NISSAN MOTORS F (NSANF) Exchange: PINK
Data as of May 3, 2024
$3.79 ($0.10) 2.76%
NISSAN MOTORS F - Daily Information
Click for more stock information on NISSAN MOTORS F.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $3.66 |
| Previous Close | $3.79 |
| High | $3.79 |
| Low | $3.66 |
| Adjusted Open | $3.66 |
| Previous Adjusted Close | $3.79 |
| Adjusted High | $3.79 |
| Adjusted Low | $3.66 |
About NISSAN MOTORS F (NSANF)
No Description Available
Invest in NISSAN MOTORS F (NSANF)
Historical Stock Data for NISSAN MOTORS F (NSANF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $3.66 | $3.79 | $3.66 | $3.79 | $3.79 | 9,000 |
| 2024-05-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 50 |
| 2024-05-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 28,000 |
| 2024-04-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 113 |
| 2024-04-29 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 80 |
| 2024-04-26 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 39,843 |
| 2024-04-25 | $3.55 | $3.55 | $3.50 | $3.55 | $3.55 | 710 |
| 2024-04-24 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 224,411 |
| 2024-04-23 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 59,300 |
| 2024-04-22 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 1,600 |
| 2024-04-19 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 19,623 |
| 2024-04-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 10 |
| 2024-04-17 | $3.80 | $3.80 | $3.68 | $3.68 | $3.68 | 1,510 |
| 2024-04-16 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2024-04-15 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 306 |
| 2024-04-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 545 |
| 2024-04-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2024-04-10 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 34,523 |
| 2024-04-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 2,015 |
| 2024-04-08 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 2,015 |
| 2024-04-05 | $3.83 | $3.83 | $3.77 | $3.77 | $3.77 | 1,399 |
| 2024-04-04 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 600 |
| 2024-04-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2024-04-02 | $3.85 | $3.87 | $3.85 | $3.87 | $3.87 | 600 |
| 2024-04-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,027 |
| 2024-03-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 15,900 |
| 2024-03-27 | $4.00 | $4.00 | $3.99 | $4.00 | $3.94 | 1,150 |
| 2024-03-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 2,086 |
| 2024-03-25 | $4.16 | $4.16 | $4.03 | $4.03 | $3.96 | 1,084 |
| 2024-03-22 | $4.25 | $4.30 | $4.25 | $4.30 | $4.23 | 5,850 |
| 2024-03-21 | $4.13 | $4.25 | $4.13 | $4.25 | $4.25 | 5,500 |
| 2024-03-20 | $4.04 | $4.12 | $4.04 | $4.08 | $4.08 | 1,710 |
| 2024-03-19 | $3.99 | $4.04 | $3.99 | $4.04 | $4.04 | 5,392 |
| 2024-03-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 15,655 |
| 2024-03-15 | $3.81 | $3.94 | $3.81 | $3.81 | $3.81 | 4,114 |
| 2024-03-14 | $3.84 | $3.84 | $3.72 | $3.82 | $3.82 | 2,010 |
| 2024-03-13 | $3.74 | $3.82 | $3.74 | $3.82 | $3.82 | 2,010 |
| 2024-03-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 9,302 |
| 2024-03-11 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 9,302 |
| 2024-03-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2024-03-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 190 |
| 2024-03-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1 |
| 2024-03-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 69 |
| 2024-03-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 2024-03-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 101 |
| 2024-02-29 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 15,018 |
| 2024-02-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,005 |
| 2024-02-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 41 |
| 2024-02-26 | $3.68 | $3.76 | $3.68 | $3.76 | $3.76 | 61,715 |
| 2024-02-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 100 |
| 2024-02-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 287 |
| 2024-02-21 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2024-02-20 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 20 |
| 2024-02-16 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 10 |
| 2024-02-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 3,001 |
| 2024-02-14 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 919 |
| 2024-02-13 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 108 |
| 2024-02-12 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 122 |
| 2024-02-09 | $3.86 | $3.86 | $3.80 | $3.80 | $3.80 | 2,300 |
| 2024-02-08 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 100 |
| 2024-02-07 | $4.13 | $4.20 | $4.13 | $4.14 | $4.14 | 6,106 |
| 2024-02-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 194 |
| 2024-02-05 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 27,580 |
| 2024-02-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 324 |
| 2024-02-01 | $3.94 | $4.03 | $3.94 | $4.03 | $4.03 | 520 |
| 2024-01-31 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 761 |
| 2024-01-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1 |
| 2024-01-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 4,508 |
| 2024-01-26 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 100 |
| 2024-01-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2024-01-24 | $3.72 | $4.01 | $3.72 | $4.01 | $4.01 | 1,810 |
| 2024-01-23 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 25 |
| 2024-01-22 | $3.92 | $3.92 | $3.81 | $3.81 | $3.81 | 1,009 |
| 2024-01-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 156 |
| 2024-01-18 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 22,402 |
| 2024-01-17 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,150 |
| 2024-01-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 17 |
| 2024-01-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-01-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-01-10 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-01-09 | $4.08 | $4.08 | $3.92 | $3.92 | $3.92 | 500 |
| 2024-01-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 350 |
| 2024-01-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 271 |
| 2024-01-04 | $3.93 | $3.93 | $3.91 | $3.91 | $3.91 | 27,934 |
| 2024-01-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 131,001 |
| 2024-01-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 155 |
| 2023-12-29 | $3.84 | $3.84 | $3.79 | $3.79 | $3.79 | 1,169 |
| 2023-12-28 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 100 |
| 2023-12-27 | $3.95 | $3.95 | $3.82 | $3.89 | $3.89 | 1,553 |
| 2023-12-26 | $4.04 | $4.04 | $3.83 | $3.83 | $3.83 | 2,115 |
| 2023-12-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,000 |
| 2023-12-21 | $4.05 | $4.07 | $4.00 | $4.01 | $4.01 | 1,636 |
| 2023-12-20 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 400 |
| 2023-12-19 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 302 |
| 2023-12-18 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 924 |
| 2023-12-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 193 |
| 2023-12-14 | $3.82 | $3.83 | $3.77 | $3.83 | $3.83 | 1,279 |
| 2023-12-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 246 |
| 2023-12-12 | $3.90 | $4.05 | $3.90 | $4.05 | $4.05 | 33,850 |
| 2023-12-11 | $3.83 | $3.94 | $3.83 | $3.91 | $3.91 | 2,770 |
| 2023-12-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 16,013 |
| 2023-12-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 921 |
| 2023-12-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 125 |
| 2023-12-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 209 |
| 2023-12-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 801 |
| 2023-12-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 38 |
| 2023-11-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,525 |
| 2023-11-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 90 |
| 2023-11-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-11-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-11-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 5 |
| 2023-11-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,000 |
| 2023-11-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,009 |
| 2023-11-20 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 100 |
| 2023-11-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-11-16 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-11-15 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,043 |
| 2023-11-14 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 8,600 |
| 2023-11-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,259 |
| 2023-11-10 | $4.18 | $4.18 | $3.98 | $3.98 | $3.98 | 300 |
| 2023-11-09 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 136 |
| 2023-11-08 | $4.11 | $4.18 | $4.03 | $4.18 | $4.18 | 120,600 |
| 2023-11-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 99 |
| 2023-11-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 101 |
| 2023-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 297 |
| 2023-11-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-11-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 10 |
| 2023-10-31 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 56 |
| 2023-10-30 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1 |
| 2023-10-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-10-26 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 11 |
| 2023-10-25 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 16,012 |
| 2023-10-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 160 |
| 2023-10-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 329 |
| 2023-10-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-10-19 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-10-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 122 |
| 2023-10-17 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-10-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-10-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-10-12 | $4.40 | $4.40 | $4.26 | $4.27 | $4.27 | 1,600 |
| 2023-10-11 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 13 |
| 2023-10-10 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2023-10-09 | $3.96 | $4.07 | $3.96 | $4.06 | $4.06 | 2,725 |
| 2023-10-06 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 300 |
| 2023-10-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,000 |
| 2023-10-04 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 200 |
| 2023-10-03 | $4.11 | $4.15 | $4.11 | $4.15 | $4.15 | 200 |
| 2023-10-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 503 |
| 2023-09-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 10 |
| 2023-09-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 235 |
| 2023-09-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 400 |
| 2023-09-26 | $4.55 | $4.62 | $4.55 | $4.62 | $4.62 | 200 |
| 2023-09-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-09-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 25 |
| 2023-09-21 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 10,401 |
| 2023-09-20 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 2,000 |
| 2023-09-19 | $4.67 | $4.80 | $4.67 | $4.80 | $4.80 | 33,960 |
| 2023-09-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 61 |
| 2023-09-15 | $4.49 | $4.55 | $4.44 | $4.55 | $4.55 | 2,545 |
| 2023-09-14 | $4.62 | $4.62 | $4.49 | $4.49 | $4.49 | 1,750 |
| 2023-09-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 1 |
| 2023-09-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 1,125 |
| 2023-09-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
| 2023-09-08 | $4.09 | $4.23 | $4.09 | $4.23 | $4.23 | 90,200 |
| 2023-09-07 | $4.36 | $4.36 | $4.16 | $4.16 | $4.16 | 1,030 |
| 2023-09-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 416 |
| 2023-09-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2023-09-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2023-08-31 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1,017 |
