 450 |
| 2020-03-26 | $7.46 | $7.52 | $7.26 | $7.33 | $7.12 | 7,616 |
| 2020-03-25 | $7.90 | $8.23 | $7.90 | $7.99 | $7.76 | 2,980 |
| 2020-03-24 | $7.76 | $8.03 | $7.76 | $7.92 | $7.69 | 2,192 |
| 2020-03-23 | $6.32 | $6.91 | $6.17 | $6.91 | $6.71 | 13,000 |
| 2020-03-20 | $6.69 | $6.69 | $6.30 | $6.45 | $6.26 | 13,648 |
| 2020-03-19 | $6.47 | $6.74 | $6.16 | $6.46 | $6.27 | 11,702 |
| 2020-03-18 | $6.51 | $7.35 | $6.33 | $6.34 | $6.15 | 9,390 |
| 2020-03-17 | $6.17 | $7.22 | $6.17 | $6.51 | $6.32 | 4,930 |
| 2020-03-16 | $6.20 | $6.20 | $5.12 | $5.65 | $5.49 | 8,647 |
| 2020-03-13 | $6.87 | $7.05 | $6.87 | $6.95 | $6.74 | 3,618 |
| 2020-03-12 | $7.02 | $7.48 | $7.02 | $7.12 | $6.91 | 9,432 |
| 2020-03-11 | $8.61 | $8.61 | $8.15 | $8.20 | $7.96 | 5,354 |
| 2020-03-10 | $8.91 | $9.00 | $8.66 | $9.00 | $8.74 | 5,380 |
| 2020-03-09 | $9.58 | $9.58 | $9.06 | $9.40 | $9.13 | 3,829 |
| 2020-03-06 | $9.75 | $9.79 | $9.48 | $9.60 | $9.32 | 11,450 |
| 2020-03-05 | $8.96 | $9.41 | $8.96 | $9.41 | $9.14 | 19,750 |
| 2020-03-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.74 | 30 |
| 2020-03-03 | $8.95 | $9.16 | $8.92 | $9.00 | $8.74 | 4,309 |
| 2020-03-02 | $8.24 | $8.75 | $8.22 | $8.75 | $8.50 | 1,430 |
| 2020-02-28 | $9.20 | $9.20 | $8.05 | $8.08 | $7.84 | 26,988 |
| 2020-02-27 | $9.75 | $9.80 | $9.42 | $9.53 | $9.25 | 5,174 |
| 2020-02-26 | $9.38 | $9.38 | $9.28 | $9.28 | $9.01 | 45,230 |
| 2020-02-25 | $9.92 | $9.92 | $9.33 | $9.38 | $9.11 | 3,510 |
| 2020-02-24 | $9.84 | $10.51 | $9.75 | $10.04 | $9.75 | 13,472 |
| 2020-02-21 | $9.14 | $9.77 | $9.14 | $9.77 | $9.49 | 6,716 |
| 2020-02-20 | $9.76 | $9.76 | $9.33 | $9.58 | $9.30 | 4,770 |
| 2020-02-19 | $9.50 | $9.55 | $9.50 | $9.52 | $9.24 | 1,065 |
| 2020-02-18 | $9.16 | $9.32 | $9.16 | $9.32 | $9.05 | 14,927 |
| 2020-02-14 | $9.20 | $9.20 | $9.20 | $9.20 | $8.93 | 280 |
| 2020-02-13 | $9.31 | $9.35 | $9.30 | $9.33 | $9.05 | 2,661 |
| 2020-02-12 | $9.32 | $9.50 | $9.32 | $9.40 | $9.13 | 6,058 |
| 2020-02-11 | $9.12 | $9.32 | $9.12 | $9.32 | $9.05 | 1,635 |
| 2020-02-10 | $9.00 | $9.06 | $9.00 | $9.06 | $8.80 | 1,125 |
| 2020-02-07 | $8.98 | $9.00 | $8.98 | $9.00 | $8.74 | 420 |
| 2020-02-06 | $8.97 | $8.97 | $8.86 | $8.86 | $8.60 | 454 |
| 2020-02-05 | $8.63 | $8.68 | $8.63 | $8.68 | $8.43 | 425 |
| 2020-02-04 | $8.77 | $8.90 | $8.65 | $8.75 | $8.50 | 6,100 |
| 2020-02-03 | $8.60 | $8.61 | $8.57 | $8.61 | $8.36 | 2,219 |
| 2020-01-31 | $8.60 | $8.60 | $8.57 | $8.57 | $8.32 | 1,300 |
| 2020-01-30 | $8.73 | $8.73 | $8.68 | $8.68 | $8.43 | 800 |
| 2020-01-29 | $8.65 | $8.67 | $8.54 | $8.56 | $8.31 | 2,500 |
| 2020-01-28 | $8.85 | $8.85 | $8.56 | $8.71 | $8.45 | 1,515 |
| 2020-01-27 | $8.66 | $8.67 | $8.38 | $8.45 | $8.20 | 1,788 |
| 2020-01-24 | $8.71 | $8.71 | $8.63 | $8.65 | $8.40 | 2,155 |
| 2020-01-23 | $8.67 | $8.67 | $8.50 | $8.60 | $8.35 | 2,100 |
| 2020-01-22 | $8.53 | $8.60 | $8.50 | $8.60 | $8.35 | 1,110 |
| 2020-01-21 | $8.69 | $8.76 | $8.31 | $8.74 | $8.49 | 9,139 |
| 2020-01-17 | $8.15 | $8.40 | $8.13 | $8.13 | $7.89 | 2,400 |
| 2020-01-16 | $8.20 | $8.20 | $7.90 | $8.15 | $7.91 | 4,300 |
| 2020-01-15 | $8.11 | $8.25 | $8.11 | $8.25 | $8.01 | 2,089 |
| 2020-01-14 | $8.00 | $8.00 | $7.95 | $7.96 | $7.73 | 2,581 |
| 2020-01-13 | $7.96 | $7.98 | $7.96 | $7.98 | $7.74 | 420 |
| 2020-01-10 | $7.87 | $7.98 | $7.81 | $7.96 | $7.73 | 8,004 |
| 2020-01-09 | $7.97 | $8.05 | $7.97 | $8.05 | $7.82 | 460 |
| 2020-01-08 | $7.98 | $8.12 | $7.97 | $8.12 | $7.88 | 3,848 |
| 2020-01-07 | $8.20 | $8.40 | $7.81 | $8.25 | $8.01 | 4,405 |
| 2020-01-06 | $8.48 | $8.48 | $8.37 | $8.40 | $8.16 | 34,780 |
| 2020-01-03 | $7.94 | $8.35 | $7.89 | $8.29 | $8.05 | 13,284 |
| 2020-01-02 | $7.95 | $8.05 | $7.81 | $7.81 | $7.58 | 4,720 |
| 2019-12-31 | $7.89 | $8.01 | $7.89 | $8.01 | $7.78 | 3,604 |
| 2019-12-30 | $7.87 | $7.89 | $7.87 | $7.89 | $7.66 | 875 |
| 2019-12-27 | $7.84 | $7.89 | $7.84 | $7.85 | $7.62 | 5,457 |
| 2019-12-26 | $7.53 | $7.76 | $7.53 | $7.75 | $7.53 | 2,408 |
| 2019-12-24 | $7.50 | $7.53 | $7.50 | $7.53 | $7.31 | 4,175 |
| 2019-12-23 | $7.50 | $7.50 | $7.35 | $7.35 | $7.14 | 8,422 |
| 2019-12-20 | $7.28 | $7.50 | $7.25 | $7.41 | $7.20 | 10,116 |
| 2019-12-19 | $7.54 | $7.54 | $7.19 | $7.28 | $7.07 | 12,286 |
| 2019-12-18 | $7.05 | $7.05 | $7.05 | $7.05 | $6.85 | 318 |
| 2019-12-17 | $6.80 | $6.82 | $6.70 | $6.70 | $6.51 | 13,574 |
| 2019-12-16 | $6.85 | $6.85 | $6.70 | $6.78 | $6.58 | 4,283 |
| 2019-12-13 | $6.97 | $6.97 | $6.67 | $6.69 | $6.50 | 18,057 |
| 2019-12-12 | $7.07 | $7.20 | $7.05 | $7.20 | $6.99 | 7,120 |
| 2019-12-11 | $6.95 | $7.12 | $6.93 | $7.08 | $6.87 | 9,380 |
| 2019-12-10 | $6.96 | $6.96 | $6.92 | $6.92 | $6.72 | 400 |
| 2019-12-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.60 | 780 |
| 2019-12-06 | $6.76 | $6.78 | $6.65 | $6.72 | $6.53 | 7,236 |
| 2019-12-05 | $6.76 | $6.82 | $6.76 | $6.76 | $6.56 | 9,250 |
| 2019-12-04 | $6.80 | $6.80 | $6.65 | $6.76 | $6.56 | 4,550 |
| 2019-12-03 | $6.76 | $6.90 | $6.74 | $6.85 | $6.65 | 5,840 |
| 2019-12-02 | $6.56 | $6.94 | $6.56 | $6.90 | $6.70 | 3,957 |
| 2019-11-29 | $6.56 | $6.58 | $6.56 | $6.56 | $6.37 | 1,125 |
| 2019-11-27 | $6.34 | $6.60 | $6.34 | $6.55 | $6.36 | 7,812 |
| 2019-11-25 | $6.23 | $6.23 | $6.14 | $6.16 | $5.98 | 4,057 |
| 2019-11-22 | $6.33 | $6.33 | $6.27 | $6.27 | $6.08 | 2,850 |
| 2019-11-21 | $6.34 | $6.34 | $6.34 | $6.34 | $6.16 | 5,600 |
| 2019-11-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.11 | 160 |
| 2019-11-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.10 | 51 |
| 2019-11-18 | $6.30 | $6.37 | $6.28 | $6.28 | $6.10 | 13,600 |
| 2019-11-14 | $6.24 | $6.30 | $6.09 | $6.30 | $6.12 | 2,750 |
| 2019-11-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.02 | 4,500 |
| 2019-11-12 | $6.05 | $6.20 | $6.05 | $6.20 | $6.02 | 1,840 |
| 2019-11-11 | $5.90 | $6.25 | $5.90 | $6.25 | $6.07 | 5,350 |
| 2019-11-08 | $6.26 | $6.30 | $5.87 | $6.17 | $5.99 | 10,359 |
| 2019-11-07 | $6.58 | $6.58 | $6.49 | $6.49 | $6.30 | 12,224 |
| 2019-11-06 | $6.72 | $6.75 | $6.62 | $6.75 | $6.56 | 3,645 |
| 2019-11-05 | $6.47 | $6.72 | $6.47 | $6.72 | $6.53 | 3,580 |
| 2019-11-04 | $6.90 | $6.95 | $6.90 | $6.95 | $6.75 | 550 |
| 2019-11-01 | $6.95 | $6.95 | $6.88 | $6.88 | $6.68 | 5,435 |
| 2019-10-31 | $6.74 | $6.87 | $6.56 | $6.87 | $6.67 | 7,940 |
| 2019-10-30 | $6.56 | $6.67 | $6.56 | $6.67 | $6.48 | 9,448 |
| 2019-10-29 | $6.60 | $6.77 | $6.55 | $6.77 | $6.57 | 3,400 |
| 2019-10-28 | $6.72 | $6.72 | $6.55 | $6.64 | $6.45 | 11,791 |
| 2019-10-25 | $6.55 | $6.87 | $6.55 | $6.70 | $6.51 | 8,782 |
| 2019-10-24 | $6.80 | $6.82 | $6.57 | $6.69 | $6.50 | 15,437 |
| 2019-10-23 | $6.65 | $6.79 | $6.65 | $6.79 | $6.59 | 21,457 |
| 2019-10-22 | $6.89 | $6.93 | $6.67 | $6.67 | $6.47 | 31,909 |
| 2019-10-21 | $7.00 | $7.00 | $6.77 | $7.00 | $6.80 | 44,230 |
| 2019-10-18 | $7.00 | $7.10 | $7.00 | $7.10 | $6.89 | 6,263 |
| 2019-10-17 | $7.32 | $7.32 | $6.86 | $7.11 | $6.90 | 7,746 |
| 2019-10-16 | $7.71 | $7.71 | $7.67 | $7.67 | $7.45 | 475 |
| 2019-10-15 | $7.74 | $7.75 | $7.74 | $7.75 | $7.52 | 2,500 |
| 2019-10-14 | $7.89 | $7.89 | $7.80 | $7.80 | $7.57 | 1,478 |
| 2019-10-11 | $8.04 | $8.06 | $7.96 | $8.00 | $7.77 | 7,735 |
| 2019-10-10 | $8.00 | $8.05 | $8.00 | $8.05 | $7.82 | 2,130 |
| 2019-10-09 | $7.98 | $8.00 | $7.98 | $8.00 | $7.77 | 870 |
| 2019-10-08 | $7.92 | $7.93 | $7.86 | $7.92 | $7.69 | 7,365 |
| 2019-10-07 | $7.95 | $7.95 | $7.90 | $7.93 | $7.70 | 2,902 |
| 2019-10-04 | $7.99 | $8.00 | $7.98 | $8.00 | $7.77 | 4,220 |
| 2019-10-03 | $7.94 | $7.98 | $7.89 | $7.98 | $7.75 | 720 |
| 2019-10-02 | $7.33 | $7.71 | $7.33 | $7.71 | $7.49 | 5,803 |
| 2019-10-01 | $7.38 | $7.50 | $7.38 | $7.50 | $7.28 | 1,575 |
| 2019-09-30 | $7.40 | $7.40 | $7.37 | $7.37 | $7.16 | 470 |
| 2019-09-27 | $7.48 | $7.48 | $7.25 | $7.44 | $7.22 | 450 |
| 2019-09-26 | $7.70 | $7.70 | $7.64 | $7.68 | $7.46 | 5,380 |
| 2019-09-25 | $7.80 | $7.87 | $7.72 | $7.72 | $7.50 | 3,399 |
| 2019-09-24 | $7.77 | $7.99 | $7.77 | $7.95 | $7.72 | 34,334 |
| 2019-09-23 | $7.65 | $7.76 | $7.65 | $7.69 | $7.46 | 4,525 |
| 2019-09-20 | $7.68 | $7.78 | $7.62 | $7.75 | $7.53 | 7,000 |
| 2019-09-19 | $7.63 | $7.65 | $7.49 | $7.49 | $7.27 | 3,300 |
| 2019-09-18 | $7.66 | $7.66 | $7.55 | $7.55 | $7.33 | 806 |
| 2019-09-17 | $7.51 | $7.68 | $7.51 | $7.68 | $7.46 | 6,030 |
| 2019-09-16 | $7.55 | $7.67 | $7.54 | $7.56 | $7.34 | 8,776 |
| 2019-09-13 | $7.17 | $7.25 | $7.07 | $7.07 | $6.86 | 2,175 |
| 2019-09-12 | $7.43 | $7.43 | $7.40 | $7.40 | $7.19 | 803 |
| 2019-09-11 | $7.37 | $7.38 | $7.37 | $7.37 | $7.16 | 2,805 |
| 2019-09-10 | $7.09 | $7.29 | $7.09 | $7.20 | $6.99 | 26,957 |
| 2019-09-09 | $7.62 | $7.70 | $7.50 | $7.54 | $7.32 | 1,850 |
| 2019-09-06 | $7.85 | $7.87 | $7.77 | $7.81 | $7.58 | 14,087 |
| 2019-09-05 | $8.04 | $8.04 | $7.85 | $7.90 | $7.67 | 5,285 |
| 2019-09-04 | $8.12 | $8.30 | $8.12 | $8.30 | $8.06 | 2,650 |
| 2019-09-03 | $8.01 | $8.05 | $7.90 | $8.05 | $7.82 | 7,379 |
| 2019-08-30 | $8.02 | $8.02 | $8.02 | $8.02 | $7.79 | 2,200 |
| 2019-08-29 | $8.20 | $8.20 | $8.13 | $8.17 | $7.93 | 7,596 |
| 2019-08-28 | $8.07 | $8.18 | $8.02 | $8.17 | $7.93 | 2,460 |
| 2019-08-27 | $7.98 | $7.98 | $7.80 | $7.98 | $7.75 | 10,022 |
| 2019-08-26 | $8.33 | $8.40 | $8.32 | $8.40 | $8.16 | 3,740 |
| 2019-08-23 | $7.83 | $8.02 | $7.83 | $8.02 | $7.79 | 5,392 |
| 2019-08-22 | $7.95 | $7.95 | $7.75 | $7.75 | $7.53 | 901 |
| 2019-08-21 | $7.90 | $7.90 | $7.77 | $7.89 | $7.66 | 2,203 |
| 2019-08-20 | $7.98 | $8.05 | $7.94 | $8.05 | $7.82 | 28,960 |
| 2019-08-19 | $7.97 | $7.97 | $7.91 | $7.97 | $7.74 | 3,655 |
| 2019-08-16 | $8.21 | $8.39 | $8.19 | $8.39 | $8.15 | 2,101 |
| 2019-08-15 | $8.26 | $8.40 | $8.26 | $8.40 | $8.16 | 1,288 |
| 2019-08-14 | $8.09 | $8.26 | $7.92 | $8.23 | $7.99 | 7,219 |
| 2019-08-13 | $8.83 | $8.83 | $8.72 | $8.76 | $8.51 | 6,027 |
| 2019-08-12 | $8.88 | $8.88 | $8.67 | $8.69 | $8.44 | 1,884 |
| 2019-08-09 | $8.85 | $9.10 | $8.85 | $9.10 | $8.84 | 11,000 |
| 2019-08-08 | $9.11 | $9.38 | $9.11 | $9.38 | $9.11 | 3,840 |
| 2019-08-07 | $8.69 | $9.17 | $8.69 | $9.17 | $8.90 | 7,977 |
| 2019-08-06 | $8.55 | $8.61 | $8.55 | $8.61 | $8.36 | 23,508 |
| 2019-08-05 | $8.55 | $8.57 | $8.45 | $8.45 | $8.20 | 11,730 |
| 2019-08-02 | $8.45 | $8.60 | $8.45 | $8.55 | $8.30 | 2,375 |
| 2019-08-01 | $8.30 | $8.41 | $8.30 | $8.41 | $8.17 | 4,115 |
| 2019-07-31 | $9.11 | $9.11 | $8.75 | $8.75 | $8.50 | 19,675 |
| 2019-07-30 | $9.08 | $9.08 | $9.08 | $9.08 | $8.82 | 55 |
| 2019-07-29 | $9.07 | $9.10 | $9.07 | $9.08 | $8.82 | 800 |
| 2019-07-26 | $9.13 | $9.13 | $9.12 | $9.12 | $8.86 | 326 |
| 2019-07-25 | $9.18 | $9.22 | $9.18 | $9.22 | $8.95 | 6,305 |
| 2019-07-24 | $9.90 | $9.90 | $9.72 | $9.72 | $9.44 | 5,233 |
| 2019-07-23 | $9.83 | $9.91 | $9.83 | $9.84 | $9.55 | 5,367 |
| 2019-07-22 | $9.68 | $9.89 | $9.68 | $9.83 | $9.54 | 1,006 |
| 2019-07-19 | $9.45 | $9.61 | $9.37 | $9.37 | $9.10 | 1,300 |
| 2019-07-18 | $8.85 | $8.95 | $8.85 | $8.95 | $8.69 | 285 |
| 2019-07-17 | $8.60 | $8.64 | $8.54 | $8.54 | $8.29 | 13,250 |
| 2019-07-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.26 | 1,860 |
| 2019-07-15 | $8.48 | $8.48 | $8.43 | $8.43 | $8.19 | 4,164 |
| 2019-07-12 | $8.26 | $8.28 | $8.26 | $8.28 | $8.04 | 1,066 |
| 2019-07-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.12 | 150 |
| 2019-07-10 | $8.19 | $8.26 | $8.19 | $8.25 | $8.01 | 3,475 |
| 2019-07-09 | $8.08 | $8.12 | $8.08 | $8.12 | $7.88 | 2,842 |
| 2019-07-08 | $8.00 | $8.05 | $8.00 | $8.05 | $7.82 | 825 |
| 2019-07-05 | $7.98 | $7.98 | $7.94 | $7.94 | $7.71 | 2,700 |
| 2019-07-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.73 | 40 |
| 2019-07-02 | $7.77 | $7.96 | $7.77 | $7.96 | $7.73 | 3,045 |
| 2019-07-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.72 | 410 |
| 2019-06-28 | $8.20 | $8.20 | $8.13 | $8.13 | $7.89 | 431 |
| 2019-06-27 | $8.05 | $8.19 | $8.05 | $8.19 | $7.95 | 222 |
| 2019-06-26 | $8.01 | $8.01 | $8.01 | $8.01 | $7.77 | 100 |
| 2019-06-25 | $8.06 | $8.06 | $8.05 | $8.05 | $7.82 | 1,280 |
| 2019-06-24 | $8.09 | $8.10 | $8.07 | $8.10 | $7.87 | 2,865 |
| 2019-06-21 | $8.02 | $8.08 | $8.02 | $8.06 | $7.83 | 4,100 |
| 2019-06-20 | $8.03 | $8.08 | $8.02 | $8.02 | $7.79 | 2,920 |
| 2019-06-19 | $7.36 | $7.44 | $7.36 | $7.39 | $7.18 | 3,335 |
| 2019-06-18 | $7.27 | $7.41 | $7.27 | $7.36 | $7.15 | 1,580 |
| 2019-06-17 | $7.20 | $7.25 | $7.20 | $7.20 | $6.99 | 2,515 |
| 2019-06-14 | $7.06 | $7.26 | $7.06 | $7.26 | $7.05 | 1,600 |
| 2019-06-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.79 | 200 |
| 2019-06-12 | $6.76 | $6.76 | $6.66 | $6.66 | $6.47 | 409 |
| 2019-06-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 50 |
| 2019-06-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.75 | 5 |
| 2019-06-06 | $6.92 | $6.95 | $6.92 | $6.95 | $6.75 | 1,200 |
| 2019-06-05 | $6.90 | $6.90 | $6.88 | $6.88 | $6.68 | 1,515 |
| 2019-06-04 | $6.96 | $7.03 | $6.96 | $7.00 | $6.80 | 29,405 |
| 2019-06-03 | $6.85 | $6.92 | $6.85 | $6.92 | $6.72 | 5,321 |
| 2019-05-31 | $6.70 | $6.71 | $6.70 | $6.70 | $6.51 | 1,135 |
| 2019-05-30 | $6.41 | $6.41 | $6.31 | $6.31 | $6.13 | 500 |
| 2019-05-29 | $6.45 | $6.45 | $6.43 | $6.43 | $6.24 | 730 |
| 2019-05-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.32 | 1,524 |
| 2019-05-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.26 | 50 |
| 2019-05-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.26 | 100 |
| 2019-05-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.21 | 550 |
| 2019-05-16 | $6.53 | $6.53 | $6.45 | $6.45 | $6.26 | 2,550 |
| 2019-05-15 | $6.47 | $6.47 | $6.45 | $6.45 | $6.26 | 250 |
| 2019-05-13 | $6.27 | $6.40 | $6.27 | $6.40 | $6.21 | 1,775 |
| 2019-05-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.04 | 100 |
| 2019-05-09 | $6.13 | $6.16 | $6.05 | $6.05 | $5.87 | 700 |
| 2019-05-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 10 |
| 2019-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 350 |
| 2019-05-02 | $5.80 | $5.80 | $5.70 | $5.70 | $5.53 | 600 |
| 2019-05-01 | $5.64 | $5.77 | $5.64 | $5.73 | $5.56 | 8,800 |
| 2019-04-30 | $5.75 | $5.75 | $5.73 | $5.73 | $5.56 | 500 |
| 2019-04-26 | $5.80 | $5.83 | $5.80 | $5.83 | $5.66 | 900 |
| 2019-04-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.64 | 1,000 |
| 2019-04-24 | $5.94 | $5.94 | $5.85 | $5.85 | $5.68 | 406 |
| 2019-04-23 | $6.05 | $6.05 | $6.02 | $6.02 | $5.84 | 385 |
| 2019-04-18 | $6.10 | $6.15 | $6.10 | $6.15 | $5.97 | 18,300 |
| 2019-04-15 | $6.39 | $6.39 | $6.32 | $6.32 | $6.14 | 3,444 |
| 2019-04-12 | $6.61 | $6.61 | $6.58 | $6.58 | $6.38 | 870 |
| 2019-04-10 | $6.60 | $6.60 | $6.59 | $6.59 | $6.40 | 350 |
| 2019-04-09 | $6.43 | $6.49 | $6.43 | $6.49 | $6.30 | 654 |
| 2019-04-08 | $6.25 | $6.28 | $6.25 | $6.28 | $6.10 | 250 |
| 2019-04-04 | $6.07 | $6.07 | $6.03 | $6.03 | $5.86 | 8,770 |
| 2019-04-03 | $6.12 | $6.12 | $6.12 | $6.12 | $5.94 | 768 |
| 2019-04-01 | $6.15 | $6.32 | $6.15 | $6.32 | $6.14 | 2,700 |
| 2019-03-29 | $6.32 | $6.40 | $6.32 | $6.35 | $6.17 | 7,615 |
| 2019-03-28 | $6.25 | $6.32 | $6.25 | $6.32 | $6.14 | 6,838 |
| 2019-03-27 | $6.50 | $6.50 | $6.28 | $6.35 | $6.17 | 2,667 |
| 2019-03-26 | $6.45 | $6.59 | $6.45 | $6.59 | $6.40 | 2,700 |
| 2019-03-25 | $6.25 | $6.25 | $6.20 | $6.21 | $6.02 | 3,568 |
| 2019-03-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.07 | 150 |
| 2019-03-20 | $6.15 | $6.39 | $6.15 | $6.31 | $6.13 | 2,028 |
| 2019-03-19 | $6.20 | $6.21 | $6.20 | $6.20 | $6.02 | 4,109 |
| 2019-03-18 | $6.26 | $6.28 | $6.26 | $6.28 | $6.10 | 700 |
| 2019-03-15 | $6.40 | $6.45 | $6.28 | $6.28 | $6.10 | 3,495 |
| 2019-03-14 | $6.27 | $6.41 | $6.27 | $6.30 | $6.12 | 1,035 |
| 2019-03-13 | $6.45 | $6.45 | $6.41 | $6.41 | $6.22 | 1,700 |
| 2019-03-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.38 | 76 |
| 2019-03-11 | $6.50 | $6.57 | $6.45 | $6.57 | $6.38 | 3,218 |
| 2019-03-08 | $6.42 | $6.42 | $6.34 | $6.34 | $6.16 | 840 |
| 2019-03-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.13 | 500 |
| 2019-03-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.14 | 300 |
| 2019-03-05 | $6.35 | $6.35 | $6.25 | $6.25 | $6.07 | 2,400 |
| 2019-03-04 | $6.30 | $6.46 | $6.25 | $6.35 | $6.17 | 3,336 |
| 2019-03-01 | $6.59 | $6.72 | $6.49 | $6.49 | $6.30 | 28,611 |
| 2019-02-28 | $6.71 | $6.71 | $6.55 | $6.55 | $6.36 | 2,575 |
| 2019-02-26 | $6.61 | $6.71 | $6.61 | $6.71 | $6.52 | 1,250 |
| 2019-02-25 | $6.97 | $6.97 | $6.70 | $6.70 | $6.51 | 13,550 |
| 2019-02-22 | $6.85 | $6.99 | $6.85 | $6.91 | $6.71 | 12,675 |
| 2019-02-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.60 | 265 |
| 2019-02-20 | $6.96 | $7.02 | $6.96 | $7.02 | $6.82 | 1,528 |
| 2019-02-19 | $6.89 | $6.97 | $6.80 | $6.97 | $6.77 | 14,000 |
| 2019-02-15 | $7.00 | $7.00 | $6.95 | $6.99 | $6.78 | 5,228 |
| 2019-02-14 | $6.72 | $6.87 | $6.72 | $6.87 | $6.67 | 4,500 |
| 2019-02-13 | $6.89 | $6.90 | $6.80 | $6.90 | $6.70 | 10,786 |
| 2019-02-12 | $6.28 | $6.47 | $6.28 | $6.42 | $6.23 | 4,500 |
| 2019-02-11 | $6.11 | $6.24 | $6.11 | $6.20 | $6.02 | 3,700 |
| 2019-02-08 | $5.90 | $5.94 | $5.90 | $5.94 | $5.76 | 565 |
| 2019-02-07 | $6.03 | $6.03 | $5.80 | $5.80 | $5.63 | 8,950 |
| 2019-02-06 | $6.15 | $6.15 | $6.05 | $6.08 | $5.90 | 5,625 |
| 2019-02-05 | $6.49 | $6.49 | $6.31 | $6.40 | $6.21 | 6,620 |
| 2019-02-04 | $6.36 | $6.46 | $6.36 | $6.39 | $6.20 | 4,917 |
| 2019-01-31 | $6.40 | $6.40 | $6.39 | $6.40 | $6.21 | 2,800 |
| 2019-01-30 | $6.23 | $6.31 | $6.23 | $6.31 | $6.12 | 2,769 |