| 2023-08-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 1 |
| 2023-08-29 | $4.19 | $4.19 | $4.17 | $4.17 | $4.17 | 12,792 |
| 2023-08-28 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 24,100 |
| 2023-08-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 8,710 |
| 2023-08-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 15 |
| 2023-08-23 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 614 |
| 2023-08-22 | $4.05 | $4.16 | $4.05 | $4.16 | $4.16 | 6,218 |
| 2023-08-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 60 |
| 2023-08-18 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 3,772 |
| 2023-08-17 | $4.04 | $4.06 | $4.04 | $4.06 | $4.06 | 40,580 |
| 2023-08-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 903 |
| 2023-08-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-08-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 152 |
| 2023-08-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1 |
| 2023-08-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1 |
| 2023-08-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 147,000 |
| 2023-08-08 | $4.36 | $4.36 | $4.31 | $4.31 | $4.31 | 20,906 |
| 2023-08-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2023-08-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2023-08-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2023-08-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 10 |
| 2023-08-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 600 |
| 2023-07-31 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 258 |
| 2023-07-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 125 |
| 2023-07-27 | $4.58 | $4.58 | $4.37 | $4.48 | $4.48 | 759 |
| 2023-07-26 | $4.68 | $4.68 | $4.60 | $4.67 | $4.67 | 3,150 |
| 2023-07-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 26,843 |
| 2023-07-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1,100 |
| 2023-07-21 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-07-20 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,666 |
| 2023-07-19 | $4.38 | $4.38 | $4.33 | $4.33 | $4.33 | 34,355 |
| 2023-07-18 | $4.10 | $4.10 | $4.07 | $4.07 | $4.07 | 41,152 |
| 2023-07-17 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 3 |
| 2023-07-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 375 |
| 2023-07-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 905 |
| 2023-07-12 | $4.15 | $4.17 | $4.12 | $4.17 | $4.17 | 16,174 |
| 2023-07-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 4 |
| 2023-07-10 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 2,016 |
| 2023-07-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 217 |
| 2023-07-06 | $4.24 | $4.24 | $4.11 | $4.15 | $4.15 | 4,870 |
| 2023-07-05 | $4.23 | $4.28 | $4.23 | $4.24 | $4.24 | 42,985 |
| 2023-07-03 | $4.23 | $4.23 | $4.17 | $4.20 | $4.20 | 865 |
| 2023-06-30 | $4.02 | $4.09 | $4.02 | $4.02 | $4.02 | 9,414 |
| 2023-06-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 17,200 |
| 2023-06-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 16,200 |
| 2023-06-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4 |
| 2023-06-26 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 31,005 |
| 2023-06-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 150 |
| 2023-06-22 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 201,017 |
| 2023-06-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-06-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-06-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 405 |
| 2023-06-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2 |
| 2023-06-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 66,818 |
| 2023-06-13 | $3.83 | $3.86 | $3.83 | $3.86 | $3.86 | 1,641 |
| 2023-06-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 51 |
| 2023-06-09 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,300 |
| 2023-06-08 | $3.83 | $3.83 | $3.70 | $3.70 | $3.70 | 2,110 |
| 2023-06-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 40 |
| 2023-06-06 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 1,603 |
| 2023-06-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1 |
| 2023-06-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2023-06-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 55 |
| 2023-05-31 | $3.73 | $3.73 | $3.66 | $3.66 | $3.66 | 500 |
| 2023-05-30 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 11 |
| 2023-05-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1 |
| 2023-05-25 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 200 |
| 2023-05-24 | $3.66 | $3.73 | $3.66 | $3.71 | $3.71 | 2,313 |
| 2023-05-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 95 |
| 2023-05-22 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 210 |
| 2023-05-19 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 286 |
| 2023-05-18 | $3.72 | $3.72 | $3.68 | $3.68 | $3.68 | 1,187 |
| 2023-05-17 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 256 |
| 2023-05-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 140 |
| 2023-05-15 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 125 |
| 2023-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 123 |
| 2023-05-11 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 1,873 |
| 2023-05-10 | $3.76 | $3.76 | $3.71 | $3.71 | $3.71 | 646 |
| 2023-05-09 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 7,455 |
| 2023-05-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 111 |
| 2023-05-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 10 |
| 2023-05-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 200 |
| 2023-05-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 100 |
| 2023-05-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 22 |
| 2023-05-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 80,014 |
| 2023-04-28 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 100 |
| 2023-04-27 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 182 |
| 2023-04-26 | $3.56 | $3.56 | $3.52 | $3.52 | $3.52 | 232 |
| 2023-04-25 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2023-04-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 13,825 |
| 2023-04-21 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 150 |
| 2023-04-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 50 |
| 2023-04-19 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 380 |
| 2023-04-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 523 |
| 2023-04-17 | $3.73 | $3.73 | $3.65 | $3.71 | $3.71 | 47,100 |
| 2023-04-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 100 |
| 2023-04-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-04-12 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-04-11 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 6,000 |
| 2023-04-10 | $3.64 | $3.68 | $3.64 | $3.68 | $3.68 | 300 |
| 2023-04-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 21 |
| 2023-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 2,120 |
| 2023-04-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 2 |
| 2023-04-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 78,000 |
| 2023-03-31 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 110 |
| 2023-03-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1 |
| 2023-03-29 | $3.64 | $3.64 | $3.64 | $3.64 | $3.60 | 0 |
| 2023-03-28 | $3.64 | $3.64 | $3.64 | $3.64 | $3.60 | 13 |
| 2023-03-27 | $3.64 | $3.65 | $3.64 | $3.64 | $3.60 | 560 |
| 2023-03-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.56 | 200 |
| 2023-03-23 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
| 2023-03-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 20 |
| 2023-03-21 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 1 |
| 2023-03-20 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 128 |
| 2023-03-17 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2023-03-16 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,000 |
| 2023-03-15 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 13,648 |
| 2023-03-14 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 221 |
| 2023-03-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-03-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 7,621 |
| 2023-03-09 | $4.01 | $4.01 | $3.97 | $4.00 | $4.00 | 716 |
| 2023-03-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-03-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 462 |
| 2023-03-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 11 |
| 2023-03-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
| 2023-03-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 15,300 |
| 2023-03-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-02-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 142 |
| 2023-02-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| 2023-02-24 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 33 |
| 2023-02-23 | $3.86 | $3.86 | $3.83 | $3.83 | $3.83 | 4,305 |
| 2023-02-22 | $4.00 | $4.00 | $3.79 | $3.79 | $3.79 | 1,504 |
| 2023-02-21 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 1,754 |
| 2023-02-17 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 2,400 |
| 2023-02-16 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 13 |
| 2023-02-15 | $3.67 | $3.67 | $3.64 | $3.64 | $3.64 | 516 |
| 2023-02-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1,600 |
| 2023-02-13 | $3.69 | $3.70 | $3.67 | $3.67 | $3.67 | 757 |
| 2023-02-10 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,250 |
| 2023-02-09 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 14 |
| 2023-02-08 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 24,000 |
| 2023-02-07 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,700 |
| 2023-02-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 11 |
| 2023-02-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 2,065 |
| 2023-02-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 555 |
| 2023-02-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2023-01-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 555 |
| 2023-01-30 | $3.53 | $3.53 | $3.49 | $3.49 | $3.49 | 627 |
| 2023-01-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 200 |
| 2023-01-26 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1,500 |
| 2023-01-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 3 |
| 2023-01-24 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 7,300 |
| 2023-01-23 | $3.46 | $3.46 | $3.42 | $3.42 | $3.42 | 1,215 |
| 2023-01-20 | $3.37 | $3.38 | $3.37 | $3.38 | $3.38 | 579 |
| 2023-01-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-01-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 7 |
| 2023-01-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 33 |
| 2023-01-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 162 |
| 2023-01-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 120,050 |
| 2023-01-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 16,150 |
| 2023-01-10 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-01-09 | $3.31 | $3.31 | $3.27 | $3.27 | $3.27 | 7,057 |
| 2023-01-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 196 |
| 2023-01-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2023-01-04 | $3.08 | $3.16 | $3.08 | $3.16 | $3.16 | 97,720 |
| 2023-01-03 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 197 |
| 2022-12-30 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 10,000 |
| 2022-12-29 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 11 |
| 2022-12-28 | $3.16 | $3.16 | $3.01 | $3.01 | $3.01 | 9,001 |
| 2022-12-27 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 2,788 |
| 2022-12-23 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 2,032 |
| 2022-12-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 75,000 |
| 2022-12-21 | $3.22 | $3.22 | $3.04 | $3.14 | $3.14 | 882 |
| 2022-12-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 30,000 |
| 2022-12-19 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 800 |