| 2019-01-29 | $5.86 | $5.99 | $5.86 | $5.98 | $5.81 | 8,371 |
| 2019-01-28 | $5.80 | $5.81 | $5.71 | $5.81 | $5.64 | 3,850 |
| 2019-01-25 | $5.83 | $5.83 | $5.78 | $5.80 | $5.63 | 32,538 |
| 2019-01-24 | $5.96 | $5.96 | $5.77 | $5.89 | $5.72 | 13,550 |
| 2019-01-23 | $6.30 | $6.30 | $6.07 | $6.25 | $6.07 | 5,755 |
| 2019-01-22 | $6.44 | $6.60 | $6.44 | $6.59 | $6.40 | 4,886 |
| 2019-01-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.55 | 612 |
| 2019-01-17 | $6.77 | $6.77 | $6.61 | $6.75 | $6.56 | 2,865 |
| 2019-01-16 | $6.86 | $6.86 | $6.78 | $6.82 | $6.62 | 1,550 |
| 2019-01-15 | $7.02 | $7.02 | $6.89 | $7.02 | $6.82 | 7,400 |
| 2019-01-14 | $6.77 | $6.77 | $6.77 | $6.77 | $6.57 | 100 |
| 2019-01-11 | $6.85 | $6.85 | $6.72 | $6.72 | $6.52 | 2,880 |
| 2019-01-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.61 | 300 |
| 2019-01-09 | $6.63 | $6.79 | $6.59 | $6.79 | $6.59 | 3,747 |
| 2019-01-08 | $6.55 | $6.55 | $6.50 | $6.50 | $6.31 | 400 |
| 2019-01-07 | $6.57 | $6.63 | $6.57 | $6.60 | $6.41 | 1,800 |
| 2019-01-04 | $6.60 | $6.88 | $6.60 | $6.79 | $6.59 | 6,752 |
| 2019-01-03 | $6.73 | $6.74 | $6.53 | $6.70 | $6.51 | 3,250 |
| 2019-01-02 | $6.46 | $6.50 | $6.32 | $6.46 | $6.27 | 1,630 |
| 2018-12-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.36 | 540 |
| 2018-12-28 | $6.62 | $6.67 | $6.62 | $6.67 | $6.48 | 6,025 |
| 2018-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.83 | 50 |
| 2018-12-26 | $6.41 | $6.41 | $6.00 | $6.00 | $5.83 | 3,320 |
| 2018-12-24 | $6.36 | $6.37 | $6.28 | $6.37 | $6.19 | 2,900 |
| 2018-12-21 | $6.42 | $6.42 | $6.22 | $6.32 | $6.14 | 7,000 |
| 2018-12-20 | $6.26 | $6.29 | $6.05 | $6.28 | $6.09 | 1,717 |
| 2018-12-19 | $6.46 | $6.55 | $6.26 | $6.28 | $6.09 | 2,003 |
| 2018-12-18 | $6.11 | $6.26 | $6.10 | $6.18 | $6.00 | 6,350 |
| 2018-12-13 | $6.00 | $6.00 | $5.90 | $5.90 | $5.73 | 2,975 |
| 2018-12-12 | $6.10 | $6.10 | $6.01 | $6.10 | $5.92 | 3,200 |
| 2018-12-11 | $6.15 | $6.20 | $6.15 | $6.20 | $6.02 | 600 |
| 2018-12-10 | $6.00 | $6.19 | $5.96 | $6.07 | $5.90 | 6,050 |
| 2018-12-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.81 | 150 |
| 2018-12-06 | $5.73 | $5.84 | $5.73 | $5.84 | $5.67 | 6,477 |
| 2018-12-04 | $5.85 | $5.85 | $5.70 | $5.70 | $5.53 | 4,750 |
| 2018-12-03 | $5.85 | $5.95 | $5.74 | $5.74 | $5.57 | 3,765 |
| 2018-11-30 | $5.93 | $5.93 | $5.93 | $5.93 | $5.76 | 150 |
| 2018-11-29 | $5.97 | $5.97 | $5.76 | $5.95 | $5.78 | 810 |
| 2018-11-28 | $5.78 | $5.78 | $5.74 | $5.74 | $5.57 | 4,957 |
| 2018-11-27 | $5.91 | $5.91 | $5.80 | $5.81 | $5.64 | 1,075 |
| 2018-11-26 | $6.04 | $6.07 | $5.84 | $6.00 | $5.83 | 2,717 |
| 2018-11-23 | $6.02 | $6.02 | $6.02 | $6.02 | $5.85 | 842 |
| 2018-11-20 | $6.07 | $6.13 | $5.92 | $6.13 | $5.95 | 725 |
| 2018-11-19 | $6.00 | $6.10 | $6.00 | $6.10 | $5.92 | 2,550 |
| 2018-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.83 | 1,425 |
| 2018-11-14 | $6.00 | $6.00 | $5.88 | $5.88 | $5.71 | 3,380 |
| 2018-11-12 | $6.15 | $6.15 | $6.04 | $6.04 | $5.86 | 2,565 |
| 2018-11-09 | $6.12 | $6.12 | $6.02 | $6.02 | $5.85 | 863 |
| 2018-11-07 | $6.35 | $6.47 | $6.35 | $6.40 | $6.21 | 3,070 |
| 2018-11-06 | $6.10 | $6.22 | $6.10 | $6.10 | $5.92 | 1,935 |
| 2018-11-05 | $5.98 | $6.20 | $5.98 | $6.20 | $6.02 | 500 |
| 2018-11-02 | $6.10 | $6.10 | $6.08 | $6.08 | $5.90 | 1,555 |
| 2018-10-31 | $6.20 | $6.20 | $6.20 | $6.20 | $6.02 | 60 |
| 2018-10-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.02 | 300 |
| 2018-10-29 | $6.32 | $6.32 | $6.20 | $6.20 | $6.02 | 600 |
| 2018-10-26 | $6.36 | $6.36 | $6.26 | $6.26 | $6.08 | 2,030 |
| 2018-10-25 | $6.53 | $6.54 | $6.48 | $6.48 | $6.29 | 19,982 |
| 2018-10-24 | $6.59 | $6.63 | $6.41 | $6.49 | $6.30 | 400 |
| 2018-10-23 | $6.31 | $6.43 | $6.31 | $6.43 | $6.24 | 311 |
| 2018-10-19 | $6.55 | $6.55 | $6.54 | $6.54 | $6.35 | 3,157 |
| 2018-10-18 | $6.35 | $6.35 | $6.12 | $6.31 | $6.13 | 901 |
| 2018-10-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.32 | 500 |
| 2018-10-16 | $6.40 | $6.41 | $6.40 | $6.41 | $6.22 | 952 |
| 2018-10-15 | $6.40 | $6.40 | $6.22 | $6.22 | $6.04 | 5,100 |
| 2018-10-12 | $6.30 | $6.43 | $6.30 | $6.40 | $6.21 | 1,715 |
| 2018-10-11 | $6.10 | $6.10 | $6.03 | $6.10 | $5.92 | 1,950 |
| 2018-10-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.71 | 100 |
| 2018-10-09 | $5.95 | $6.00 | $5.95 | $6.00 | $5.83 | 225 |
| 2018-10-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.92 | 300 |
| 2018-10-04 | $6.10 | $6.10 | $6.10 | $6.10 | $5.92 | 2,050 |
| 2018-10-03 | $6.17 | $6.19 | $6.14 | $6.14 | $5.96 | 1,964 |
| 2018-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.74 | 250 |
| 2018-09-28 | $6.13 | $6.13 | $6.13 | $6.13 | $5.95 | 1,910 |
| 2018-09-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.95 | 650 |
| 2018-09-26 | $6.14 | $6.14 | $6.14 | $6.14 | $5.96 | 100 |
| 2018-09-25 | $6.11 | $6.11 | $6.10 | $6.10 | $5.92 | 2,220 |
| 2018-09-24 | $6.03 | $6.13 | $5.93 | $6.09 | $5.91 | 1,160 |
| 2018-09-21 | $6.50 | $6.50 | $6.42 | $6.42 | $6.23 | 340 |
| 2018-09-20 | $6.50 | $6.72 | $6.50 | $6.72 | $6.53 | 2,674 |
| 2018-09-19 | $6.03 | $6.17 | $6.03 | $6.17 | $5.99 | 356 |
| 2018-09-18 | $5.94 | $6.10 | $5.94 | $6.10 | $5.92 | 1,435 |
| 2018-09-17 | $6.00 | $6.07 | $5.92 | $6.07 | $5.89 | 9,018 |
| 2018-09-14 | $5.97 | $5.97 | $5.84 | $5.84 | $5.67 | 1,200 |
| 2018-09-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.72 | 40 |
| 2018-09-12 | $5.63 | $5.89 | $5.63 | $5.89 | $5.72 | 700 |
| 2018-09-11 | $5.90 | $5.90 | $5.83 | $5.83 | $5.66 | 839 |
| 2018-09-10 | $5.91 | $5.91 | $5.85 | $5.87 | $5.70 | 1,334 |
| 2018-09-07 | $5.92 | $5.92 | $5.85 | $5.87 | $5.70 | 3,569 |
| 2018-09-06 | $5.90 | $5.90 | $5.83 | $5.83 | $5.66 | 263 |
| 2018-09-05 | $6.08 | $6.08 | $5.86 | $5.96 | $5.79 | 14,007 |
| 2018-09-04 | $5.98 | $6.06 | $5.65 | $5.66 | $5.50 | 8,501 |
| 2018-08-31 | $5.14 | $5.90 | $5.14 | $5.37 | $5.21 | 13,848 |
| 2018-08-30 | $5.31 | $5.45 | $5.20 | $5.30 | $5.15 | 12,575 |
| 2018-08-29 | $5.19 | $5.19 | $5.07 | $5.07 | $4.92 | 1,160 |
| 2018-08-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.05 | 100 |
| 2018-08-27 | $5.10 | $5.10 | $5.10 | $5.10 | $4.95 | 3,000 |
| 2018-08-24 | $5.04 | $5.04 | $4.96 | $4.96 | $4.81 | 2,440 |
| 2018-08-22 | $5.19 | $5.24 | $5.16 | $5.16 | $5.01 | 16,560 |
| 2018-08-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.03 | 1,720 |
| 2018-08-20 | $5.18 | $5.19 | $5.14 | $5.15 | $5.00 | 22,601 |
| 2018-08-17 | $5.02 | $5.02 | $5.02 | $5.02 | $4.87 | 230 |
| 2018-08-15 | $5.34 | $5.34 | $5.15 | $5.15 | $5.00 | 5,400 |
| 2018-08-14 | $5.34 | $5.37 | $5.34 | $5.37 | $5.21 | 2,925 |
| 2018-08-13 | $5.35 | $5.43 | $5.35 | $5.43 | $5.27 | 1,100 |
| 2018-08-09 | $5.55 | $5.55 | $5.46 | $5.46 | $5.30 | 3,090 |
| 2018-08-08 | $5.68 | $5.68 | $5.59 | $5.68 | $5.52 | 2,227 |
| 2018-08-07 | $5.46 | $5.56 | $5.46 | $5.55 | $5.39 | 3,655 |
| 2018-08-03 | $5.31 | $5.31 | $5.24 | $5.24 | $5.09 | 800 |
| 2018-08-02 | $5.20 | $5.38 | $5.20 | $5.38 | $5.22 | 6,050 |
| 2018-07-26 | $5.35 | $5.41 | $5.35 | $5.41 | $5.25 | 4,650 |
| 2018-07-25 | $5.15 | $5.18 | $5.15 | $5.18 | $5.03 | 375 |
| 2018-07-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 100 |
| 2018-07-20 | $5.02 | $5.02 | $5.01 | $5.01 | $4.86 | 2,168 |
| 2018-07-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.11 | 20 |
| 2018-07-17 | $5.33 | $5.33 | $5.26 | $5.26 | $5.11 | 2,150 |
| 2018-07-16 | $5.29 | $5.37 | $5.29 | $5.37 | $5.21 | 400 |
| 2018-07-11 | $5.16 | $5.23 | $5.14 | $5.14 | $4.99 | 4,850 |
| 2018-07-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 3,019 |
| 2018-07-06 | $5.28 | $5.35 | $5.28 | $5.35 | $5.19 | 675 |
| 2018-07-05 | $5.25 | $5.25 | $5.20 | $5.20 | $5.05 | 7,240 |
| 2018-07-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 200 |
| 2018-07-02 | $5.42 | $5.42 | $5.30 | $5.42 | $5.26 | 5,200 |
| 2018-06-29 | $5.46 | $5.46 | $5.39 | $5.46 | $5.30 | 720 |
| 2018-06-28 | $5.25 | $5.25 | $5.21 | $5.25 | $5.10 | 860 |
| 2018-06-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.02 | 200 |
| 2018-06-26 | $5.14 | $5.29 | $5.10 | $5.20 | $5.05 | 1,601 |
| 2018-06-22 | $4.92 | $4.92 | $4.87 | $4.87 | $4.73 | 515 |
| 2018-06-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.59 | 3,000 |
| 2018-06-20 | $4.72 | $4.82 | $4.62 | $4.68 | $4.54 | 19,423 |
| 2018-06-18 | $4.84 | $4.84 | $4.84 | $4.84 | $4.70 | 223 |
| 2018-06-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 300 |
| 2018-06-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.68 | 1,500 |
| 2018-06-12 | $4.75 | $4.84 | $4.75 | $4.84 | $4.70 | 1,300 |
| 2018-06-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.61 | 575 |
| 2018-06-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 500 |
| 2018-06-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.62 | 100 |
| 2018-05-31 | $4.70 | $4.76 | $4.70 | $4.70 | $4.56 | 2,500 |
| 2018-05-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.41 | 2,300 |
| 2018-05-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.54 | 2,400 |
| 2018-05-24 | $4.70 | $4.70 | $4.66 | $4.66 | $4.53 | 2,520 |
| 2018-05-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.61 | 103 |
| 2018-05-22 | $4.78 | $4.86 | $4.78 | $4.84 | $4.70 | 2,600 |
| 2018-05-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 250 |
| 2018-05-18 | $4.90 | $4.90 | $4.84 | $4.84 | $4.70 | 550 |
| 2018-05-17 | $5.04 | $5.04 | $5.03 | $5.03 | $4.88 | 403 |
| 2018-05-16 | $4.84 | $4.96 | $4.84 | $4.96 | $4.82 | 300 |
| 2018-05-15 | $4.95 | $4.95 | $4.92 | $4.92 | $4.78 | 890 |
| 2018-05-14 | $5.13 | $5.13 | $5.06 | $5.06 | $4.91 | 16,159 |
| 2018-05-11 | $5.15 | $5.18 | $5.15 | $5.18 | $5.03 | 700 |
| 2018-05-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 500 |
| 2018-05-09 | $4.89 | $5.00 | $4.89 | $5.00 | $4.85 | 1,340 |
| 2018-05-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.72 | 400 |
| 2018-05-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.75 | 1,490 |
| 2018-05-04 | $4.91 | $5.04 | $4.91 | $5.04 | $4.89 | 900 |
| 2018-05-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.71 | 100 |
| 2018-05-01 | $4.86 | $4.86 | $4.80 | $4.80 | $4.66 | 840 |
| 2018-04-26 | $4.78 | $4.78 | $4.77 | $4.77 | $4.63 | 250 |
| 2018-04-23 | $4.71 | $4.80 | $4.71 | $4.71 | $4.58 | 3,425 |
| 2018-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.85 | 900 |
| 2018-04-17 | $5.05 | $5.09 | $5.05 | $5.09 | $4.94 | 700 |
| 2018-04-16 | $4.95 | $5.04 | $4.95 | $5.04 | $4.89 | 1,000 |
| 2018-04-13 | $5.04 | $5.04 | $5.00 | $5.00 | $4.85 | 200 |
| 2018-04-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.70 | 545 |
| 2018-04-11 | $4.95 | $5.08 | $4.95 | $5.08 | $4.93 | 8,200 |
| 2018-04-10 | $4.90 | $4.90 | $4.80 | $4.90 | $4.75 | 2,700 |
| 2018-04-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.67 | 325 |
| 2018-04-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 375 |
| 2018-04-04 | $4.76 | $4.77 | $4.76 | $4.77 | $4.63 | 686 |
| 2018-04-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.62 | 19,250 |
| 2018-04-02 | $4.78 | $4.96 | $4.72 | $4.76 | $4.62 | 11,445 |
| 2018-03-29 | $4.87 | $4.96 | $4.76 | $4.78 | $4.64 | 9,680 |
| 2018-03-28 | $5.10 | $5.10 | $5.04 | $5.04 | $4.89 | 6,850 |
| 2018-03-27 | $5.28 | $5.28 | $5.22 | $5.22 | $5.07 | 3,220 |
| 2018-03-26 | $5.46 | $5.46 | $5.28 | $5.46 | $5.30 | 640 |
| 2018-03-23 | $5.13 | $5.25 | $5.13 | $5.25 | $5.10 | 145,851 |
| 2018-03-22 | $5.10 | $5.10 | $5.03 | $5.08 | $4.93 | 2,550 |
| 2018-03-21 | $5.13 | $5.15 | $5.13 | $5.15 | $5.00 | 4,000 |
| 2018-03-20 | $5.10 | $5.10 | $5.10 | $5.10 | $4.95 | 250 |
| 2018-03-19 | $4.97 | $5.04 | $4.97 | $5.04 | $4.89 | 200 |
| 2018-03-15 | $5.15 | $5.15 | $5.08 | $5.09 | $4.94 | 2,440 |
| 2018-03-14 | $5.14 | $5.14 | $5.14 | $5.14 | $4.99 | 841 |
| 2018-03-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.00 | 2,403 |
| 2018-03-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.00 | 9,000 |
| 2018-03-09 | $4.98 | $5.20 | $4.98 | $5.20 | $5.05 | 1,000 |
| 2018-03-08 | $5.16 | $5.23 | $5.16 | $5.23 | $5.08 | 137,561 |
| 2018-03-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.05 | 3,000 |
| 2018-03-06 | $5.10 | $5.21 | $5.10 | $5.20 | $5.05 | 4,700 |
| 2018-03-05 | $4.89 | $4.95 | $4.89 | $4.95 | $4.81 | 1,350 |
| 2018-03-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.73 | 3,000 |
| 2018-02-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.83 | 500 |
| 2018-02-26 | $4.99 | $5.00 | $4.97 | $5.00 | $4.85 | 575 |
| 2018-02-23 | $4.90 | $4.91 | $4.90 | $4.91 | $4.77 | 1,100 |
| 2018-02-22 | $4.87 | $4.87 | $4.79 | $4.87 | $4.73 | 400 |
| 2018-02-21 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 200 |
| 2018-02-20 | $4.82 | $4.82 | $4.74 | $4.74 | $4.60 | 6,370 |
| 2018-02-16 | $4.77 | $4.78 | $4.77 | $4.78 | $4.64 | 350 |
| 2018-02-15 | $4.93 | $4.94 | $4.85 | $4.94 | $4.80 | 5,850 |
| 2018-02-14 | $4.72 | $4.84 | $4.72 | $4.84 | $4.70 | 1,369 |
| 2018-02-13 | $4.74 | $4.74 | $4.72 | $4.74 | $4.60 | 1,300 |
| 2018-02-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.45 | 200 |
| 2018-02-09 | $4.50 | $4.56 | $4.50 | $4.56 | $4.43 | 1,100 |
| 2018-02-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.34 | 2,502 |
| 2018-02-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.40 | 285 |
| 2018-02-02 | $4.62 | $4.64 | $4.62 | $4.62 | $4.49 | 5,655 |
| 2018-01-31 | $4.75 | $4.76 | $4.63 | $4.76 | $4.62 | 6,887 |
| 2018-01-30 | $4.64 | $4.64 | $4.64 | $4.64 | $4.51 | 100 |
| 2018-01-29 | $4.83 | $4.83 | $4.75 | $4.75 | $4.61 | 1,000 |
| 2018-01-26 | $5.04 | $5.05 | $5.01 | $5.01 | $4.86 | 900 |
| 2018-01-25 | $5.05 | $5.09 | $4.99 | $5.00 | $4.85 | 3,226 |
| 2018-01-24 | $4.90 | $5.06 | $4.89 | $5.06 | $4.92 | 10,820 |
| 2018-01-23 | $4.77 | $4.86 | $4.75 | $4.75 | $4.62 | 3,560 |
| 2018-01-18 | $4.77 | $4.85 | $4.77 | $4.78 | $4.64 | 950 |
| 2018-01-16 | $4.87 | $4.90 | $4.82 | $4.83 | $4.69 | 17,450 |
| 2018-01-12 | $4.61 | $4.75 | $4.61 | $4.70 | $4.56 | 3,663 |
| 2018-01-11 | $4.64 | $4.64 | $4.53 | $4.53 | $4.40 | 356 |
| 2018-01-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 2,050 |
| 2018-01-05 | $4.70 | $4.72 | $4.70 | $4.72 | $4.59 | 350 |
| 2018-01-04 | $4.79 | $4.79 | $4.73 | $4.73 | $4.59 | 5,100 |
| 2018-01-02 | $4.90 | $4.90 | $4.85 | $4.90 | $4.76 | 9,800 |
| 2017-12-29 | $4.75 | $4.75 | $4.70 | $4.70 | $4.56 | 1,190 |
| 2017-12-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 18,750 |
| 2017-12-26 | $4.60 | $4.60 | $4.54 | $4.60 | $4.47 | 1,450 |
| 2017-12-22 | $4.53 | $4.53 | $4.53 | $4.53 | $4.40 | 400 |
| 2017-12-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.34 | 1,200 |
| 2017-12-19 | $4.46 | $4.46 | $4.46 | $4.46 | $4.33 | 1,000 |
| 2017-12-18 | $4.35 | $4.38 | $4.35 | $4.38 | $4.25 | 375 |
| 2017-12-15 | $4.40 | $4.40 | $4.37 | $4.37 | $4.24 | 5,700 |
| 2017-12-14 | $4.40 | $4.40 | $4.36 | $4.36 | $4.23 | 425 |
| 2017-12-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.18 | 1,500 |
| 2017-12-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.13 | 2,250 |
| 2017-12-11 | $4.27 | $4.27 | $4.25 | $4.25 | $4.13 | 400 |
| 2017-12-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.27 | 120 |
| 2017-12-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.25 | 1,000 |
| 2017-12-06 | $4.32 | $4.41 | $4.32 | $4.37 | $4.25 | 3,277 |
| 2017-12-05 | $4.47 | $4.47 | $4.40 | $4.40 | $4.27 | 4,073 |
| 2017-12-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.33 | 575 |
| 2017-12-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.32 | 2,000 |
| 2017-11-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.32 | 200 |
| 2017-11-28 | $4.39 | $4.45 | $4.39 | $4.44 | $4.32 | 1,248 |
| 2017-11-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.26 | 600 |
| 2017-11-22 | $4.44 | $4.44 | $4.43 | $4.43 | $4.30 | 450 |
| 2017-11-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.31 | 300 |
| 2017-11-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.13 | 10 |
| 2017-11-14 | $4.22 | $4.25 | $4.22 | $4.25 | $4.13 | 1,700 |
| 2017-11-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 270 |
| 2017-11-10 | $4.26 | $4.26 | $4.15 | $4.15 | $4.03 | 4,085 |
| 2017-11-08 | $4.26 | $4.29 | $4.26 | $4.26 | $4.14 | 7,171 |
| 2017-11-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 3,630 |
| 2017-11-06 | $4.13 | $4.25 | $4.13 | $4.22 | $4.10 | 12,664 |
| 2017-11-03 | $4.12 | $4.16 | $4.12 | $4.12 | $4.00 | 3,100 |
| 2017-11-02 | $4.17 | $4.17 | $4.17 | $4.17 | $4.05 | 34 |
| 2017-11-01 | $4.04 | $4.17 | $4.04 | $4.17 | $4.05 | 301 |
| 2017-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.88 | 1,120 |
| 2017-10-30 | $4.00 | $4.00 | $3.94 | $4.00 | $3.88 | 765 |
| 2017-10-26 | $3.96 | $3.96 | $3.96 | $3.96 | $3.85 | 15,000 |
| 2017-10-25 | $4.05 | $4.05 | $4.05 | $4.05 | $3.93 | 345 |
| 2017-10-24 | $4.05 | $4.05 | $3.96 | $4.05 | $3.93 | 7,024 |
| 2017-10-23 | $3.95 | $3.97 | $3.87 | $3.87 | $3.75 | 1,275 |
| 2017-10-20 | $3.97 | $4.00 | $3.95 | $4.00 | $3.88 | 2,374 |
| 2017-10-19 | $4.08 | $4.08 | $3.98 | $3.98 | $3.86 | 2,603 |
| 2017-10-17 | $4.05 | $4.05 | $4.01 | $4.01 | $3.89 | 400 |
| 2017-10-16 | $4.09 | $4.09 | $4.09 | $4.09 | $3.97 | 350 |
| 2017-10-13 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 250 |
| 2017-10-12 | $4.05 | $4.08 | $4.05 | $4.08 | $3.96 | 2,450 |
| 2017-10-11 | $3.85 | $3.85 | $3.81 | $3.81 | $3.70 | 1,220 |
| 2017-10-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 100 |
| 2017-10-09 | $3.80 | $3.82 | $3.80 | $3.80 | $3.69 | 2,900 |