| 2022-12-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 2,000 |
| 2022-12-15 | $3.43 | $3.43 | $3.36 | $3.36 | $3.36 | 1,450 |
| 2022-12-14 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 17,131 |
| 2022-12-13 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 302 |
| 2022-12-12 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2022-12-09 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 5,249 |
| 2022-12-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1,655 |
| 2022-12-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 500 |
| 2022-12-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 150 |
| 2022-12-05 | $3.48 | $3.50 | $3.45 | $3.45 | $3.45 | 4,050 |
| 2022-12-02 | $3.40 | $3.53 | $3.40 | $3.53 | $3.53 | 501 |
| 2022-12-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-11-30 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 113 |
| 2022-11-29 | $3.60 | $3.66 | $3.56 | $3.66 | $3.66 | 193,100 |
| 2022-11-28 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2022-11-25 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 128 |
| 2022-11-23 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 200 |
| 2022-11-22 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-11-21 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 241 |
| 2022-11-18 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 404,011 |
| 2022-11-17 | $3.50 | $3.50 | $3.46 | $3.46 | $3.46 | 2,321 |
| 2022-11-16 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 3 |
| 2022-11-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2022-11-14 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 3 |
| 2022-11-11 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 312,050 |
| 2022-11-10 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 16,222 |
| 2022-11-09 | $3.61 | $3.61 | $3.39 | $3.60 | $3.60 | 21,327 |
| 2022-11-08 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 12,011 |
| 2022-11-07 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 17 |
| 2022-11-04 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2022-11-03 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 135 |
| 2022-11-02 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 2,500 |
| 2022-11-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 5,794 |
| 2022-10-31 | $3.10 | $3.10 | $3.08 | $3.08 | $3.08 | 1,254 |
| 2022-10-28 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 3 |
| 2022-10-27 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-10-26 | $3.12 | $3.13 | $3.12 | $3.13 | $3.13 | 20,700 |
| 2022-10-25 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 101 |
| 2022-10-24 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-10-21 | $3.12 | $3.13 | $3.07 | $3.13 | $3.13 | 4,300 |
| 2022-10-20 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 111 |
| 2022-10-19 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 2 |
| 2022-10-18 | $3.16 | $3.16 | $3.01 | $3.01 | $3.01 | 3,311 |
| 2022-10-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 6,800 |
| 2022-10-14 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 3,235 |
| 2022-10-13 | $2.88 | $3.07 | $2.88 | $3.05 | $3.05 | 2,334 |
| 2022-10-12 | $3.15 | $3.15 | $3.10 | $3.11 | $3.11 | 44,820 |
| 2022-10-11 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 2,400 |
| 2022-10-10 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2022-10-07 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 1,509 |
| 2022-10-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 147 |
| 2022-10-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 50 |
| 2022-10-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 161,102 |
| 2022-10-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 236,001 |
| 2022-09-30 | $3.31 | $3.31 | $3.17 | $3.17 | $3.17 | 126,114 |
| 2022-09-29 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 1,021 |
| 2022-09-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 37 |
| 2022-09-27 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2022-09-26 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 237 |
| 2022-09-23 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 1,000 |
| 2022-09-22 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 25 |
| 2022-09-21 | $3.53 | $3.71 | $3.53 | $3.67 | $3.67 | 10,285 |
| 2022-09-20 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 1,623 |
| 2022-09-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1 |
| 2022-09-16 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 211 |
| 2022-09-15 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 1,050 |
| 2022-09-14 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 101 |
| 2022-09-13 | $3.79 | $3.79 | $3.75 | $3.75 | $3.75 | 40,200 |
| 2022-09-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 138 |
| 2022-09-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 5 |
| 2022-09-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 500 |
| 2022-09-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 147 |
| 2022-09-06 | $3.72 | $3.80 | $3.72 | $3.80 | $3.80 | 348 |
| 2022-09-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 25 |
| 2022-09-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 50 |
| 2022-08-31 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 118 |
| 2022-08-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 11,305 |
| 2022-08-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-08-26 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
| 2022-08-25 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 1,104 |
| 2022-08-24 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 8,700 |
| 2022-08-23 | $3.96 | $3.96 | $3.87 | $3.87 | $3.87 | 2,022 |
| 2022-08-22 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 127 |
| 2022-08-19 | $3.95 | $3.95 | $3.85 | $3.94 | $3.94 | 1,710 |
| 2022-08-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 70 |
| 2022-08-17 | $3.96 | $3.96 | $3.92 | $3.92 | $3.92 | 6,972 |
| 2022-08-16 | $4.05 | $4.05 | $3.85 | $3.85 | $3.85 | 2,105 |
| 2022-08-15 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 13 |
| 2022-08-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 210 |
| 2022-08-11 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 2,299 |
| 2022-08-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 25 |
| 2022-08-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 57 |
| 2022-08-08 | $3.90 | $4.02 | $3.78 | $3.89 | $3.89 | 8,175 |
| 2022-08-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 300 |
| 2022-08-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 30 |
| 2022-08-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 208 |
| 2022-08-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 271 |
| 2022-08-01 | $3.79 | $4.03 | $3.79 | $3.86 | $3.86 | 3,671 |
| 2022-07-29 | $3.86 | $3.86 | $3.75 | $3.75 | $3.75 | 905 |
| 2022-07-28 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 1,176 |
| 2022-07-27 | $3.75 | $3.84 | $3.75 | $3.75 | $3.75 | 20,785 |
| 2022-07-26 | $3.71 | $3.71 | $3.66 | $3.71 | $3.71 | 641,941 |
| 2022-07-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2022-07-22 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 118 |
| 2022-07-21 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 53 |
| 2022-07-20 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 217,142 |
| 2022-07-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 8,100 |
| 2022-07-18 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 4,364 |
| 2022-07-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 6,700 |
| 2022-07-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 255 |
| 2022-07-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 200 |
| 2022-07-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 50 |
| 2022-07-11 | $3.70 | $3.78 | $3.70 | $3.78 | $3.78 | 861 |
| 2022-07-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-07-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 131 |
| 2022-07-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 712 |
| 2022-07-05 | $3.81 | $3.84 | $3.77 | $3.84 | $3.84 | 875 |
| 2022-07-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 4 |
| 2022-06-30 | $3.98 | $3.98 | $3.90 | $3.90 | $3.90 | 1,033 |
| 2022-06-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,014 |
| 2022-06-28 | $4.06 | $4.26 | $4.06 | $4.26 | $4.26 | 513 |
| 2022-06-27 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 13 |
| 2022-06-24 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 100 |
| 2022-06-23 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 512 |
| 2022-06-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 345 |
| 2022-06-21 | $3.97 | $4.02 | $3.97 | $4.02 | $4.02 | 174,100 |
| 2022-06-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 282 |
| 2022-06-16 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 2 |
| 2022-06-15 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 71 |
| 2022-06-14 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 200 |
| 2022-06-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 121 |
| 2022-06-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 2 |
| 2022-06-09 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 10 |
| 2022-06-08 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 20 |
| 2022-06-07 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 1,500 |
| 2022-06-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 98 |
| 2022-06-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 330 |
| 2022-06-02 | $4.18 | $4.18 | $4.11 | $4.11 | $4.11 | 5,097 |
| 2022-06-01 | $4.15 | $4.15 | $4.09 | $4.09 | $4.09 | 116,250 |
| 2022-05-31 | $3.93 | $3.93 | $3.89 | $3.89 | $3.89 | 505 |
| 2022-05-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 11 |
| 2022-05-26 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 5,200 |
| 2022-05-25 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 308 |
| 2022-05-24 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 1,000 |
| 2022-05-23 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 1,150 |
| 2022-05-20 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 51 |
| 2022-05-19 | $3.78 | $3.78 | $3.76 | $3.77 | $3.77 | 63,250 |
| 2022-05-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1 |
| 2022-05-17 | $3.82 | $3.82 | $3.78 | $3.78 | $3.78 | 2,010 |
| 2022-05-16 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 314 |
| 2022-05-13 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 622 |
| 2022-05-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100,100 |
| 2022-05-11 | $3.80 | $3.93 | $3.80 | $3.93 | $3.93 | 431 |
| 2022-05-10 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 601 |
| 2022-05-09 | $3.92 | $3.92 | $3.90 | $3.90 | $3.90 | 65,300 |
| 2022-05-06 | $3.90 | $3.98 | $3.90 | $3.98 | $3.98 | 47,310 |
| 2022-05-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1 |
| 2022-05-04 | $4.09 | $4.09 | $3.90 | $3.90 | $3.90 | 1,729 |
| 2022-05-03 | $3.97 | $4.01 | $3.89 | $4.01 | $4.01 | 3,723 |
| 2022-05-02 | $3.92 | $3.92 | $3.82 | $3.82 | $3.82 | 3,169 |
| 2022-04-29 | $4.01 | $4.08 | $4.01 | $4.06 | $4.06 | 195,713 |
| 2022-04-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 12 |
| 2022-04-27 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 401 |
| 2022-04-26 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 66,830 |
| 2022-04-25 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 66,830 |
| 2022-04-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 58,135 |
| 2022-04-21 | $4.26 | $4.26 | $4.24 | $4.24 | $4.24 | 29,422 |
| 2022-04-20 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 135 |
| 2022-04-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 25 |
| 2022-04-18 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 10,030 |
| 2022-04-14 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1 |
| 2022-04-13 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 508 |
| 2022-04-12 | $4.12 | $4.12 | $4.03 | $4.03 | $4.03 | 5,500 |
| 2022-04-11 | $4.20 | $4.20 | $4.12 | $4.12 | $4.12 | 3,173 |