| 2017-10-06 | $3.81 | $3.82 | $3.80 | $3.82 | $3.71 | 974 |
| 2017-10-05 | $3.80 | $3.82 | $3.80 | $3.82 | $3.71 | 987 |
| 2017-10-04 | $3.83 | $3.83 | $3.80 | $3.81 | $3.70 | 494 |
| 2017-10-03 | $3.85 | $3.85 | $3.80 | $3.85 | $3.74 | 1,120 |
| 2017-10-02 | $3.85 | $3.85 | $3.80 | $3.83 | $3.72 | 1,276 |
| 2017-09-29 | $3.88 | $3.90 | $3.85 | $3.88 | $3.77 | 4,580 |
| 2017-09-28 | $3.82 | $3.82 | $3.80 | $3.81 | $3.70 | 2,000 |
| 2017-09-27 | $3.86 | $3.86 | $3.86 | $3.86 | $3.75 | 2,530 |
| 2017-09-26 | $3.94 | $3.94 | $3.89 | $3.90 | $3.79 | 1,051 |
| 2017-09-25 | $3.94 | $4.03 | $3.94 | $4.03 | $3.91 | 2,600 |
| 2017-09-21 | $3.94 | $3.94 | $3.89 | $3.90 | $3.79 | 1,610 |
| 2017-09-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 2,740 |
| 2017-09-19 | $4.06 | $4.06 | $4.06 | $4.06 | $3.94 | 400 |
| 2017-09-18 | $3.97 | $4.03 | $3.96 | $4.03 | $3.91 | 10,995 |
| 2017-09-15 | $4.12 | $4.12 | $4.07 | $4.07 | $3.95 | 7,526 |
| 2017-09-14 | $4.22 | $4.22 | $4.22 | $4.22 | $4.10 | 0 |
| 2017-09-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.10 | 0 |
| 2017-09-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.10 | 0 |
| 2017-09-11 | $4.25 | $4.25 | $4.22 | $4.22 | $4.10 | 7,395 |
| 2017-09-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.30 | 0 |
| 2017-09-07 | $4.34 | $4.43 | $4.34 | $4.43 | $4.30 | 6,267 |
| 2017-09-06 | $4.38 | $4.38 | $4.33 | $4.33 | $4.20 | 9,450 |
| 2017-09-05 | $4.30 | $4.37 | $4.30 | $4.36 | $4.23 | 10,029 |
| 2017-09-01 | $4.22 | $4.23 | $4.22 | $4.23 | $4.11 | 1,325 |
| 2017-08-31 | $4.17 | $4.21 | $4.17 | $4.17 | $4.05 | 17,915 |
| 2017-08-30 | $4.23 | $4.23 | $4.15 | $4.16 | $4.04 | 8,125 |
| 2017-08-29 | $4.08 | $4.14 | $4.08 | $4.14 | $4.02 | 10,100 |
| 2017-08-28 | $4.05 | $4.05 | $4.03 | $4.03 | $3.91 | 8,266 |
| 2017-08-25 | $3.98 | $4.01 | $3.95 | $4.01 | $3.89 | 4,086 |
| 2017-08-24 | $3.93 | $3.95 | $3.93 | $3.95 | $3.84 | 3,400 |
| 2017-08-23 | $3.89 | $3.94 | $3.89 | $3.94 | $3.83 | 400 |
| 2017-08-22 | $3.97 | $4.00 | $3.95 | $4.00 | $3.88 | 500 |
| 2017-08-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 160 |
| 2017-08-18 | $3.94 | $3.94 | $3.89 | $3.89 | $3.78 | 18,000 |
| 2017-08-17 | $3.84 | $3.92 | $3.84 | $3.88 | $3.77 | 1,175 |
| 2017-08-16 | $3.81 | $3.81 | $3.76 | $3.76 | $3.65 | 4,795 |
| 2017-08-15 | $3.85 | $3.85 | $3.84 | $3.84 | $3.73 | 1,149 |
| 2017-08-14 | $3.90 | $3.90 | $3.82 | $3.87 | $3.76 | 9,715 |
| 2017-08-11 | $3.83 | $3.92 | $3.83 | $3.92 | $3.80 | 9,650 |
| 2017-08-10 | $3.82 | $3.82 | $3.79 | $3.80 | $3.69 | 3,850 |
| 2017-08-09 | $3.67 | $3.77 | $3.67 | $3.77 | $3.66 | 13,850 |
| 2017-08-08 | $3.73 | $3.73 | $3.67 | $3.67 | $3.56 | 25,326 |
| 2017-08-07 | $3.70 | $3.74 | $3.69 | $3.74 | $3.63 | 20,823 |
| 2017-08-04 | $3.71 | $3.74 | $3.68 | $3.68 | $3.57 | 24,355 |
| 2017-08-03 | $3.74 | $3.74 | $3.70 | $3.74 | $3.63 | 12,716 |
| 2017-08-02 | $3.62 | $3.63 | $3.60 | $3.63 | $3.52 | 10,340 |
| 2017-08-01 | $3.54 | $3.64 | $3.54 | $3.64 | $3.53 | 17,800 |
| 2017-07-31 | $3.57 | $3.62 | $3.53 | $3.55 | $3.44 | 104,309 |
| 2017-07-28 | $3.53 | $3.67 | $3.52 | $3.64 | $3.53 | 137,483 |
| 2017-07-27 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-07-26 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-07-25 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 1,000 |
| 2017-07-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.31 | 1,000 |
| 2017-07-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 0 |
| 2017-07-20 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 0 |
| 2017-07-19 | $3.44 | $3.44 | $3.35 | $3.35 | $3.25 | 2,714 |
| 2017-07-18 | $3.51 | $3.55 | $3.51 | $3.55 | $3.45 | 400 |
| 2017-07-17 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 0 |
| 2017-07-14 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 200 |
| 2017-07-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 318 |
| 2017-07-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2017-07-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2017-07-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2017-07-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2017-07-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2017-07-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 20,200 |
| 2017-06-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.53 | 0 |
| 2017-06-29 | $3.63 | $3.64 | $3.63 | $3.64 | $3.53 | 450 |
| 2017-06-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 0 |
| 2017-06-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 0 |
| 2017-06-26 | $3.65 | $3.65 | $3.65 | $3.65 | $3.54 | 50 |
| 2017-06-23 | $3.64 | $3.65 | $3.64 | $3.65 | $3.54 | 52,850 |
| 2017-06-22 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 10 |
| 2017-06-21 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 500 |
| 2017-06-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2017-06-19 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 0 |
| 2017-06-16 | $3.68 | $3.68 | $3.68 | $3.68 | $3.57 | 7,375 |
| 2017-06-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.59 | 0 |
| 2017-06-14 | $3.71 | $3.71 | $3.70 | $3.70 | $3.59 | 485 |
| 2017-06-13 | $3.76 | $3.76 | $3.69 | $3.69 | $3.58 | 1,100 |
| 2017-06-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.60 | 0 |
| 2017-06-09 | $3.81 | $3.81 | $3.71 | $3.71 | $3.60 | 900 |
| 2017-06-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 200 |
| 2017-06-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 1,530 |
| 2017-06-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.70 | 1,071 |
| 2017-06-05 | $3.80 | $3.80 | $3.75 | $3.75 | $3.64 | 1,140 |
| 2017-06-02 | $3.68 | $3.72 | $3.68 | $3.72 | $3.61 | 21,584 |
| 2017-06-01 | $3.53 | $3.65 | $3.53 | $3.65 | $3.54 | 3,325 |
| 2017-05-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.45 | 5,802 |
| 2017-05-30 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 0 |
| 2017-05-26 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 0 |
| 2017-05-25 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 1,000 |
| 2017-05-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 0 |
| 2017-05-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.38 | 2,500 |
| 2017-05-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 200 |
| 2017-05-19 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 4,900 |
| 2017-05-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2017-05-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 0 |
| 2017-05-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 5,000 |
| 2017-05-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 300 |
| 2017-05-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 0 |
| 2017-05-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 0 |
| 2017-05-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 1,000 |
| 2017-05-09 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 160 |
| 2017-05-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 0 |
| 2017-05-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 2,075 |
| 2017-05-04 | $3.03 | $3.03 | $3.00 | $3.00 | $2.91 | 13,566 |
| 2017-05-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 9,395 |
| 2017-05-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-05-01 | $3.18 | $3.18 | $3.15 | $3.15 | $3.06 | 3,332 |
| 2017-04-28 | $3.31 | $3.31 | $3.31 | $3.31 | $3.21 | 0 |
| 2017-04-27 | $3.31 | $3.31 | $3.31 | $3.31 | $3.21 | 0 |
| 2017-04-26 | $3.31 | $3.31 | $3.31 | $3.31 | $3.21 | 2,010 |
| 2017-04-25 | $3.51 | $3.51 | $3.26 | $3.27 | $3.18 | 17,015 |
| 2017-04-24 | $3.50 | $3.53 | $3.50 | $3.53 | $3.43 | 1,800 |
| 2017-04-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 0 |
| 2017-04-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 0 |
| 2017-04-19 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 0 |
| 2017-04-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 0 |
| 2017-04-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 0 |
| 2017-04-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 800 |
| 2017-04-12 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2017-04-11 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 200 |
| 2017-04-10 | $3.34 | $3.34 | $3.34 | $3.34 | $3.24 | 100 |
| 2017-04-07 | $3.40 | $3.48 | $3.40 | $3.48 | $3.38 | 1,287 |
| 2017-04-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-04-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-04-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 100 |
| 2017-04-03 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 0 |
| 2017-03-31 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 0 |
| 2017-03-30 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 8,000 |
| 2017-03-29 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 200 |
| 2017-03-28 | $3.15 | $3.15 | $3.13 | $3.13 | $3.04 | 1,700 |
| 2017-03-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-03-24 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-03-23 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-03-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-03-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 0 |
| 2017-03-20 | $3.15 | $3.15 | $3.15 | $3.15 | $3.06 | 10,250 |
| 2017-03-17 | $3.24 | $3.24 | $3.24 | $3.24 | $3.15 | 300 |
| 2017-03-16 | $3.04 | $3.04 | $3.04 | $3.04 | $2.95 | 100 |
| 2017-03-15 | $3.02 | $3.02 | $3.02 | $3.02 | $2.93 | 100 |
| 2017-03-14 | $2.95 | $2.95 | $2.85 | $2.85 | $2.77 | 5,370 |
| 2017-03-13 | $2.77 | $2.77 | $2.77 | $2.77 | $2.69 | 0 |
| 2017-03-10 | $2.77 | $2.77 | $2.77 | $2.77 | $2.69 | 0 |
| 2017-03-09 | $2.77 | $2.77 | $2.77 | $2.77 | $2.69 | 0 |
| 2017-03-08 | $2.77 | $2.77 | $2.77 | $2.77 | $2.69 | 15,980 |
| 2017-03-07 | $3.01 | $3.01 | $3.01 | $3.01 | $2.92 | 700 |
| 2017-03-06 | $3.00 | $3.00 | $3.00 | $3.00 | $2.91 | 100 |
| 2017-03-03 | $3.23 | $3.23 | $2.92 | $2.92 | $2.84 | 10,810 |
| 2017-03-02 | $3.11 | $3.11 | $3.02 | $3.02 | $2.93 | 5,780 |
| 2017-03-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.23 | 500 |
| 2017-02-28 | $3.10 | $3.24 | $3.10 | $3.14 | $3.05 | 2,170 |
| 2017-02-27 | $3.38 | $3.38 | $3.26 | $3.26 | $3.17 | 20,300 |
| 2017-02-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2017-02-23 | $3.52 | $3.52 | $3.35 | $3.36 | $3.26 | 5,510 |
| 2017-02-22 | $3.26 | $3.30 | $3.26 | $3.30 | $3.20 | 1,960 |
| 2017-02-21 | $3.27 | $3.39 | $3.27 | $3.39 | $3.29 | 5,130 |
| 2017-02-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.28 | 0 |
| 2017-02-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.28 | 400 |
| 2017-02-15 | $3.31 | $3.35 | $3.28 | $3.35 | $3.25 | 2,790 |
| 2017-02-14 | $3.35 | $3.35 | $3.35 | $3.35 | $3.25 | 380 |
| 2017-02-13 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 0 |
| 2017-02-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.20 | 14,320 |
| 2017-02-09 | $3.25 | $3.25 | $3.24 | $3.25 | $3.16 | 10,300 |
| 2017-02-08 | $3.28 | $3.32 | $3.28 | $3.30 | $3.20 | 1,700 |
| 2017-02-07 | $3.22 | $3.34 | $3.22 | $3.34 | $3.24 | 91,780 |
| 2017-02-06 | $3.18 | $3.22 | $3.18 | $3.22 | $3.13 | 3,310 |
| 2017-02-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2017-02-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2017-02-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2017-01-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2017-01-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2017-01-27 | $2.90 | $2.90 | $2.89 | $2.90 | $2.82 | 2,750 |
| 2017-01-26 | $2.86 | $2.86 | $2.86 | $2.86 | $2.78 | 380 |
| 2017-01-25 | $3.02 | $3.02 | $3.02 | $3.02 | $2.93 | 0 |
| 2017-01-24 | $3.02 | $3.02 | $3.02 | $3.02 | $2.93 | 0 |
| 2017-01-23 | $3.02 | $3.02 | $3.02 | $3.02 | $2.93 | 0 |
| 2017-01-20 | $3.02 | $3.02 | $3.02 | $3.02 | $2.93 | 1,120 |
| 2017-01-19 | $2.91 | $2.91 | $2.91 | $2.91 | $2.83 | 0 |
| 2017-01-18 | $3.07 | $3.07 | $2.91 | $2.91 | $2.83 | 3,060 |
| 2017-01-17 | $3.10 | $3.14 | $3.10 | $3.14 | $3.05 | 500 |
| 2017-01-13 | $2.92 | $2.92 | $2.80 | $2.85 | $2.77 | 2,200 |
| 2017-01-12 | $3.02 | $3.10 | $3.02 | $3.09 | $3.00 | 4,010 |
| 2017-01-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.67 | 0 |
| 2017-01-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.67 | 42,700 |
| 2017-01-09 | $2.93 | $2.93 | $2.80 | $2.80 | $2.72 | 1,440 |
| 2017-01-06 | $2.70 | $2.94 | $2.70 | $2.94 | $2.85 | 3,455 |
| 2017-01-05 | $2.83 | $2.99 | $2.83 | $2.88 | $2.80 | 9,620 |
| 2017-01-04 | $2.57 | $2.57 | $2.53 | $2.53 | $2.46 | 500 |
| 2017-01-03 | $2.71 | $2.73 | $2.70 | $2.73 | $2.65 | 5,495 |
| 2016-12-30 | $2.66 | $2.66 | $2.46 | $2.46 | $2.39 | 101,040 |
| 2016-12-29 | $2.54 | $2.63 | $2.54 | $2.62 | $2.54 | 7,420 |
| 2016-12-28 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 0 |
| 2016-12-27 | $2.23 | $2.23 | $2.21 | $2.23 | $2.17 | 1,400 |
| 2016-12-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-12-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-12-21 | $2.19 | $2.25 | $2.19 | $2.25 | $2.18 | 2,700 |
| 2016-12-20 | $2.14 | $2.20 | $2.14 | $2.20 | $2.14 | 1,640 |
| 2016-12-19 | $2.14 | $2.16 | $2.14 | $2.14 | $2.08 | 2,858 |
| 2016-12-16 | $2.21 | $2.21 | $2.14 | $2.14 | $2.08 | 17,910 |
| 2016-12-15 | $2.38 | $2.38 | $2.25 | $2.25 | $2.18 | 72,945 |
| 2016-12-14 | $2.55 | $2.55 | $2.42 | $2.42 | $2.35 | 4,810 |
| 2016-12-13 | $2.54 | $2.54 | $2.54 | $2.54 | $2.47 | 0 |
| 2016-12-12 | $2.54 | $2.54 | $2.54 | $2.54 | $2.47 | 0 |
| 2016-12-09 | $2.53 | $2.54 | $2.53 | $2.54 | $2.47 | 644 |
| 2016-12-08 | $2.56 | $2.56 | $2.54 | $2.54 | $2.47 | 1,000 |
| 2016-12-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.51 | 820 |
| 2016-12-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.51 | 820 |
| 2016-12-05 | $2.59 | $2.59 | $2.59 | $2.59 | $2.51 | 0 |
| 2016-12-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.51 | 200 |
| 2016-12-01 | $2.60 | $2.60 | $2.59 | $2.59 | $2.51 | 700 |
| 2016-11-30 | $2.70 | $2.70 | $2.70 | $2.70 | $2.62 | 100 |
| 2016-11-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.62 | 0 |
| 2016-11-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.62 | 0 |
| 2016-11-23 | $2.75 | $2.75 | $2.70 | $2.70 | $2.62 | 700 |
| 2016-11-22 | $2.67 | $2.67 | $2.67 | $2.67 | $2.59 | 0 |
| 2016-11-21 | $2.67 | $2.67 | $2.67 | $2.67 | $2.59 | 0 |
| 2016-11-18 | $2.67 | $2.67 | $2.67 | $2.67 | $2.59 | 6,800 |
| 2016-11-17 | $2.90 | $2.90 | $2.64 | $2.67 | $2.59 | 8,100 |
| 2016-11-16 | $2.75 | $2.79 | $2.75 | $2.79 | $2.71 | 1,310 |
| 2016-11-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 1,230 |
| 2016-11-14 | $2.82 | $2.96 | $2.75 | $2.96 | $2.87 | 14,580 |
| 2016-11-11 | $3.07 | $3.07 | $3.07 | $3.07 | $2.98 | 100 |
| 2016-11-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.18 | 4,110 |
| 2016-11-09 | $3.39 | $3.43 | $3.39 | $3.41 | $3.31 | 12,020 |
| 2016-11-08 | $3.12 | $3.21 | $3.12 | $3.14 | $3.05 | 1,020 |
| 2016-11-07 | $3.37 | $3.41 | $3.37 | $3.41 | $3.31 | 3,000 |
| 2016-11-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.44 | 410 |
| 2016-11-03 | $3.32 | $3.33 | $3.29 | $3.29 | $3.19 | 1,600 |
| 2016-11-02 | $3.19 | $3.19 | $3.19 | $3.19 | $3.09 | 0 |
| 2016-11-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.09 | 1,000 |
| 2016-10-31 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 0 |
| 2016-10-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 0 |
| 2016-10-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 149,700 |
| 2016-10-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 50 |
| 2016-10-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2016-10-24 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 1,330 |
| 2016-10-21 | $3.16 | $3.16 | $3.16 | $3.16 | $3.07 | 0 |
| 2016-10-20 | $3.12 | $3.16 | $3.12 | $3.16 | $3.07 | 790 |
| 2016-10-19 | $3.12 | $3.19 | $3.12 | $3.16 | $3.07 | 7,230 |
| 2016-10-18 | $3.05 | $3.09 | $3.05 | $3.09 | $3.00 | 1,000 |
| 2016-10-17 | $2.98 | $2.98 | $2.98 | $2.98 | $2.89 | 0 |
| 2016-10-14 | $2.98 | $2.98 | $2.98 | $2.98 | $2.89 | 300 |
| 2016-10-13 | $2.99 | $2.99 | $2.99 | $2.99 | $2.90 | 1 |
| 2016-10-12 | $2.99 | $2.99 | $2.99 | $2.99 | $2.90 | 3,500 |
| 2016-10-11 | $3.00 | $3.00 | $3.00 | $3.00 | $2.91 | 2,250 |
| 2016-10-10 | $2.90 | $3.06 | $2.90 | $3.06 | $2.97 | 4,100 |
| 2016-10-07 | $3.00 | $3.00 | $3.00 | $3.00 | $2.91 | 2,350 |
| 2016-10-06 | $2.98 | $2.98 | $2.90 | $2.90 | $2.82 | 25,052 |
| 2016-10-05 | $3.20 | $3.20 | $3.02 | $3.02 | $2.93 | 5,865 |
| 2016-10-04 | $3.57 | $3.57 | $3.25 | $3.25 | $3.16 | 6,491 |
| 2016-10-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.50 | 100 |
| 2016-09-30 | $3.60 | $3.60 | $3.59 | $3.59 | $3.49 | 1,600 |
| 2016-09-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.50 | 0 |
| 2016-09-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.50 | 400 |
| 2016-09-27 | $3.62 | $3.62 | $3.49 | $3.55 | $3.45 | 11,280 |
| 2016-09-26 | $3.62 | $3.69 | $3.57 | $3.69 | $3.58 | 33,752 |
| 2016-09-23 | $3.52 | $3.52 | $3.47 | $3.47 | $3.37 | 4,171 |
| 2016-09-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.35 | 10,000 |
| 2016-09-21 | $3.32 | $3.32 | $3.32 | $3.32 | $3.22 | 100 |
| 2016-09-20 | $3.29 | $3.29 | $3.09 | $3.09 | $3.00 | 2,100 |
| 2016-09-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.27 | 100 |
| 2016-09-16 | $3.18 | $3.18 | $3.18 | $3.18 | $3.09 | 0 |
| 2016-09-15 | $3.18 | $3.18 | $3.18 | $3.18 | $3.09 | 479 |
| 2016-09-14 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 2,000 |
| 2016-09-13 | $3.15 | $3.15 | $2.98 | $2.99 | $2.90 | 11,100 |
| 2016-09-12 | $3.17 | $3.22 | $3.17 | $3.22 | $3.13 | 3,368 |