| 2022-04-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 2,092 |
| 2022-04-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 60 |
| 2022-04-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 175 |
| 2022-04-05 | $4.37 | $4.37 | $4.27 | $4.27 | $4.27 | 252,653 |
| 2022-04-04 | $4.24 | $4.32 | $4.24 | $4.32 | $4.32 | 255 |
| 2022-04-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 102,000 |
| 2022-03-31 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 222 |
| 2022-03-30 | $4.50 | $4.50 | $4.47 | $4.47 | $4.47 | 416 |
| 2022-03-29 | $4.44 | $4.58 | $4.44 | $4.53 | $4.53 | 4,351 |
| 2022-03-28 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 25 |
| 2022-03-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-03-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,001 |
| 2022-03-23 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,139 |
| 2022-03-22 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1,315 |
| 2022-03-21 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 1,315 |
| 2022-03-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 229 |
| 2022-03-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 22 |
| 2022-03-16 | $4.24 | $4.28 | $4.21 | $4.21 | $4.21 | 91,037 |
| 2022-03-15 | $3.97 | $4.15 | $3.97 | $4.15 | $4.15 | 234 |
| 2022-03-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 15 |
| 2022-03-11 | $4.04 | $6.70 | $4.04 | $4.04 | $4.04 | 33,191 |
| 2022-03-10 | $4.16 | $4.16 | $4.03 | $4.10 | $4.10 | 164,257 |
| 2022-03-09 | $3.92 | $3.92 | $3.91 | $3.92 | $3.92 | 121,491 |
| 2022-03-08 | $3.81 | $3.92 | $3.81 | $3.81 | $3.81 | 17,333 |
| 2022-03-07 | $4.15 | $4.15 | $4.08 | $4.08 | $4.08 | 647 |
| 2022-03-04 | $4.43 | $4.43 | $4.34 | $4.34 | $4.34 | 325 |
| 2022-03-03 | $4.66 | $4.66 | $4.55 | $4.55 | $4.55 | 2,059 |
| 2022-03-02 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 400 |
| 2022-03-01 | $4.70 | $4.74 | $4.62 | $4.62 | $4.62 | 3,460 |
| 2022-02-28 | $4.79 | $4.84 | $4.75 | $4.75 | $4.75 | 11,105 |
| 2022-02-25 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 201 |
| 2022-02-24 | $4.90 | $4.98 | $4.78 | $4.98 | $4.98 | 3,857 |
| 2022-02-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,530 |
| 2022-02-22 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 3,491 |
| 2022-02-18 | $5.48 | $5.48 | $5.28 | $5.38 | $5.38 | 1,642 |
| 2022-02-17 | $5.29 | $5.35 | $5.25 | $5.25 | $5.25 | 78,353 |
| 2022-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 40 |
| 2022-02-15 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 45,208 |
| 2022-02-14 | $5.35 | $5.35 | $5.22 | $5.22 | $5.22 | 6,721 |
| 2022-02-11 | $5.35 | $5.43 | $5.35 | $5.43 | $5.43 | 500 |
| 2022-02-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 2 |
| 2022-02-09 | $5.62 | $5.62 | $5.44 | $5.54 | $5.54 | 2,625 |
| 2022-02-08 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 10,326 |
| 2022-02-07 | $5.16 | $5.20 | $5.16 | $5.16 | $5.16 | 63,993 |
| 2022-02-04 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 100,735 |
| 2022-02-03 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 1,111 |
| 2022-02-02 | $5.36 | $5.52 | $5.19 | $5.19 | $5.19 | 3,637 |
| 2022-02-01 | $5.04 | $5.12 | $5.04 | $5.12 | $5.12 | 10,211 |
| 2022-01-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 385 |
| 2022-01-28 | $5.08 | $5.21 | $5.08 | $5.17 | $5.17 | 205,021 |
| 2022-01-27 | $5.19 | $5.19 | $5.08 | $5.08 | $5.08 | 1,402 |
| 2022-01-26 | $5.30 | $5.41 | $5.30 | $5.41 | $5.41 | 8,380 |
| 2022-01-25 | $5.28 | $5.37 | $5.28 | $5.30 | $5.30 | 144,421 |
| 2022-01-24 | $5.29 | $5.29 | $5.10 | $5.18 | $5.18 | 10,416 |
| 2022-01-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 230 |
| 2022-01-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 34 |
| 2022-01-19 | $5.27 | $5.56 | $5.27 | $5.45 | $5.45 | 10,651 |
| 2022-01-18 | $5.65 | $5.65 | $5.36 | $5.45 | $5.45 | 10,651 |
| 2022-01-14 | $5.50 | $5.50 | $5.44 | $5.48 | $5.48 | 212,910 |
| 2022-01-13 | $5.84 | $5.84 | $5.50 | $5.62 | $5.62 | 10,106 |
| 2022-01-12 | $5.32 | $5.44 | $5.32 | $5.44 | $5.44 | 709 |
| 2022-01-11 | $5.55 | $5.55 | $5.29 | $5.38 | $5.38 | 855 |
| 2022-01-10 | $5.41 | $5.41 | $5.32 | $5.32 | $5.32 | 632 |
| 2022-01-07 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 4,561 |
| 2022-01-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 23 |
| 2022-01-05 | $5.23 | $5.33 | $5.19 | $5.20 | $5.20 | 60,437 |
| 2022-01-04 | $5.25 | $5.25 | $5.06 | $5.06 | $5.06 | 146,915 |
| 2022-01-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 253 |
| 2021-12-31 | $4.79 | $4.80 | $4.79 | $4.80 | $4.80 | 1,343 |
| 2021-12-30 | $4.87 | $4.88 | $4.87 | $4.88 | $4.88 | 620 |
| 2021-12-29 | $4.95 | $4.95 | $4.88 | $4.88 | $4.88 | 829 |
| 2021-12-28 | $4.96 | $4.96 | $4.83 | $4.83 | $4.83 | 1,501 |
| 2021-12-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 126 |
| 2021-12-23 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 432 |
| 2021-12-22 | $4.65 | $4.92 | $4.65 | $4.75 | $4.75 | 2,402 |
| 2021-12-21 | $4.92 | $4.92 | $4.78 | $4.83 | $4.83 | 5,373 |
| 2021-12-20 | $4.97 | $4.99 | $4.97 | $4.99 | $4.99 | 651 |
| 2021-12-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 234 |
| 2021-12-16 | $4.81 | $4.90 | $4.81 | $4.90 | $4.90 | 11,363 |
| 2021-12-15 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 300 |
| 2021-12-14 | $4.75 | $4.82 | $4.75 | $4.82 | $4.82 | 1,468 |
| 2021-12-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 331 |
| 2021-12-10 | $4.69 | $4.89 | $4.69 | $4.88 | $4.88 | 141,832 |
| 2021-12-09 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 576 |
| 2021-12-08 | $5.13 | $5.13 | $4.93 | $4.98 | $4.98 | 1,109 |
| 2021-12-07 | $5.14 | $5.14 | $5.00 | $5.09 | $5.09 | 4,063 |
| 2021-12-06 | $5.03 | $5.03 | $4.88 | $4.88 | $4.88 | 1,228 |
| 2021-12-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 617 |
| 2021-12-02 | $4.90 | $4.90 | $4.81 | $4.81 | $4.81 | 49,639 |
| 2021-12-01 | $5.03 | $5.03 | $4.94 | $4.94 | $4.94 | 2,194 |
| 2021-11-30 | $5.12 | $5.12 | $4.95 | $4.97 | $4.97 | 292,311 |
| 2021-11-29 | $5.40 | $5.40 | $5.25 | $5.27 | $5.27 | 5,300 |
| 2021-11-26 | $5.40 | $5.40 | $5.34 | $5.40 | $5.40 | 1,292 |
| 2021-11-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 63 |
| 2021-11-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 77 |
| 2021-11-22 | $5.22 | $5.34 | $5.22 | $5.34 | $5.34 | 331 |
| 2021-11-19 | $5.72 | $5.72 | $5.62 | $5.62 | $5.62 | 518 |
| 2021-11-18 | $5.37 | $5.62 | $5.37 | $5.60 | $5.60 | 4,345 |
| 2021-11-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 240 |
| 2021-11-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,037 |
| 2021-11-15 | $5.60 | $5.70 | $5.57 | $5.68 | $5.68 | 4,696 |
| 2021-11-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 230 |
| 2021-11-11 | $5.56 | $5.56 | $5.50 | $5.50 | $5.50 | 3,478 |
| 2021-11-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 3,002 |
| 2021-11-09 | $5.33 | $5.43 | $5.33 | $5.43 | $5.43 | 2,420 |
| 2021-11-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 127 |
| 2021-11-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 223 |
| 2021-11-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 74 |
| 2021-11-03 | $5.14 | $5.32 | $5.14 | $5.32 | $5.32 | 1,023 |
| 2021-11-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 950 |
| 2021-11-01 | $5.12 | $5.32 | $5.12 | $5.32 | $5.32 | 950 |
| 2021-10-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 56 |
| 2021-10-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,002 |
| 2021-10-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 503 |
| 2021-10-26 | $5.12 | $5.16 | $5.12 | $5.16 | $5.16 | 1,656 |
| 2021-10-25 | $5.16 | $5.16 | $5.12 | $5.16 | $5.16 | 3,217 |
| 2021-10-22 | $5.12 | $5.28 | $5.12 | $5.19 | $5.19 | 5,663 |
| 2021-10-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 361 |
| 2021-10-20 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 113 |
| 2021-10-19 | $5.16 | $5.16 | $5.14 | $5.16 | $5.16 | 490 |
| 2021-10-18 | $5.11 | $5.15 | $5.11 | $5.12 | $5.12 | 402 |
| 2021-10-15 | $5.05 | $5.16 | $5.05 | $5.13 | $5.13 | 5,621 |
| 2021-10-14 | $5.06 | $5.09 | $5.06 | $5.09 | $5.09 | 600 |
| 2021-10-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 110 |
| 2021-10-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 100 |
| 2021-10-11 | $4.90 | $5.01 | $4.90 | $5.01 | $5.01 | 50,560 |
| 2021-10-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 543 |
| 2021-10-07 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 210 |
| 2021-10-06 | $4.76 | $4.79 | $4.69 | $4.69 | $4.69 | 6,726 |
| 2021-10-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 15 |
| 2021-10-04 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 1,406 |
| 2021-10-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 38,063 |
| 2021-09-30 | $5.19 | $5.19 | $5.13 | $5.13 | $5.13 | 359 |
| 2021-09-29 | $5.11 | $5.11 | $5.07 | $5.07 | $5.07 | 1,725 |
| 2021-09-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 655 |
| 2021-09-27 | $5.00 | $5.11 | $5.00 | $5.11 | $5.11 | 946 |
| 2021-09-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 25 |
| 2021-09-23 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 3,993 |
| 2021-09-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 173 |
| 2021-09-21 | $5.07 | $5.07 | $5.01 | $5.01 | $5.01 | 400 |
| 2021-09-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 364 |
| 2021-09-17 | $5.14 | $5.26 | $5.14 | $5.20 | $5.20 | 572 |
| 2021-09-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 207 |
| 2021-09-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 110 |
| 2021-09-14 | $5.27 | $5.27 | $5.22 | $5.22 | $5.22 | 2,629 |
| 2021-09-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 164 |
| 2021-09-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 170,111 |
| 2021-09-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 260 |
| 2021-09-08 | $5.28 | $5.38 | $5.28 | $5.38 | $5.38 | 14,250 |
| 2021-09-07 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 223 |
| 2021-09-03 | $5.06 | $5.17 | $5.06 | $5.17 | $5.17 | 1,856 |
| 2021-09-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 85 |
| 2021-09-01 | $5.20 | $5.21 | $5.18 | $5.21 | $5.21 | 1,238 |
| 2021-08-31 | $5.28 | $5.28 | $5.19 | $5.19 | $5.19 | 481 |
| 2021-08-30 | $5.24 | $5.28 | $5.20 | $5.21 | $5.21 | 23,359 |
| 2021-08-27 | $5.05 | $5.18 | $5.05 | $5.18 | $5.18 | 1,146 |
| 2021-08-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 500 |
| 2021-08-25 | $5.00 | $5.16 | $5.00 | $5.10 | $5.10 | 2,087 |
| 2021-08-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 140 |
| 2021-08-23 | $5.11 | $5.11 | $4.99 | $4.99 | $4.99 | 4,421 |
| 2021-08-20 | $4.99 | $4.99 | $4.90 | $4.99 | $4.99 | 7,026 |
| 2021-08-19 | $5.18 | $5.25 | $5.18 | $5.25 | $5.25 | 1,726 |
| 2021-08-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 168 |
| 2021-08-17 | $5.46 | $5.46 | $5.29 | $5.29 | $5.29 | 25,054 |
| 2021-08-16 | $5.31 | $5.41 | $5.31 | $5.41 | $5.41 | 1,247 |
| 2021-08-13 | $5.53 | $5.56 | $5.52 | $5.52 | $5.52 | 2,256 |
| 2021-08-12 | $5.60 | $5.66 | $5.60 | $5.66 | $5.66 | 267 |
| 2021-08-11 | $5.66 | $5.66 | $5.47 | $5.47 | $5.47 | 2,681 |
| 2021-08-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 160 |
| 2021-08-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 79 |
| 2021-08-06 | $5.50 | $5.56 | $5.50 | $5.56 | $5.56 | 321 |
| 2021-08-05 | $5.70 | $5.70 | $5.51 | $5.51 | $5.51 | 3,056 |
| 2021-08-04 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 350 |
| 2021-08-03 | $5.47 | $5.73 | $5.47 | $5.65 | $5.65 | 2,561 |
| 2021-08-02 | $5.90 | $5.90 | $5.75 | $5.75 | $5.75 | 2,828 |
| 2021-07-30 | $5.85 | $5.89 | $5.73 | $5.85 | $5.85 | 1,964 |
| 2021-07-29 | $5.93 | $5.93 | $5.58 | $5.69 | $5.69 | 8,360 |
| 2021-07-28 | $5.46 | $5.55 | $5.46 | $5.53 | $5.53 | 246,319 |
| 2021-07-27 | $5.27 | $5.27 | $5.11 | $5.11 | $5.11 | 1,414 |
| 2021-07-26 | $5.01 | $5.19 | $5.01 | $5.17 | $5.17 | 5,793 |
| 2021-07-23 | $5.02 | $5.12 | $5.02 | $5.10 | $5.10 | 900 |