| 2016-09-09 | $3.22 | $3.22 | $2.75 | $3.18 | $3.09 | 4,699 |
| 2016-09-08 | $3.25 | $3.33 | $3.25 | $3.25 | $3.16 | 9,241 |
| 2016-09-07 | $3.49 | $3.49 | $3.46 | $3.46 | $3.36 | 11,050 |
| 2016-09-06 | $3.27 | $3.36 | $3.23 | $3.36 | $3.26 | 32,213 |
| 2016-09-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.01 | 8,754 |
| 2016-09-01 | $3.00 | $3.11 | $3.00 | $3.11 | $3.02 | 26,764 |
| 2016-08-31 | $3.13 | $3.13 | $3.04 | $3.04 | $2.95 | 11,999 |
| 2016-08-30 | $3.05 | $3.05 | $3.03 | $3.03 | $2.94 | 9,820 |
| 2016-08-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 300 |
| 2016-08-26 | $3.38 | $3.40 | $3.22 | $3.29 | $3.19 | 12,476 |
| 2016-08-25 | $3.25 | $3.27 | $3.20 | $3.26 | $3.16 | 7,287 |
| 2016-08-24 | $3.42 | $3.42 | $3.24 | $3.24 | $3.15 | 1,297 |
| 2016-08-23 | $3.40 | $3.40 | $3.40 | $3.40 | $3.30 | 300 |
| 2016-08-22 | $3.40 | $3.53 | $3.40 | $3.53 | $3.43 | 6,219 |
| 2016-08-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 0 |
| 2016-08-18 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 0 |
| 2016-08-17 | $3.61 | $3.63 | $3.60 | $3.61 | $3.51 | 43,273 |
| 2016-08-16 | $3.76 | $3.77 | $3.76 | $3.77 | $3.66 | 25,373 |
| 2016-08-15 | $3.76 | $3.77 | $3.71 | $3.75 | $3.64 | 15,336 |
| 2016-08-12 | $3.59 | $3.79 | $3.59 | $3.75 | $3.64 | 11,285 |
| 2016-08-11 | $3.74 | $3.75 | $3.58 | $3.58 | $3.48 | 10,677 |
| 2016-08-10 | $3.86 | $3.86 | $3.86 | $3.86 | $3.75 | 3,600 |
| 2016-08-09 | $3.81 | $3.82 | $3.81 | $3.81 | $3.70 | 7,792 |
| 2016-08-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.74 | 3,000 |
| 2016-08-05 | $3.90 | $3.90 | $3.76 | $3.85 | $3.74 | 21,088 |
| 2016-08-04 | $4.09 | $4.09 | $4.09 | $4.09 | $3.97 | 0 |
| 2016-08-03 | $4.10 | $4.10 | $4.00 | $4.09 | $3.97 | 388,300 |
| 2016-08-02 | $4.14 | $4.14 | $4.13 | $4.13 | $4.01 | 5,890 |
| 2016-08-01 | $4.10 | $4.11 | $4.06 | $4.10 | $3.98 | 11,540 |
| 2016-07-29 | $3.88 | $4.10 | $3.88 | $4.10 | $3.98 | 9,083 |
| 2016-07-28 | $3.90 | $3.90 | $3.87 | $3.87 | $3.76 | 65,672 |
| 2016-07-27 | $3.55 | $3.72 | $3.55 | $3.72 | $3.61 | 2,197 |
| 2016-07-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.35 | 1,000 |
| 2016-07-25 | $3.44 | $3.44 | $3.40 | $3.40 | $3.30 | 1,096 |
| 2016-07-22 | $3.65 | $3.65 | $3.61 | $3.61 | $3.50 | 1,595 |
| 2016-07-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.77 | 0 |
| 2016-07-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.77 | 3,800 |
| 2016-07-19 | $4.09 | $4.09 | $4.05 | $4.05 | $3.93 | 2,118 |
| 2016-07-18 | $4.28 | $4.28 | $4.28 | $4.28 | $4.16 | 2,400 |
| 2016-07-15 | $4.29 | $4.29 | $4.24 | $4.24 | $4.12 | 4,625 |
| 2016-07-14 | $4.27 | $4.27 | $4.27 | $4.27 | $4.15 | 0 |
| 2016-07-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.15 | 0 |
| 2016-07-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.15 | 1,000 |
| 2016-07-11 | $4.47 | $4.47 | $4.26 | $4.26 | $4.14 | 5,150 |
| 2016-07-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.11 | 0 |
| 2016-07-07 | $4.33 | $4.33 | $4.23 | $4.23 | $4.11 | 10,300 |
| 2016-07-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.24 | 1,218 |
| 2016-07-05 | $4.20 | $4.23 | $4.19 | $4.23 | $4.11 | 8,626 |
| 2016-07-01 | $3.90 | $3.90 | $3.86 | $3.90 | $3.79 | 4,150 |
| 2016-06-30 | $3.71 | $3.71 | $3.71 | $3.71 | $3.60 | 4,100 |
| 2016-06-29 | $3.71 | $3.71 | $3.71 | $3.71 | $3.60 | 3,000 |
| 2016-06-28 | $3.73 | $3.73 | $3.71 | $3.71 | $3.60 | 2,511 |
| 2016-06-27 | $3.80 | $3.81 | $3.80 | $3.81 | $3.70 | 225 |
| 2016-06-24 | $3.72 | $3.75 | $3.58 | $3.73 | $3.62 | 8,504 |
| 2016-06-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.45 | 2,000 |
| 2016-06-22 | $3.42 | $3.42 | $3.42 | $3.42 | $3.32 | 0 |
| 2016-06-21 | $3.37 | $3.42 | $3.37 | $3.42 | $3.32 | 825 |
| 2016-06-20 | $3.66 | $3.66 | $3.66 | $3.66 | $3.55 | 0 |
| 2016-06-17 | $3.67 | $3.67 | $3.66 | $3.66 | $3.55 | 9,600 |
| 2016-06-16 | $3.69 | $3.84 | $3.66 | $3.84 | $3.73 | 9,000 |
| 2016-06-15 | $3.62 | $3.68 | $3.62 | $3.68 | $3.57 | 2,850 |
| 2016-06-14 | $3.56 | $3.56 | $3.56 | $3.56 | $3.46 | 7,700 |
| 2016-06-13 | $3.60 | $3.62 | $3.56 | $3.56 | $3.46 | 1,700 |
| 2016-06-10 | $3.63 | $3.63 | $3.61 | $3.61 | $3.51 | 13,780 |
| 2016-06-09 | $3.67 | $3.67 | $3.63 | $3.63 | $3.52 | 10,250 |
| 2016-06-08 | $3.57 | $3.71 | $3.57 | $3.66 | $3.55 | 7,600 |
| 2016-06-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.40 | 25,300 |
| 2016-06-06 | $3.46 | $3.51 | $3.46 | $3.51 | $3.41 | 5,700 |
| 2016-06-03 | $3.10 | $3.24 | $3.10 | $3.24 | $3.15 | 27,500 |
| 2016-06-02 | $3.17 | $3.17 | $3.17 | $3.17 | $3.08 | 2,000 |
| 2016-06-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 4,500 |
| 2016-05-31 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 0 |
| 2016-05-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 100 |
| 2016-05-26 | $3.24 | $3.24 | $3.24 | $3.24 | $3.15 | 165,625 |
| 2016-05-25 | $3.22 | $3.26 | $3.20 | $3.24 | $3.15 | 4,200 |
| 2016-05-24 | $3.24 | $3.24 | $3.24 | $3.24 | $3.15 | 11,000 |
| 2016-05-23 | $3.23 | $3.30 | $3.23 | $3.25 | $3.16 | 6,350 |
| 2016-05-20 | $3.21 | $3.21 | $3.21 | $3.21 | $3.12 | 23,775 |
| 2016-05-19 | $3.21 | $3.21 | $3.21 | $3.21 | $3.12 | 100 |
| 2016-05-18 | $3.53 | $3.53 | $3.36 | $3.36 | $3.26 | 11,900 |
| 2016-05-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.37 | 11,050 |
| 2016-05-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 0 |
| 2016-05-13 | $3.43 | $3.52 | $3.43 | $3.46 | $3.36 | 8,905 |
| 2016-05-12 | $3.36 | $3.44 | $3.36 | $3.44 | $3.34 | 3,200 |
| 2016-05-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.14 | 13,500 |
| 2016-05-10 | $3.11 | $3.11 | $3.00 | $3.00 | $2.91 | 1,075 |
| 2016-05-09 | $3.14 | $3.14 | $3.14 | $3.14 | $3.05 | 9,100 |
| 2016-05-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.05 | 3,000 |
| 2016-05-05 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 12,000 |
| 2016-05-04 | $3.13 | $3.13 | $3.13 | $3.13 | $3.04 | 0 |
| 2016-05-03 | $3.18 | $3.18 | $3.13 | $3.13 | $3.04 | 7,250 |
| 2016-05-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.03 | 2,000 |
| 2016-04-29 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 800 |
| 2016-04-28 | $2.82 | $2.82 | $2.82 | $2.82 | $2.74 | 200 |
| 2016-04-27 | $2.81 | $2.81 | $2.81 | $2.81 | $2.73 | 5,000 |
| 2016-04-26 | $2.94 | $2.94 | $2.94 | $2.94 | $2.85 | 50 |
| 2016-04-25 | $2.94 | $2.94 | $2.94 | $2.94 | $2.85 | 2,000 |
| 2016-04-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.77 | 1,800 |
| 2016-04-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 2,300 |
| 2016-04-20 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 3,500 |
| 2016-04-19 | $2.77 | $2.82 | $2.77 | $2.82 | $2.74 | 6,370 |
| 2016-04-18 | $2.73 | $2.73 | $2.70 | $2.70 | $2.62 | 3,300 |
| 2016-04-15 | $2.82 | $2.82 | $2.82 | $2.82 | $2.74 | 178 |
| 2016-04-14 | $2.75 | $2.75 | $2.63 | $2.63 | $2.55 | 11,441 |
| 2016-04-13 | $2.71 | $2.71 | $2.71 | $2.71 | $2.63 | 740 |
| 2016-04-12 | $2.88 | $2.88 | $2.88 | $2.88 | $2.80 | 0 |
| 2016-04-11 | $2.86 | $2.88 | $2.86 | $2.88 | $2.80 | 2,700 |
| 2016-04-08 | $2.71 | $2.71 | $2.71 | $2.71 | $2.63 | 500 |
| 2016-04-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.66 | 0 |
| 2016-04-06 | $2.74 | $2.74 | $2.74 | $2.74 | $2.66 | 497 |
| 2016-04-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.66 | 340 |
| 2016-04-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.51 | 1,800 |
| 2016-04-01 | $2.56 | $2.56 | $2.56 | $2.56 | $2.49 | 3,000 |
| 2016-03-31 | $2.57 | $2.57 | $2.57 | $2.57 | $2.50 | 1,500 |
| 2016-03-30 | $2.62 | $2.63 | $2.62 | $2.63 | $2.55 | 109,500 |
| 2016-03-29 | $2.55 | $2.55 | $2.55 | $2.55 | $2.48 | 1,000 |
| 2016-03-28 | $2.61 | $2.61 | $2.61 | $2.61 | $2.53 | 90 |
| 2016-03-24 | $2.61 | $2.61 | $2.61 | $2.61 | $2.53 | 1,000 |
| 2016-03-23 | $2.69 | $2.69 | $2.66 | $2.66 | $2.58 | 3,200 |
| 2016-03-22 | $2.83 | $2.83 | $2.83 | $2.83 | $2.75 | 2,412 |
| 2016-03-21 | $2.81 | $2.81 | $2.81 | $2.81 | $2.73 | 0 |
| 2016-03-18 | $2.82 | $2.84 | $2.81 | $2.81 | $2.73 | 2,200 |
| 2016-03-17 | $2.68 | $2.74 | $2.61 | $2.61 | $2.53 | 331,700 |
| 2016-03-16 | $2.62 | $2.69 | $2.62 | $2.69 | $2.61 | 70,200 |
| 2016-03-15 | $2.38 | $2.51 | $2.37 | $2.48 | $2.41 | 15,990 |
| 2016-03-14 | $2.69 | $2.69 | $2.55 | $2.56 | $2.49 | 79,060 |
| 2016-03-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 2,000 |
| 2016-03-10 | $2.88 | $2.88 | $2.88 | $2.88 | $2.80 | 53,100 |
| 2016-03-09 | $2.79 | $2.86 | $2.79 | $2.86 | $2.78 | 9,333 |
| 2016-03-08 | $2.90 | $2.91 | $2.90 | $2.90 | $2.82 | 24,908 |
| 2016-03-07 | $2.93 | $2.95 | $2.93 | $2.93 | $2.84 | 126,950 |
| 2016-03-04 | $3.00 | $3.02 | $3.00 | $3.02 | $2.93 | 8,577 |
| 2016-03-03 | $2.89 | $2.90 | $2.85 | $2.89 | $2.81 | 168,000 |