| 2021-07-22 | $5.20 | $5.20 | $5.12 | $5.12 | $5.12 | 6,200 |
| 2021-07-21 | $5.06 | $5.15 | $4.96 | $5.07 | $5.07 | 5,637 |
| 2021-07-20 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 698 |
| 2021-07-19 | $5.10 | $5.10 | $5.04 | $5.10 | $5.10 | 830 |
| 2021-07-16 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 364 |
| 2021-07-15 | $5.16 | $5.16 | $5.04 | $5.11 | $5.11 | 3,619 |
| 2021-07-14 | $5.26 | $5.33 | $5.22 | $5.22 | $5.22 | 1,491 |
| 2021-07-13 | $5.40 | $5.40 | $5.23 | $5.23 | $5.23 | 3,146 |
| 2021-07-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 84,102 |
| 2021-07-09 | $5.45 | $5.45 | $5.01 | $5.20 | $5.20 | 4,402 |
| 2021-07-08 | $5.10 | $5.24 | $5.10 | $5.23 | $5.23 | 899 |
| 2021-07-07 | $5.13 | $5.33 | $5.12 | $5.12 | $5.12 | 1,400 |
| 2021-07-06 | $5.25 | $5.39 | $5.25 | $5.34 | $5.34 | 3,732 |
| 2021-07-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,167 |
| 2021-07-01 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 5,121 |
| 2021-06-30 | $5.03 | $5.03 | $4.92 | $4.92 | $4.92 | 447 |
| 2021-06-29 | $5.04 | $5.04 | $5.01 | $5.01 | $5.01 | 1,310 |
| 2021-06-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 128 |
| 2021-06-25 | $5.03 | $5.03 | $4.96 | $4.96 | $4.96 | 316 |
| 2021-06-24 | $4.76 | $5.00 | $4.76 | $4.95 | $4.95 | 1,800 |
| 2021-06-23 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 2,566 |
| 2021-06-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 101 |
| 2021-06-21 | $4.95 | $4.95 | $4.90 | $4.91 | $4.91 | 1,304 |
| 2021-06-18 | $5.00 | $5.00 | $4.94 | $4.94 | $4.94 | 1,681 |
| 2021-06-17 | $5.19 | $5.19 | $5.13 | $5.13 | $5.13 | 2,628 |
| 2021-06-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 320 |
| 2021-06-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 270 |
| 2021-06-14 | $5.09 | $5.15 | $4.99 | $5.08 | $5.08 | 4,171 |
| 2021-06-11 | $5.16 | $5.16 | $5.01 | $5.09 | $5.09 | 2,870 |
| 2021-06-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 474 |
| 2021-06-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 298 |
| 2021-06-08 | $5.11 | $5.20 | $5.02 | $5.03 | $5.03 | 770 |
| 2021-06-07 | $5.12 | $5.18 | $5.09 | $5.16 | $5.16 | 2,447 |
| 2021-06-04 | $5.16 | $5.25 | $5.16 | $5.18 | $5.18 | 1,849 |
| 2021-06-03 | $4.92 | $5.14 | $4.92 | $5.11 | $5.11 | 1,428 |
| 2021-06-02 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 326 |
| 2021-06-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 547 |
| 2021-05-28 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 343 |
| 2021-05-27 | $5.00 | $5.01 | $4.90 | $4.90 | $4.90 | 800 |
| 2021-05-26 | $4.90 | $4.91 | $4.84 | $4.91 | $4.91 | 2,275 |
| 2021-05-25 | $5.10 | $5.10 | $4.81 | $4.89 | $4.89 | 6,461 |
| 2021-05-24 | $4.85 | $4.96 | $4.85 | $4.96 | $4.96 | 1,278 |
| 2021-05-21 | $4.94 | $4.94 | $4.80 | $4.86 | $4.86 | 985 |
| 2021-05-20 | $4.82 | $4.88 | $4.82 | $4.88 | $4.88 | 664 |
| 2021-05-19 | $4.85 | $4.87 | $4.80 | $4.83 | $4.83 | 7,853 |
| 2021-05-18 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 402 |
| 2021-05-17 | $4.89 | $4.94 | $4.89 | $4.92 | $4.92 | 3,375 |
| 2021-05-14 | $4.90 | $4.90 | $4.81 | $4.88 | $4.88 | 1,706 |
| 2021-05-13 | $4.77 | $4.93 | $4.77 | $4.90 | $4.90 | 5,423 |
| 2021-05-12 | $4.92 | $4.92 | $4.72 | $4.73 | $4.73 | 237,672 |
| 2021-05-11 | $5.29 | $5.29 | $5.21 | $5.29 | $5.29 | 3,851 |
| 2021-05-10 | $5.26 | $5.35 | $5.26 | $5.35 | $5.35 | 1,871 |
| 2021-05-07 | $5.11 | $5.16 | $5.11 | $5.15 | $5.15 | 436,328 |
| 2021-05-06 | $5.16 | $5.25 | $5.16 | $5.20 | $5.20 | 19,219 |
| 2021-05-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 19 |
| 2021-05-04 | $5.10 | $5.10 | $5.04 | $5.05 | $5.05 | 904 |
| 2021-05-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,078 |
| 2021-04-30 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 440 |
| 2021-04-29 | $5.01 | $5.15 | $5.01 | $5.10 | $5.10 | 1,044 |
| 2021-04-28 | $5.08 | $5.15 | $5.08 | $5.14 | $5.14 | 2,216 |
| 2021-04-27 | $5.24 | $5.24 | $5.11 | $5.11 | $5.11 | 1,352 |
| 2021-04-26 | $5.36 | $5.36 | $5.14 | $5.25 | $5.25 | 418 |
| 2021-04-23 | $5.09 | $5.13 | $5.09 | $5.12 | $5.12 | 794 |
| 2021-04-22 | $5.31 | $5.31 | $5.09 | $5.09 | $5.09 | 1,080 |
| 2021-04-21 | $5.28 | $5.28 | $5.10 | $5.12 | $5.12 | 1,448 |
| 2021-04-20 | $5.15 | $5.20 | $5.05 | $5.12 | $5.12 | 45,001 |
| 2021-04-19 | $5.16 | $5.35 | $5.16 | $5.35 | $5.35 | 735 |
| 2021-04-16 | $5.07 | $5.31 | $5.07 | $5.30 | $5.30 | 7,731 |
| 2021-04-15 | $5.32 | $5.36 | $5.26 | $5.27 | $5.27 | 5,467 |
| 2021-04-14 | $5.50 | $5.50 | $5.33 | $5.33 | $5.33 | 1,067 |
| 2021-04-13 | $5.06 | $5.44 | $5.06 | $5.33 | $5.33 | 1,278 |
| 2021-04-12 | $5.04 | $5.49 | $5.04 | $5.16 | $5.16 | 2,494 |
| 2021-04-09 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 120,452 |
| 2021-04-08 | $5.31 | $5.35 | $5.31 | $5.31 | $5.31 | 84,820 |
| 2021-04-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 160 |
| 2021-04-06 | $5.29 | $5.30 | $5.16 | $5.28 | $5.28 | 220,888 |
| 2021-04-05 | $5.43 | $5.44 | $5.41 | $5.41 | $5.41 | 80,481 |
| 2021-04-01 | $5.41 | $5.52 | $5.29 | $5.42 | $5.42 | 191,573 |
| 2021-03-31 | $5.51 | $5.60 | $5.51 | $5.60 | $5.60 | 725 |
| 2021-03-30 | $5.32 | $5.65 | $5.32 | $5.46 | $5.46 | 2,318 |
| 2021-03-29 | $5.20 | $5.64 | $5.20 | $5.64 | $5.64 | 495 |
| 2021-03-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 199 |
| 2021-03-25 | $5.27 | $5.33 | $5.27 | $5.33 | $5.33 | 1,005 |
| 2021-03-24 | $5.46 | $5.46 | $5.31 | $5.31 | $5.31 | 1,284 |
| 2021-03-23 | $5.50 | $5.66 | $5.48 | $5.58 | $5.58 | 2,907 |
| 2021-03-22 | $5.75 | $5.75 | $5.47 | $5.47 | $5.47 | 1,924 |
| 2021-03-19 | $5.60 | $5.70 | $5.60 | $5.65 | $5.65 | 1,106 |
| 2021-03-18 | $5.57 | $5.61 | $5.54 | $5.54 | $5.54 | 4,546 |
| 2021-03-17 | $5.50 | $5.53 | $5.45 | $5.45 | $5.45 | 10,755 |
| 2021-03-16 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 17,592 |
| 2021-03-15 | $5.86 | $5.86 | $5.60 | $5.67 | $5.67 | 3,110 |
| 2021-03-12 | $5.86 | $5.86 | $5.63 | $5.63 | $5.63 | 1,483 |
| 2021-03-11 | $5.62 | $5.72 | $5.62 | $5.64 | $5.64 | 4,697 |
| 2021-03-10 | $5.80 | $5.80 | $5.55 | $5.55 | $5.55 | 13,436 |
| 2021-03-09 | $5.59 | $5.78 | $5.59 | $5.78 | $5.78 | 55,260 |
| 2021-03-08 | $5.70 | $5.70 | $5.49 | $5.49 | $5.49 | 11,134 |
| 2021-03-05 | $5.82 | $5.82 | $5.47 | $5.59 | $5.59 | 32,148 |
| 2021-03-04 | $5.73 | $5.73 | $5.42 | $5.42 | $5.42 | 1,365 |
| 2021-03-03 | $5.64 | $5.67 | $5.60 | $5.65 | $5.65 | 15,151 |
| 2021-03-02 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 962 |
| 2021-03-01 | $5.42 | $5.49 | $5.42 | $5.46 | $5.46 | 3,534 |
| 2021-02-26 | $5.55 | $5.55 | $5.42 | $5.48 | $5.48 | 719 |
| 2021-02-25 | $5.49 | $5.49 | $5.43 | $5.48 | $5.48 | 719 |
| 2021-02-24 | $5.62 | $5.62 | $5.47 | $5.60 | $5.60 | 21,028 |
| 2021-02-23 | $5.52 | $5.64 | $5.51 | $5.59 | $5.59 | 3,443 |
| 2021-02-22 | $5.55 | $5.69 | $5.47 | $5.60 | $5.60 | 3,027 |
| 2021-02-19 | $5.82 | $5.82 | $5.46 | $5.69 | $5.69 | 16,635 |
| 2021-02-18 | $5.39 | $5.85 | $5.39 | $5.85 | $5.85 | 20,663 |
| 2021-02-17 | $5.88 | $5.90 | $5.77 | $5.85 | $5.85 | 20,663 |
| 2021-02-16 | $5.89 | $5.94 | $5.42 | $5.74 | $5.74 | 28,666 |
| 2021-02-12 | $5.72 | $6.30 | $5.72 | $6.18 | $6.18 | 13,822 |
| 2021-02-11 | $5.98 | $6.46 | $5.98 | $6.20 | $6.20 | 50,999 |
| 2021-02-10 | $6.51 | $6.51 | $6.20 | $6.22 | $6.22 | 389,802 |
| 2021-02-09 | $6.00 | $6.37 | $5.98 | $6.22 | $6.22 | 389,802 |
| 2021-02-08 | $5.73 | $6.00 | $5.73 | $5.95 | $5.95 | 2,152 |
| 2021-02-05 | $5.65 | $5.85 | $5.65 | $5.84 | $5.84 | 18,429 |
| 2021-02-04 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 842 |
| 2021-02-03 | $5.47 | $5.54 | $5.36 | $5.37 | $5.37 | 877 |
| 2021-02-02 | $5.27 | $5.27 | $5.15 | $5.15 | $5.15 | 1,373 |
| 2021-02-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 318 |
| 2021-01-29 | $5.15 | $5.16 | $5.00 | $5.16 | $5.16 | 5,328 |
| 2021-01-28 | $5.16 | $5.35 | $5.16 | $5.35 | $5.35 | 2,909 |
| 2021-01-27 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,465 |
| 2021-01-26 | $5.36 | $5.40 | $5.15 | $5.25 | $5.25 | 10,218 |
| 2021-01-25 | $5.07 | $5.52 | $5.07 | $5.30 | $5.30 | 1,423 |
| 2021-01-22 | $5.48 | $5.48 | $5.29 | $5.29 | $5.29 | 1,673 |
| 2021-01-21 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 250 |
| 2021-01-20 | $5.40 | $5.46 | $5.34 | $5.36 | $5.36 | 31,141 |
| 2021-01-19 | $5.47 | $5.47 | $5.15 | $5.18 | $5.18 | 2,066 |
| 2021-01-15 | $5.26 | $5.26 | $5.00 | $5.00 | $5.00 | 2,089 |
| 2021-01-14 | $5.16 | $5.23 | $5.16 | $5.18 | $5.18 | 501 |
| 2021-01-13 | $5.30 | $5.30 | $5.14 | $5.22 | $5.22 | 2,472 |
| 2021-01-12 | $5.25 | $5.26 | $5.15 | $5.26 | $5.26 | 7,757 |
| 2021-01-11 | $5.25 | $5.25 | $5.16 | $5.21 | $5.21 | 26,741 |
| 2021-01-08 | $5.02 | $5.20 | $5.02 | $5.16 | $5.16 | 736 |
| 2021-01-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 748 |
| 2021-01-06 | $5.24 | $5.24 | $5.14 | $5.14 | $5.14 | 335 |
| 2021-01-05 | $5.41 | $5.41 | $5.18 | $5.18 | $5.18 | 690 |
| 2021-01-04 | $5.43 | $5.43 | $5.25 | $5.29 | $5.29 | 919 |
| 2020-12-31 | $5.62 | $5.62 | $5.21 | $5.25 | $5.25 | 19,363 |
| 2020-12-30 | $5.39 | $5.39 | $5.19 | $5.19 | $5.19 | 1,304 |
| 2020-12-29 | $5.45 | $5.47 | $5.41 | $5.43 | $5.43 | 2,615 |
| 2020-12-28 | $5.45 | $5.45 | $5.26 | $5.26 | $5.26 | 1,911 |
| 2020-12-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 364 |
| 2020-12-23 | $5.01 | $5.15 | $5.01 | $5.14 | $5.14 | 2,444 |
| 2020-12-22 | $5.31 | $5.31 | $5.18 | $5.18 | $5.18 | 485 |
| 2020-12-21 | $5.67 | $5.67 | $5.20 | $5.33 | $5.33 | 1,434 |
| 2020-12-18 | $5.83 | $5.83 | $5.54 | $5.60 | $5.60 | 1,596 |
| 2020-12-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 251 |
| 2020-12-16 | $5.74 | $5.74 | $5.52 | $5.64 | $5.64 | 529 |
| 2020-12-15 | $5.37 | $5.46 | $5.37 | $5.45 | $5.45 | 20,493 |
| 2020-12-14 | $5.40 | $5.46 | $5.32 | $5.37 | $5.37 | 2,864 |
| 2020-12-11 | $5.38 | $5.38 | $5.10 | $5.25 | $5.25 | 5,966 |
| 2020-12-10 | $5.48 | $5.48 | $5.32 | $5.38 | $5.38 | 3,306 |
| 2020-12-09 | $5.29 | $5.56 | $5.29 | $5.53 | $5.53 | 8,664 |
| 2020-12-08 | $5.17 | $5.17 | $5.07 | $5.17 | $5.17 | 1,244 |
| 2020-12-07 | $5.12 | $5.21 | $5.12 | $5.19 | $5.19 | 1,360 |
| 2020-12-04 | $5.43 | $5.43 | $4.99 | $5.26 | $5.26 | 6,133 |
| 2020-12-03 | $5.00 | $5.09 | $5.00 | $5.04 | $5.04 | 1,189 |
| 2020-12-02 | $4.80 | $4.96 | $4.80 | $4.85 | $4.85 | 2,514 |
| 2020-12-01 | $4.87 | $4.87 | $4.80 | $4.80 | $4.80 | 46,910 |
| 2020-11-30 | $4.94 | $4.94 | $4.75 | $4.75 | $4.75 | 3,937 |
| 2020-11-27 | $5.05 | $5.18 | $4.99 | $4.99 | $4.99 | 125,323 |
| 2020-11-25 | $4.93 | $5.25 | $4.93 | $5.18 | $5.18 | 45,111 |
| 2020-11-24 | $4.78 | $4.84 | $4.76 | $4.83 | $4.83 | 32,017 |
| 2020-11-23 | $4.89 | $4.89 | $4.63 | $4.76 | $4.76 | 8,740 |
| 2020-11-20 | $4.70 | $4.71 | $4.63 | $4.63 | $4.63 | 1,623 |
| 2020-11-19 | $4.60 | $4.63 | $4.51 | $4.63 | $4.63 | 1,440 |
| 2020-11-18 | $4.55 | $4.74 | $4.55 | $4.58 | $4.58 | 5,352 |
| 2020-11-17 | $4.50 | $4.54 | $4.45 | $4.50 | $4.50 | 5,132 |
| 2020-11-16 | $4.28 | $4.56 | $4.28 | $4.50 | $4.50 | 168,470 |
| 2020-11-13 | $4.06 | $4.27 | $4.06 | $4.19 | $4.19 | 6,797 |
| 2020-11-12 | $3.86 | $3.86 | $3.81 | $3.81 | $3.81 | 440 |
| 2020-11-11 | $3.98 | $3.98 | $3.97 | $3.98 | $3.98 | 5,781 |
| 2020-11-10 | $3.73 | $3.89 | $3.73 | $3.86 | $3.86 | 2,366 |
| 2020-11-09 | $3.75 | $3.81 | $3.70 | $3.75 | $3.75 | 5,785 |
| 2020-11-06 | $3.74 | $3.75 | $3.73 | $3.75 | $3.75 | 1,207 |
| 2020-11-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 110 |
| 2020-11-04 | $3.75 | $3.75 | $3.60 | $3.73 | $3.73 | 4,595 |
| 2020-11-03 | $3.67 | $3.72 | $3.67 | $3.72 | $3.72 | 40,610 |
| 2020-11-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 2,660 |
| 2020-10-30 | $3.43 | $3.51 | $3.43 | $3.51 | $3.51 | 485 |
| 2020-10-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 50 |
| 2020-10-28 | $3.52 | $3.52 | $3.45 | $3.45 | $3.45 | 339 |
| 2020-10-27 | $3.75 | $3.75 | $3.64 | $3.66 | $3.66 | 18,466 |
| 2020-10-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1,043 |
| 2020-10-23 | $3.67 | $3.71 | $3.67 | $3.71 | $3.71 | 453 |
| 2020-10-22 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1,040 |
| 2020-10-21 | $3.64 | $3.73 | $3.59 | $3.59 | $3.59 | 14,600 |
| 2020-10-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 202 |
| 2020-10-19 | $3.63 | $3.63 | $3.55 | $3.59 | $3.59 | 2,341 |
| 2020-10-16 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 96 |
| 2020-10-15 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 197 |
| 2020-10-14 | $3.60 | $3.60 | $3.48 | $3.58 | $3.58 | 3,142 |
| 2020-10-13 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-12 | $3.45 | $3.65 | $3.45 | $3.64 | $3.64 | 2,059 |
| 2020-10-09 | $3.68 | $3.68 | $3.64 | $3.68 | $3.68 | 2,581 |
| 2020-10-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 25 |
| 2020-10-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 38 |
| 2020-10-06 | $3.52 | $3.73 | $3.52 | $3.70 | $3.70 | 1,603 |
| 2020-10-05 | $3.67 | $3.74 | $3.67 | $3.74 | $3.74 | 496 |
| 2020-10-02 | $3.60 | $3.60 | $3.52 | $3.52 | $3.52 | 600 |
| 2020-10-01 | $3.35 | $3.65 | $3.35 | $3.58 | $3.58 | 2,419 |
| 2020-09-30 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 114 |
| 2020-09-29 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2020-09-28 | $3.56 | $3.59 | $3.49 | $3.59 | $3.59 | 1,925 |
| 2020-09-25 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 1,421 |
| 2020-09-24 | $3.30 | $3.52 | $3.30 | $3.52 | $3.52 | 1,350 |
| 2020-09-23 | $3.54 | $3.56 | $3.54 | $3.56 | $3.56 | 1,624 |
| 2020-09-22 | $3.64 | $3.65 | $3.54 | $3.65 | $3.65 | 1,892 |
| 2020-09-21 | $3.60 | $3.65 | $3.54 | $3.64 | $3.64 | 3,310 |
| 2020-09-18 | $3.71 | $3.74 | $3.71 | $3.74 | $3.74 | 5,934 |
| 2020-09-17 | $3.65 | $3.65 | $3.60 | $3.62 | $3.62 | 18,680 |
| 2020-09-16 | $3.74 | $3.76 | $3.70 | $3.71 | $3.71 | 13,331 |
| 2020-09-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 913 |
| 2020-09-14 | $3.97 | $3.97 | $3.89 | $3.89 | $3.89 | 1,460 |
| 2020-09-11 | $3.85 | $3.95 | $3.84 | $3.88 | $3.88 | 13,451 |
| 2020-09-10 | $3.94 | $3.94 | $3.87 | $3.87 | $3.87 | 704 |
| 2020-09-09 | $3.99 | $3.99 | $3.93 | $3.93 | $3.93 | 309 |
| 2020-09-08 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 1,526 |
| 2020-09-04 | $3.97 | $4.05 | $3.96 | $3.96 | $3.96 | 15,932 |
| 2020-09-03 | $4.05 | $4.05 | $3.98 | $3.98 | $3.98 | 510 |
| 2020-09-02 | $3.96 | $4.05 | $3.96 | $4.00 | $4.00 | 2,321 |
| 2020-09-01 | $4.11 | $4.12 | $3.99 | $4.07 | $4.07 | 10,644 |
| 2020-08-31 | $4.01 | $4.01 | $3.91 | $3.91 | $3.91 | 1,693 |
| 2020-08-28 | $4.06 | $4.10 | $4.06 | $4.10 | $4.10 | 1,147 |
| 2020-08-27 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 215 |
| 2020-08-26 | $4.06 | $4.09 | $3.95 | $4.08 | $4.08 | 20,247 |
| 2020-08-25 | $3.99 | $4.00 | $3.95 | $3.95 | $3.95 | 823 |
| 2020-08-24 | $3.93 | $3.99 | $3.87 | $3.99 | $3.99 | 240,390 |
| 2020-08-21 | $3.86 | $3.95 | $3.86 | $3.92 | $3.92 | 32,064 |
| 2020-08-20 | $3.95 | $3.95 | $3.86 | $3.86 | $3.86 | 3,131 |
| 2020-08-19 | $3.96 | $4.00 | $3.95 | $3.95 | $3.95 | 3,924 |
| 2020-08-18 | $3.96 | $3.96 | $3.93 | $3.93 | $3.93 | 58,438 |
| 2020-08-17 | $3.86 | $3.96 | $3.86 | $3.96 | $3.96 | 3,400 |
| 2020-08-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 6,829 |
| 2020-08-13 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 6,685 |
| 2020-08-12 | $4.05 | $4.05 | $3.83 | $3.88 | $3.88 | 10,991 |
| 2020-08-11 | $3.80 | $3.82 | $3.76 | $3.80 | $3.80 | 6,876 |
| 2020-08-10 | $3.60 | $3.61 | $3.56 | $3.56 | $3.56 | 2,790 |
| 2020-08-07 | $3.50 | $3.59 | $3.50 | $3.59 | $3.59 | 1,563 |
| 2020-08-06 | $3.68 | $3.68 | $3.58 | $3.58 | $3.58 | 7,960 |
| 2020-08-05 | $3.72 | $3.72 | $3.62 | $3.66 | $3.66 | 3,610 |
| 2020-08-04 | $3.84 | $3.84 | $3.62 | $3.62 | $3.62 | 576 |
| 2020-08-03 | $3.50 | $3.53 | $3.50 | $3.53 | $3.53 | 968 |
| 2020-07-31 | $3.51 | $3.51 | $3.45 | $3.45 | $3.45 | 3,938 |
| 2020-07-30 | $3.54 | $3.60 | $3.50 | $3.56 | $3.56 | 9,723 |
| 2020-07-29 | $3.62 | $3.62 | $3.53 | $3.58 | $3.58 | 93,073 |
| 2020-07-28 | $4.09 | $4.09 | $3.76 | $3.82 | $3.82 | 3,382 |
| 2020-07-27 | $3.92 | $4.10 | $3.92 | $4.04 | $4.04 | 6,893 |
| 2020-07-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 1,319 |
| 2020-07-23 | $3.78 | $4.01 | $3.78 | $3.93 | $3.93 | 2,735 |
| 2020-07-22 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 2,190 |
| 2020-07-21 | $3.95 | $4.03 | $3.95 | $4.03 | $4.03 | 1,120 |
| 2020-07-20 | $4.15 | $4.15 | $3.95 | $3.95 | $3.95 | 16,865 |
| 2020-07-17 | $4.14 | $4.14 | $4.08 | $4.09 | $4.09 | 23,100 |
| 2020-07-16 | $3.95 | $4.19 | $3.95 | $4.14 | $4.14 | 31,200 |
| 2020-07-15 | $4.09 | $4.09 | $3.88 | $3.90 | $3.90 | 99,500 |
| 2020-07-14 | $3.56 | $3.70 | $3.56 | $3.70 | $3.70 | 101,100 |
| 2020-07-13 | $3.71 | $3.71 | $3.62 | $3.70 | $3.70 | 2,200 |
| 2020-07-10 | $3.57 | $3.59 | $3.54 | $3.59 | $3.59 | 59,900 |
| 2020-07-09 | $3.68 | $3.68 | $3.52 | $3.54 | $3.54 | 14,800 |
| 2020-07-08 | $3.81 | $3.81 | $3.65 | $3.70 | $3.70 | 4,400 |
| 2020-07-07 | $3.66 | $3.72 | $3.66 | $3.72 | $3.72 | 940 |
| 2020-07-06 | $3.68 | $4.00 | $3.68 | $3.99 | $3.99 | 2,800 |
| 2020-07-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 530 |
| 2020-07-01 | $3.69 | $3.74 | $3.65 | $3.74 | $3.74 | 4,400 |
| 2020-06-30 | $3.85 | $3.88 | $3.63 | $3.79 | $3.79 | 16,200 |
| 2020-06-29 | $3.68 | $3.85 | $3.68 | $3.85 | $3.85 | 475 |
| 2020-06-26 | $3.86 | $3.87 | $3.76 | $3.85 | $3.85 | 7,749 |
| 2020-06-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 250 |
| 2020-06-24 | $4.00 | $4.00 | $3.78 | $3.83 | $3.83 | 15,070 |
| 2020-06-23 | $3.95 | $4.02 | $3.95 | $4.00 | $4.00 | 10,822 |
| 2020-06-22 | $3.95 | $4.00 | $3.90 | $3.93 | $3.93 | 2,203 |
| 2020-06-19 | $3.78 | $4.04 | $3.78 | $3.95 | $3.95 | 7,810 |
| 2020-06-18 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 13,357 |
| 2020-06-17 | $4.13 | $4.13 | $4.07 | $4.07 | $4.07 | 874 |
| 2020-06-16 | $3.98 | $4.21 | $3.98 | $4.01 | $4.01 | 6,262 |
| 2020-06-15 | $3.93 | $3.93 | $3.83 | $3.86 | $3.86 | 10,455 |
| 2020-06-12 | $3.90 | $3.99 | $3.90 | $3.90 | $3.90 | 7,423 |
| 2020-06-11 | $4.14 | $4.14 | $3.85 | $3.85 | $3.85 | 7,152 |
| 2020-06-10 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 11,308 |
| 2020-06-09 | $4.50 | $4.50 | $4.21 | $4.49 | $4.49 | 33,768 |
| 2020-06-08 | $4.27 | $4.67 | $4.27 | $4.51 | $4.51 | 4,643 |
| 2020-06-05 | $4.18 | $4.22 | $4.09 | $4.18 | $4.18 | 247,965 |
| 2020-06-04 | $3.99 | $4.15 | $3.96 | $4.00 | $4.00 | 50,984 |
| 2020-06-03 | $3.99 | $4.16 | $3.99 | $4.16 | $4.16 | 110,712 |
| 2020-06-02 | $3.80 | $3.89 | $3.80 | $3.82 | $3.82 | 6,806 |
| 2020-06-01 | $3.90 | $3.91 | $3.81 | $3.86 | $3.86 | 60,848 |
| 2020-05-29 | $3.91 | $3.91 | $3.56 | $3.82 | $3.82 | 16,818 |
| 2020-05-28 | $4.37 | $4.37 | $3.98 | $4.07 | $4.07 | 291,708 |
| 2020-05-27 | $3.76 | $4.05 | $3.76 | $4.05 | $4.05 | 14,255 |
| 2020-05-26 | $3.73 | $3.73 | $3.56 | $3.64 | $3.64 | 43,490 |
| 2020-05-22 | $3.45 | $3.51 | $3.45 | $3.51 | $3.51 | 59,379 |
| 2020-05-21 | $3.65 | $3.65 | $3.53 | $3.53 | $3.53 | 323 |
| 2020-05-20 | $3.56 | $3.58 | $3.50 | $3.52 | $3.52 | 67,415 |
| 2020-05-19 | $3.74 | $3.74 | $3.48 | $3.57 | $3.57 | 4,310 |
| 2020-05-18 | $3.50 | $3.50 | $3.38 | $3.50 | $3.50 | 4,494 |
| 2020-05-15 | $3.29 | $3.44 | $3.29 | $3.39 | $3.39 | 1,108 |
| 2020-05-14 | $3.16 | $3.30 | $3.16 | $3.30 | $3.30 | 2,375 |
| 2020-05-13 | $3.34 | $3.39 | $3.34 | $3.36 | $3.36 | 5,430 |
| 2020-05-12 | $3.47 | $3.57 | $3.47 | $3.54 | $3.54 | 3,853 |
| 2020-05-11 | $3.52 | $3.55 | $3.51 | $3.55 | $3.55 | 1,047 |
| 2020-05-08 | $3.30 | $3.30 | $3.19 | $3.26 | $3.26 | 1,143 |
| 2020-05-07 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 3,356 |
| 2020-05-06 | $3.44 | $3.44 | $3.25 | $3.29 | $3.29 | 3,626 |
| 2020-05-05 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 1,550 |
| 2020-05-04 | $3.42 | $3.42 | $3.28 | $3.28 | $3.28 | 471 |
| 2020-05-01 | $3.40 | $3.40 | $3.25 | $3.32 | $3.32 | 4,235 |
| 2020-04-30 | $3.48 | $3.48 | $3.40 | $3.40 | $3.40 | 25,588 |
| 2020-04-29 | $3.51 | $3.56 | $3.44 | $3.48 | $3.48 | 160,188 |
| 2020-04-28 | $3.62 | $3.62 | $3.45 | $3.45 | $3.45 | 4,904 |
| 2020-04-27 | $3.35 | $3.35 | $3.27 | $3.30 | $3.30 | 2,843 |
| 2020-04-24 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 2,732 |
| 2020-04-23 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 740 |
| 2020-04-22 | $2.99 | $3.25 | $2.99 | $3.18 | $3.18 | 43,130 |
| 2020-04-21 | $3.30 | $3.46 | $3.26 | $3.31 | $3.31 | 24,122 |
| 2020-04-20 | $3.56 | $3.56 | $3.23 | $3.39 | $3.39 | 7,699 |
| 2020-04-17 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 172 |
| 2020-04-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 715 |
| 2020-04-15 | $3.57 | $3.57 | $3.40 | $3.45 | $3.45 | 23,410 |
| 2020-04-14 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 4,831 |
| 2020-04-13 | $3.45 | $3.46 | $3.40 | $3.41 | $3.41 | 220,667 |
| 2020-04-09 | $3.37 | $3.48 | $3.29 | $3.42 | $3.42 | 17,329 |
| 2020-04-08 | $3.25 | $3.31 | $3.23 | $3.31 | $3.31 | 3,645 |
| 2020-04-07 | $3.44 | $3.44 | $3.23 | $3.23 | $3.23 | 8,804 |
| 2020-04-06 | $3.20 | $3.20 | $3.10 | $3.14 | $3.14 | 698 |
| 2020-04-03 | $3.00 | $3.00 | $2.90 | $2.95 | $2.95 | 5,229 |
| 2020-04-02 | $3.14 | $3.14 | $3.00 | $3.05 | $3.05 | 252,236 |
| 2020-04-01 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 48,356 |
| 2020-03-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 445 |
| 2020-03-30 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 200 |
| 2020-03-27 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 774 |
| 2020-03-26 | $3.60 | $3.63 | $3.60 | $3.60 | $3.60 | 738 |
| 2020-03-25 | $3.97 | $3.97 | $3.35 | $3.64 | $3.64 | 46,013 |
| 2020-03-24 | $3.66 | $3.66 | $3.05 | $3.64 | $3.64 | 6,266 |
| 2020-03-23 | $3.67 | $3.67 | $3.19 | $3.24 | $3.24 | 25,008 |
| 2020-03-20 | $3.86 | $3.89 | $3.86 | $3.89 | $3.89 | 543 |
| 2020-03-19 | $3.73 | $3.73 | $3.55 | $3.55 | $3.55 | 10,290 |
| 2020-03-18 | $3.60 | $3.68 | $3.50 | $3.68 | $3.68 | 4,306 |
| 2020-03-17 | $3.30 | $3.56 | $3.30 | $3.56 | $3.56 | 6,685 |
| 2020-03-16 | $3.50 | $3.57 | $3.44 | $3.44 | $3.44 | 1,294 |
| 2020-03-13 | $3.61 | $3.69 | $3.60 | $3.60 | $3.60 | 131,475 |
| 2020-03-12 | $3.62 | $3.72 | $3.51 | $3.61 | $3.61 | 2,698 |
| 2020-03-11 | $3.87 | $3.91 | $3.83 | $3.90 | $3.90 | 32,613 |
| 2020-03-10 | $3.68 | $3.91 | $3.68 | $3.88 | $3.88 | 7,965 |
| 2020-03-09 | $3.87 | $4.00 | $3.62 | $3.81 | $3.81 | 6,546 |
| 2020-03-06 | $4.01 | $4.07 | $3.95 | $4.00 | $4.00 | 103,633 |
| 2020-03-05 | $4.17 | $4.21 | $4.00 | $4.21 | $4.21 | 78,582 |
| 2020-03-04 | $4.29 | $4.29 | $4.24 | $4.24 | $4.24 | 126,023 |
| 2020-03-03 | $4.11 | $4.25 | $4.11 | $4.17 | $4.17 | 459,503 |
| 2020-03-02 | $4.17 | $4.25 | $4.17 | $4.25 | $4.25 | 3,188 |
| 2020-02-28 | $4.26 | $4.32 | $4.17 | $4.17 | $4.17 | 159,400 |
| 2020-02-27 | $4.25 | $4.32 | $4.25 | $4.26 | $4.26 | 10,265 |
| 2020-02-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 21,075 |
| 2020-02-25 | $4.49 | $4.49 | $4.33 | $4.33 | $4.33 | 1,089 |
| 2020-02-24 | $4.42 | $4.51 | $4.39 | $4.39 | $4.39 | 35,835 |
| 2020-02-21 | $4.54 | $4.58 | $4.52 | $4.55 | $4.55 | 43,056 |
| 2020-02-20 | $4.60 | $4.60 | $4.51 | $4.51 | $4.51 | 120,059 |
| 2020-02-19 | $4.70 | $4.70 | $4.55 | $4.61 | $4.61 | 55,566 |
| 2020-02-18 | $4.49 | $4.65 | $4.49 | $4.51 | $4.51 | 118,383 |
| 2020-02-14 | $4.82 | $4.82 | $4.74 | $4.74 | $4.74 | 125,629 |
| 2020-02-13 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 6,396 |
| 2020-02-12 | $5.34 | $5.34 | $5.23 | $5.24 | $5.24 | 4,840 |
| 2020-02-11 | $5.58 | $5.58 | $5.48 | $5.48 | $5.48 | 430 |
| 2020-02-10 | $5.50 | $5.50 | $5.35 | $5.41 | $5.41 | 4,676 |
| 2020-02-07 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 604 |
| 2020-02-06 | $5.58 | $5.58 | $5.45 | $5.45 | $5.45 | 2,976 |
| 2020-02-05 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 475 |
| 2020-02-04 | $5.43 | $5.54 | $5.36 | $5.37 | $5.37 | 30,765 |