| 2016-03-02 | $2.94 | $2.94 | $2.94 | $2.94 | $2.85 | 0 |
| 2016-03-01 | $2.95 | $2.95 | $2.94 | $2.94 | $2.85 | 3,905 |
| 2016-02-29 | $2.84 | $2.85 | $2.84 | $2.85 | $2.76 | 3,602 |
| 2016-02-26 | $2.84 | $2.84 | $2.81 | $2.81 | $2.73 | 164,616 |
| 2016-02-25 | $2.87 | $2.87 | $2.87 | $2.87 | $2.79 | 0 |
| 2016-02-24 | $2.89 | $2.92 | $2.87 | $2.87 | $2.79 | 137,880 |
| 2016-02-23 | $2.79 | $2.79 | $2.69 | $2.75 | $2.67 | 3,788 |
| 2016-02-22 | $2.69 | $2.77 | $2.69 | $2.77 | $2.69 | 7,470 |
| 2016-02-19 | $2.71 | $2.71 | $2.71 | $2.71 | $2.63 | 0 |
| 2016-02-18 | $2.71 | $2.71 | $2.71 | $2.71 | $2.63 | 148,624 |
| 2016-02-17 | $2.60 | $2.63 | $2.60 | $2.63 | $2.55 | 3,310 |
| 2016-02-16 | $2.65 | $2.65 | $2.59 | $2.60 | $2.52 | 17,290 |
| 2016-02-12 | $2.73 | $2.75 | $2.63 | $2.72 | $2.64 | 28,695 |
| 2016-02-11 | $2.57 | $2.79 | $2.57 | $2.79 | $2.71 | 26,700 |
| 2016-02-10 | $2.41 | $2.41 | $2.41 | $2.41 | $2.34 | 0 |
| 2016-02-09 | $2.41 | $2.41 | $2.41 | $2.41 | $2.34 | 0 |
| 2016-02-08 | $2.41 | $2.43 | $2.41 | $2.41 | $2.34 | 16,100 |
| 2016-02-05 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 0 |
| 2016-02-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 0 |
| 2016-02-03 | $2.14 | $2.15 | $2.06 | $2.15 | $2.09 | 3,230 |
| 2016-02-02 | $2.09 | $2.09 | $2.09 | $2.09 | $2.03 | 1,000 |
| 2016-02-01 | $2.13 | $2.13 | $2.09 | $2.09 | $2.03 | 730 |
| 2016-01-29 | $2.30 | $2.30 | $2.30 | $2.30 | $2.23 | 0 |
| 2016-01-28 | $2.36 | $2.36 | $2.30 | $2.30 | $2.23 | 27,000 |
| 2016-01-27 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 200 |
| 2016-01-26 | $2.31 | $2.32 | $2.26 | $2.26 | $2.19 | 13,950 |
| 2016-01-25 | $2.25 | $2.30 | $2.25 | $2.28 | $2.21 | 2,600 |
| 2016-01-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.28 | 0 |
| 2016-01-21 | $2.35 | $2.35 | $2.35 | $2.35 | $2.28 | 1,390 |
| 2016-01-20 | $2.18 | $2.18 | $2.18 | $2.18 | $2.12 | 19,100 |
| 2016-01-19 | $2.07 | $2.18 | $2.07 | $2.18 | $2.12 | 2,506 |
| 2016-01-15 | $1.93 | $1.93 | $1.92 | $1.92 | $1.86 | 10,205 |
| 2016-01-14 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 0 |
| 2016-01-13 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 0 |
| 2016-01-12 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 0 |
| 2016-01-11 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 200 |
| 2016-01-08 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 0 |
| 2016-01-07 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 4,022 |
| 2016-01-06 | $1.98 | $1.98 | $1.97 | $1.97 | $1.91 | 18,725 |
| 2016-01-05 | $2.06 | $2.06 | $2.06 | $2.06 | $2.00 | 160 |
| 2016-01-04 | $1.94 | $1.95 | $1.94 | $1.95 | $1.89 | 1,600 |
| 2015-12-31 | $2.05 | $2.05 | $2.05 | $2.05 | $1.99 | 4,000 |
| 2015-12-30 | $2.13 | $2.13 | $2.13 | $2.13 | $2.07 | 0 |
| 2015-12-29 | $2.13 | $2.13 | $2.13 | $2.13 | $2.07 | 5,000 |
| 2015-12-28 | $2.07 | $2.07 | $2.07 | $2.07 | $2.01 | 100 |
| 2015-12-24 | $2.04 | $2.04 | $2.04 | $2.04 | $1.98 | 1,000 |
| 2015-12-23 | $2.02 | $2.04 | $2.02 | $2.04 | $1.98 | 6,100 |
| 2015-12-22 | $1.97 | $1.97 | $1.97 | $1.97 | $1.91 | 0 |
| 2015-12-21 | $1.97 | $1.97 | $1.97 | $1.97 | $1.91 | 500 |
| 2015-12-18 | $1.93 | $1.93 | $1.93 | $1.93 | $1.87 | 100 |
| 2015-12-17 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-12-16 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-12-15 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-12-14 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-12-11 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-12-10 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 550 |
| 2015-12-09 | $1.92 | $1.92 | $1.92 | $1.92 | $1.86 | 2,700 |
| 2015-12-08 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 1,000 |
| 2015-12-07 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 495 |
| 2015-12-04 | $1.79 | $1.82 | $1.77 | $1.77 | $1.72 | 1,300 |
| 2015-12-03 | $1.77 | $1.77 | $1.77 | $1.77 | $1.72 | 1,000 |
| 2015-12-02 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 0 |
| 2015-12-01 | $1.84 | $1.84 | $1.84 | $1.84 | $1.79 | 5,000 |
| 2015-11-30 | $1.77 | $1.80 | $1.77 | $1.80 | $1.75 | 2,100 |
| 2015-11-27 | $1.80 | $1.80 | $1.79 | $1.79 | $1.74 | 75,185 |
| 2015-11-25 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 0 |
| 2015-11-24 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 0 |
| 2015-11-23 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 0 |
| 2015-11-20 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 0 |
| 2015-11-19 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 0 |
| 2015-11-18 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 2,500 |
| 2015-11-17 | $1.88 | $1.88 | $1.88 | $1.88 | $1.83 | 0 |
| 2015-11-16 | $1.88 | $1.88 | $1.88 | $1.88 | $1.83 | 250 |
| 2015-11-13 | $1.88 | $1.88 | $1.88 | $1.88 | $1.83 | 0 |
| 2015-11-12 | $1.88 | $1.88 | $1.88 | $1.88 | $1.83 | 2,900 |
| 2015-11-11 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-11-10 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-11-09 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 10,000 |
| 2015-11-06 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 0 |
| 2015-11-05 | $1.86 | $1.86 | $1.86 | $1.86 | $1.81 | 350 |
| 2015-11-04 | $1.80 | $1.80 | $1.80 | $1.80 | $1.75 | 0 |
| 2015-11-03 | $1.89 | $1.90 | $1.80 | $1.80 | $1.75 | 5,140 |
| 2015-11-02 | $1.95 | $1.95 | $1.95 | $1.95 | $1.89 | 2,500 |
| 2015-10-30 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 200 |
| 2015-10-29 | $2.01 | $2.01 | $2.01 | $2.01 | $1.95 | 200 |
| 2015-10-28 | $2.07 | $2.07 | $2.07 | $2.07 | $2.01 | 0 |
| 2015-10-27 | $2.11 | $2.12 | $2.07 | $2.07 | $2.01 | 2,450 |
| 2015-10-26 | $2.30 | $2.30 | $2.22 | $2.22 | $2.16 | 450 |
| 2015-10-23 | $2.16 | $2.16 | $2.16 | $2.16 | $2.10 | 0 |
| 2015-10-22 | $2.16 | $2.16 | $2.16 | $2.16 | $2.10 | 0 |
| 2015-10-21 | $2.17 | $2.17 | $2.16 | $2.16 | $2.10 | 2,700 |
| 2015-10-20 | $2.16 | $2.18 | $2.16 | $2.18 | $2.12 | 900 |
| 2015-10-19 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 200 |
| 2015-10-16 | $2.27 | $2.27 | $2.27 | $2.27 | $2.20 | 0 |
| 2015-10-15 | $2.30 | $2.30 | $2.27 | $2.27 | $2.20 | 5,490 |
| 2015-10-14 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2015-10-13 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2015-10-12 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2015-10-09 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 100 |
| 2015-10-08 | $2.15 | $2.17 | $2.15 | $2.17 | $2.11 | 1,300 |
| 2015-10-07 | $2.00 | $2.00 | $2.00 | $2.00 | $1.94 | 0 |
| 2015-10-06 | $2.00 | $2.00 | $2.00 | $2.00 | $1.94 | 2,010 |
| 2015-10-05 | $1.98 | $1.98 | $1.98 | $1.98 | $1.92 | 5,000 |
| 2015-10-02 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 0 |
| 2015-10-01 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 0 |
| 2015-09-30 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 0 |
| 2015-09-29 | $1.76 | $1.76 | $1.76 | $1.76 | $1.71 | 11 |
| 2015-09-28 | $1.81 | $1.81 | $1.76 | $1.76 | $1.71 | 2,090 |
| 2015-09-25 | $1.81 | $1.81 | $1.81 | $1.81 | $1.76 | 2,600 |
| 2015-09-24 | $1.79 | $1.83 | $1.79 | $1.83 | $1.78 | 300 |
| 2015-09-23 | $1.74 | $1.74 | $1.74 | $1.74 | $1.69 | 0 |
| 2015-09-22 | $1.74 | $1.74 | $1.74 | $1.74 | $1.69 | 0 |
| 2015-09-21 | $1.74 | $1.74 | $1.74 | $1.74 | $1.69 | 0 |
| 2015-09-18 | $1.74 | $1.74 | $1.74 | $1.74 | $1.69 | 2,000 |
| 2015-09-17 | $1.47 | $1.47 | $1.47 | $1.47 | $1.43 | 0 |
| 2015-09-16 | $1.47 | $1.47 | $1.47 | $1.47 | $1.43 | 0 |
| 2015-09-15 | $1.47 | $1.47 | $1.47 | $1.47 | $1.43 | 0 |
| 2015-09-14 | $1.47 | $1.47 | $1.47 | $1.47 | $1.43 | 0 |
| 2015-09-11 | $1.47 | $1.47 | $1.47 | $1.47 | $1.43 | 5,833 |
| 2015-09-10 | $1.39 | $1.39 | $1.39 | $1.39 | $1.35 | 0 |
| 2015-09-09 | $1.39 | $1.39 | $1.39 | $1.39 | $1.35 | 0 |
| 2015-09-08 | $1.39 | $1.39 | $1.39 | $1.39 | $1.35 | 0 |
| 2015-09-04 | $1.39 | $1.39 | $1.39 | $1.39 | $1.35 | 4,100 |
| 2015-09-03 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 0 |
| 2015-09-02 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 0 |
| 2015-09-01 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 0 |
| 2015-08-31 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 0 |
| 2015-08-28 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 10,000 |
| 2015-08-27 | $1.44 | $1.44 | $1.44 | $1.44 | $1.40 | 2,500 |
| 2015-08-26 | $1.54 | $1.54 | $1.54 | $1.54 | $1.50 | 0 |
| 2015-08-25 | $1.54 | $1.54 | $1.54 | $1.54 | $1.50 | 0 |
| 2015-08-24 | $1.54 | $1.54 | $1.54 | $1.54 | $1.50 | 0 |
Northern Star Resources Ltd (NESRF) News Headlines
Recent Northern Star Resources Ltd (NESRF) News
Similar Companies to Northern Star Resources Ltd (NESRF) 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 | -- | -- | -- |