| 2020-02-03 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 51,240 |
| 2020-01-31 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 527 |
| 2020-01-30 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 2,170 |
| 2020-01-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,905 |
| 2020-01-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-01-27 | $5.55 | $5.55 | $5.42 | $5.52 | $5.52 | 15,895 |
| 2020-01-24 | $5.71 | $5.73 | $5.61 | $5.66 | $5.66 | 1,810 |
| 2020-01-23 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 1,970 |
| 2020-01-22 | $5.76 | $5.80 | $5.76 | $5.78 | $5.78 | 1,951 |
| 2020-01-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 321 |
| 2020-01-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 2,770 |
| 2020-01-16 | $5.71 | $5.75 | $5.71 | $5.73 | $5.73 | 1,505 |
| 2020-01-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 900 |
| 2020-01-14 | $5.79 | $5.79 | $5.69 | $5.71 | $5.71 | 4,023 |
| 2020-01-13 | $5.90 | $5.90 | $5.77 | $5.77 | $5.77 | 1,954 |
| 2020-01-10 | $5.82 | $5.85 | $5.82 | $5.83 | $5.83 | 17,981 |
| 2020-01-09 | $5.74 | $6.02 | $5.74 | $5.81 | $5.81 | 8,550 |
| 2020-01-08 | $5.95 | $5.96 | $5.83 | $5.88 | $5.88 | 3,755 |
| 2020-01-07 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 655 |
| 2020-01-06 | $5.80 | $5.85 | $5.80 | $5.83 | $5.83 | 2,939 |
| 2020-01-03 | $5.75 | $5.84 | $5.75 | $5.83 | $5.83 | 2,722 |
| 2020-01-02 | $5.82 | $5.90 | $5.82 | $5.85 | $5.85 | 2,690 |
| 2019-12-31 | $5.89 | $5.90 | $5.81 | $5.81 | $5.81 | 2,699 |
| 2019-12-30 | $5.90 | $5.90 | $5.83 | $5.83 | $5.83 | 683 |
| 2019-12-27 | $6.00 | $6.00 | $5.83 | $5.92 | $5.92 | 7,912 |
| 2019-12-26 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 285 |
| 2019-12-24 | $6.02 | $6.02 | $5.94 | $5.95 | $5.95 | 54,148 |
| 2019-12-23 | $6.01 | $6.03 | $6.01 | $6.03 | $6.03 | 540 |
| 2019-12-20 | $6.17 | $6.17 | $6.07 | $6.12 | $6.12 | 3,840 |
| 2019-12-19 | $6.15 | $6.21 | $6.15 | $6.21 | $6.21 | 1,300 |
| 2019-12-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 936 |
| 2019-12-17 | $6.20 | $6.26 | $6.17 | $6.26 | $6.26 | 4,625 |
| 2019-12-16 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 1,150 |
| 2019-12-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 3,100 |
| 2019-12-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2019-12-11 | $6.26 | $6.29 | $6.20 | $6.20 | $6.20 | 2,806 |
| 2019-12-10 | $6.27 | $6.27 | $6.20 | $6.20 | $6.20 | 15,201 |
| 2019-12-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2,006 |
| 2019-12-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10 |
| 2019-12-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2019-12-04 | $6.21 | $6.25 | $6.07 | $6.25 | $6.25 | 115,956 |
| 2019-12-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 53 |
| 2019-12-02 | $6.29 | $6.29 | $6.19 | $6.19 | $6.19 | 2,210 |
| 2019-11-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2019-11-27 | $6.16 | $6.26 | $6.16 | $6.26 | $6.26 | 1,360 |
| 2019-11-26 | $6.28 | $6.29 | $6.28 | $6.29 | $6.29 | 1,450 |
| 2019-11-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2019-11-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 70 |
| 2019-11-21 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 775 |
| 2019-11-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 726 |
| 2019-11-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 29 |
| 2019-11-18 | $6.07 | $6.29 | $6.07 | $6.29 | $6.29 | 505 |
| 2019-11-15 | $6.28 | $6.33 | $6.25 | $6.33 | $6.33 | 40,255 |
| 2019-11-14 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 1,632 |
| 2019-11-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 17 |
| 2019-11-12 | $6.34 | $6.63 | $6.25 | $6.53 | $6.53 | 30,202 |
| 2019-11-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 5,718 |
| 2019-11-08 | $6.69 | $6.70 | $6.60 | $6.60 | $6.60 | 34,610 |
| 2019-11-07 | $6.47 | $6.47 | $6.39 | $6.45 | $6.45 | 21,350 |
| 2019-11-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 83 |
| 2019-11-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 5 |
| 2019-11-04 | $6.35 | $6.50 | $6.35 | $6.46 | $6.46 | 1,940 |
| 2019-11-01 | $6.30 | $6.51 | $6.30 | $6.51 | $6.51 | 11,146 |
| 2019-10-31 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2,425 |
| 2019-10-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 335 |
| 2019-10-29 | $6.35 | $6.37 | $6.35 | $6.37 | $6.37 | 1,225 |
| 2019-10-28 | $6.32 | $6.38 | $6.32 | $6.38 | $6.38 | 2,060 |
| 2019-10-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 150 |
| 2019-10-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 3,000 |
| 2019-10-23 | $6.13 | $6.22 | $6.13 | $6.22 | $6.22 | 75,396 |
| 2019-10-22 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 70 |
| 2019-10-21 | $6.09 | $6.32 | $6.09 | $6.32 | $6.32 | 733 |
| 2019-10-18 | $6.25 | $6.43 | $6.25 | $6.43 | $6.43 | 820 |
| 2019-10-17 | $6.30 | $6.41 | $6.23 | $6.23 | $6.23 | 14,417 |
| 2019-10-16 | $6.38 | $6.38 | $6.37 | $6.37 | $6.37 | 3,092 |
| 2019-10-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 53,538 |
| 2019-10-14 | $6.16 | $6.38 | $6.16 | $6.38 | $6.38 | 1,307 |
| 2019-10-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,000 |
| 2019-10-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 270 |
| 2019-10-09 | $6.27 | $6.27 | $6.21 | $6.21 | $6.21 | 416 |
| 2019-10-08 | $6.14 | $6.20 | $6.14 | $6.20 | $6.20 | 56,301 |
| 2019-10-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 625 |
| 2019-10-04 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 1,500 |
| 2019-10-03 | $6.16 | $6.16 | $6.13 | $6.13 | $6.13 | 328,000 |
| 2019-10-02 | $6.28 | $6.28 | $6.20 | $6.20 | $6.20 | 41,235 |
| 2019-10-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 3,100 |
| 2019-09-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 715 |
| 2019-09-27 | $6.41 | $6.41 | $6.29 | $6.29 | $6.29 | 449 |
| 2019-09-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 4,065 |
| 2019-09-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 412 |
| 2019-09-24 | $6.70 | $6.70 | $6.49 | $6.49 | $6.49 | 42,805 |
| 2019-09-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-09-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 761 |
| 2019-09-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 494 |
| 2019-09-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 14,811 |
| 2019-09-17 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 10,878 |
| 2019-09-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 278 |
| 2019-09-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,111 |
| 2019-09-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 55 |
| 2019-09-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 1,402 |
| 2019-09-10 | $6.45 | $6.59 | $6.45 | $6.59 | $6.59 | 12,520 |
| 2019-09-09 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 87 |
| 2019-09-06 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2019-09-05 | $6.26 | $6.26 | $6.18 | $6.18 | $6.18 | 6,961 |
| 2019-09-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 211 |
| 2019-09-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2019-08-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3 |
| 2019-08-29 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 400 |
| 2019-08-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 21 |
| 2019-08-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 90 |
| 2019-08-26 | $6.33 | $6.33 | $6.21 | $6.21 | $6.21 | 454 |
| 2019-08-23 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 1,106 |
| 2019-08-22 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2019-08-21 | $6.29 | $6.29 | $6.22 | $6.22 | $6.22 | 1,629 |
| 2019-08-20 | $6.26 | $6.29 | $6.26 | $6.29 | $6.29 | 2,100 |
| 2019-08-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 25 |
| 2019-08-16 | $6.12 | $6.30 | $6.12 | $6.20 | $6.20 | 2,128 |
| 2019-08-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,041 |
| 2019-08-14 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 896 |
| 2019-08-13 | $6.32 | $6.33 | $6.32 | $6.33 | $6.33 | 6,490 |
| 2019-08-12 | $6.37 | $6.45 | $6.31 | $6.45 | $6.45 | 2,525 |
| 2019-08-09 | $6.38 | $6.44 | $6.30 | $6.38 | $6.38 | 54,150 |
| 2019-08-08 | $6.43 | $6.43 | $6.30 | $6.34 | $6.34 | 41,819 |
| 2019-08-07 | $6.16 | $6.50 | $6.16 | $6.50 | $6.50 | 100,514 |
| 2019-08-06 | $6.50 | $6.50 | $6.46 | $6.50 | $6.50 | 9,058 |
| 2019-08-05 | $6.28 | $6.28 | $6.14 | $6.15 | $6.15 | 41,962 |
| 2019-08-02 | $6.48 | $6.50 | $6.48 | $6.50 | $6.50 | 2,611 |
| 2019-08-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 49 |
| 2019-07-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 762 |
| 2019-07-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 150 |
| 2019-07-29 | $6.71 | $6.71 | $6.63 | $6.70 | $6.70 | 4,771 |
| 2019-07-26 | $6.81 | $6.81 | $6.74 | $6.74 | $6.74 | 1,251 |
| 2019-07-25 | $7.14 | $7.14 | $6.97 | $6.99 | $6.99 | 8,494 |
| 2019-07-24 | $7.00 | $7.13 | $6.95 | $6.99 | $6.99 | 18,914 |
| 2019-07-23 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 160 |
| 2019-07-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1 |
| 2019-07-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 645 |
| 2019-07-18 | $7.17 | $7.17 | $7.00 | $7.00 | $7.00 | 739 |
| 2019-07-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 3,516 |
| 2019-07-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 100 |
| 2019-07-15 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 2,228 |
| 2019-07-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-07-11 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-07-10 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-07-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 40,150 |
| 2019-07-08 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 1,325 |
| 2019-07-05 | $7.06 | $7.16 | $7.06 | $7.16 | $7.16 | 235 |
| 2019-07-03 | $7.19 | $7.25 | $7.19 | $7.25 | $7.25 | 5,390 |
| 2019-07-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 10,930 |
| 2019-07-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 614 |
| 2019-06-28 | $7.25 | $7.25 | $7.18 | $7.25 | $7.25 | 921 |
| 2019-06-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 310 |
| 2019-06-26 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 8,080 |
| 2019-06-25 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2019-06-24 | $7.13 | $7.13 | $7.07 | $7.07 | $7.07 | 1,529 |
| 2019-06-21 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 74 |
| 2019-06-20 | $7.19 | $7.19 | $7.18 | $7.18 | $7.18 | 1,590 |
| 2019-06-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,350 |
| 2019-06-18 | $7.04 | $7.06 | $6.95 | $6.99 | $6.99 | 40,980 |
| 2019-06-17 | $6.99 | $7.03 | $6.92 | $6.98 | $6.98 | 1,028 |
| 2019-06-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 30 |
| 2019-06-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 39,777 |
| 2019-06-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 11,542 |
| 2019-06-11 | $7.05 | $7.19 | $7.05 | $7.19 | $7.19 | 10,830 |
| 2019-06-10 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 106 |
| 2019-06-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 25 |
| 2019-06-06 | $7.01 | $7.01 | $6.87 | $6.87 | $6.87 | 101,060 |
| 2019-06-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 3,000 |
| 2019-06-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,606 |
| 2019-06-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 4,450 |
| 2019-05-31 | $6.80 | $6.87 | $6.70 | $6.87 | $6.87 | 4,273 |
| 2019-05-30 | $7.19 | $7.19 | $7.01 | $7.01 | $7.01 | 44,000 |
| 2019-05-29 | $7.05 | $7.23 | $7.05 | $7.21 | $7.21 | 1,925 |
| 2019-05-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 721 |
| 2019-05-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 150 |
| 2019-05-23 | $6.82 | $6.82 | $6.65 | $6.65 | $6.65 | 743 |
| 2019-05-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 250 |
| 2019-05-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,310 |
| 2019-05-20 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 1,677 |
| 2019-05-17 | $7.16 | $7.18 | $7.16 | $7.18 | $7.18 | 749 |
| 2019-05-16 | $7.29 | $7.29 | $7.25 | $7.25 | $7.25 | 311 |
| 2019-05-15 | $7.19 | $7.24 | $7.19 | $7.24 | $7.24 | 954 |
| 2019-05-14 | $7.65 | $7.65 | $7.19 | $7.49 | $7.49 | 48,927 |
| 2019-05-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 335 |
| 2019-05-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 105 |
| 2019-05-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 256 |
| 2019-05-08 | $7.90 | $7.90 | $7.88 | $7.88 | $7.88 | 44,005 |
| 2019-05-07 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,035 |
| 2019-05-06 | $7.94 | $7.95 | $7.94 | $7.95 | $7.95 | 1,075 |
| 2019-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 15 |
| 2019-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 11 |
| 2019-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,550 |
| 2019-04-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 257 |
| 2019-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,029 |
| 2019-04-24 | $8.24 | $8.24 | $8.19 | $8.19 | $8.19 | 1,000 |
| 2019-04-23 | $8.37 | $8.38 | $8.37 | $8.38 | $8.38 | 271,000 |
| 2019-04-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 912 |
| 2019-04-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 170,025 |
| 2019-04-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 200 |
| 2019-04-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 22,913 |
| 2019-04-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 10 |
| 2019-04-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2019-04-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 211 |
| 2019-04-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2019-04-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 30 |
| 2019-04-08 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 306 |
| 2019-04-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2019-04-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 195 |
| 2019-04-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 10 |
| 2019-04-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 500 |
| 2019-04-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 183 |
| 2019-03-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 105 |
| 2019-03-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,202 |
| 2019-03-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 2 |
| 2019-03-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1 |
| 2019-03-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 30 |
| 2019-03-22 | $8.62 | $8.84 | $8.62 | $8.84 | $8.84 | 8,807 |
| 2019-03-21 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 100 |
| 2019-03-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 335,100 |
| 2019-03-19 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 695 |
| 2019-03-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-03-15 | $8.42 | $8.42 | $8.36 | $8.36 | $8.36 | 1,246 |
| 2019-03-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 43,404 |
| 2019-03-13 | $8.29 | $8.32 | $8.29 | $8.32 | $8.32 | 436 |
| 2019-03-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2019-03-11 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2019-03-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 10 |
| 2019-03-07 | $8.25 | $8.25 | $8.08 | $8.08 | $8.08 | 1,200 |
| 2019-03-06 | $8.52 | $8.52 | $8.40 | $8.40 | $8.40 | 51,483 |
| 2019-03-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 20 |
| 2019-03-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 19,103 |
| 2019-03-01 | $8.55 | $8.55 | $8.53 | $8.53 | $8.53 | 303 |
| 2019-02-28 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,001 |
| 2019-02-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 2,015 |
| 2019-02-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 20,000 |
| 2019-02-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 300 |
| 2019-02-21 | $8.38 | $8.53 | $8.38 | $8.53 | $8.53 | 1,125 |
| 2019-02-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,651 |
| 2019-02-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2,817 |
| 2019-02-15 | $8.51 | $8.51 | $8.49 | $8.49 | $8.49 | 34,801 |
| 2019-02-14 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 48,401 |
| 2019-02-13 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 37 |
| 2019-02-12 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 233 |
| 2019-02-11 | $8.41 | $8.41 | $8.22 | $8.23 | $8.23 | 12,113 |
| 2019-02-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,400 |
| 2019-02-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2 |
| 2019-02-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2019-02-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 3 |
| 2019-02-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 112 |
| 2019-02-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 51 |
| 2019-01-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-01-30 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 2,100 |
| 2019-01-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-01-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-01-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 100 |
| 2019-01-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2019-01-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2019-01-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,050 |
| 2019-01-18 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2019-01-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 120 |
| 2019-01-16 | $8.41 | $8.49 | $8.40 | $8.47 | $8.47 | 3,440 |
| 2019-01-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 101 |
| 2019-01-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 52 |
| 2019-01-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 60 |
| 2019-01-10 | $8.45 | $8.45 | $8.25 | $8.25 | $8.25 | 41,491 |
| 2019-01-09 | $8.12 | $8.16 | $8.12 | $8.16 | $8.16 | 80,103 |
| 2019-01-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 37,516 |
| 2019-01-07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 40 |
| 2019-01-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 136 |
| 2019-01-03 | $8.07 | $8.07 | $8.02 | $8.07 | $8.07 | 1,702 |
| 2019-01-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 55 |
| 2018-12-31 | $7.86 | $8.18 | $7.86 | $8.18 | $8.18 | 2,450 |
| 2018-12-28 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 11 |
| 2018-12-27 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 39 |
| 2018-12-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 400 |
| 2018-12-24 | $7.90 | $8.10 | $7.90 | $8.10 | $8.10 | 700 |
| 2018-12-21 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 107 |
| 2018-12-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 182,345 |
| 2018-12-19 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 500 |
| 2018-12-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 3 |
| 2018-12-17 | $8.25 | $8.25 | $8.14 | $8.19 | $8.19 | 4,271 |
| 2018-12-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1 |
| 2018-12-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-12-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2018-12-11 | $8.20 | $8.20 | $8.17 | $8.17 | $8.17 | 1,297 |
| 2018-12-10 | $8.50 | $8.51 | $8.37 | $8.51 | $8.51 | 2,704 |
| 2018-12-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 2 |
| 2018-12-06 | $8.70 | $8.70 | $8.58 | $8.64 | $8.64 | 1,015 |
| 2018-12-04 | $8.75 | $8.75 | $8.67 | $8.72 | $8.72 | 704 |
| 2018-12-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,971 |
| 2018-11-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 200 |
| 2018-11-29 | $8.57 | $8.80 | $8.57 | $8.65 | $8.65 | 65,152 |
| 2018-11-28 | $8.51 | $8.60 | $8.51 | $8.52 | $8.52 | 64,405 |
| 2018-11-27 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 217 |
| 2018-11-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 33,600 |
| 2018-11-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 223 |
| 2018-11-21 | $8.64 | $8.64 | $8.46 | $8.55 | $8.55 | 4,775 |
| 2018-11-20 | $8.50 | $8.50 | $8.44 | $8.44 | $8.44 | 164,382 |
| 2018-11-19 | $8.73 | $8.73 | $8.37 | $8.73 | $8.73 | 627,712 |
| 2018-11-16 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 365 |
| 2018-11-15 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 335,200 |
| 2018-11-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2018-11-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2018-11-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2018-11-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2018-11-08 | $8.95 | $8.95 | $8.84 | $8.85 | $8.85 | 16,800 |
| 2018-11-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 38,815 |
| 2018-11-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2018-11-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 10 |
| 2018-11-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 126 |
| 2018-11-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2018-10-31 | $8.93 | $9.23 | $8.93 | $9.23 | $9.23 | 1,700 |
| 2018-10-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 17,500 |
| 2018-10-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3 |
| 2018-10-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2 |
| 2018-10-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2018-10-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 100 |
| 2018-10-23 | $8.80 | $8.82 | $8.80 | $8.80 | $8.80 | 48,324 |
| 2018-10-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 57 |
| 2018-10-19 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2018-10-18 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 1 |
| 2018-10-17 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 39,300 |
| 2018-10-16 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 20 |
| 2018-10-15 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2018-10-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2018-10-11 | $9.05 | $9.05 | $8.83 | $8.83 | $8.83 | 47,742 |
| 2018-10-10 | $9.05 | $9.05 | $9.03 | $9.03 | $9.03 | 200 |
| 2018-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 73 |
| 2018-10-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2018-10-05 | $8.96 | $9.25 | $8.96 | $9.00 | $9.00 | 10,804 |
| 2018-10-04 | $9.11 | $9.14 | $8.99 | $8.99 | $8.99 | 1,100 |
| 2018-10-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1 |
| 2018-10-02 | $9.27 | $9.40 | $9.27 | $9.38 | $9.38 | 910 |
| 2018-10-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 3,700 |
| 2018-09-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2018-09-27 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 93,200 |
| 2018-09-26 | $9.15 | $9.51 | $9.15 | $9.51 | $9.51 | 470,973 |
| 2018-09-25 | $9.56 | $9.56 | $9.56 | $9.56 | $9.31 | 0 |
| 2018-09-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.31 | 3 |
| 2018-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.31 | 1 |
| 2018-09-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.31 | 0 |
| 2018-09-19 | $9.63 | $9.63 | $9.56 | $9.56 | $9.31 | 500 |
| 2018-09-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.55 | 1,050 |
| 2018-09-17 | $9.43 | $9.47 | $9.43 | $9.47 | $9.23 | 4,865 |
| 2018-09-14 | $9.38 | $9.42 | $9.38 | $9.42 | $9.18 | 4,100 |
| 2018-09-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 0 |
| 2018-09-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 0 |
| 2018-09-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 679 |
| 2018-09-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 185 |
| 2018-09-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 99 |
| 2018-09-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 0 |
| 2018-09-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 200 |
| 2018-09-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.21 | 7 |
| 2018-08-31 | $9.45 | $9.45 | $9.45 | $9.45 | $9.21 | 8 |
| 2018-08-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.21 | 1 |
| 2018-08-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.21 | 500 |
| 2018-08-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.08 | 3,300 |
| 2018-08-27 | $9.30 | $9.34 | $9.30 | $9.34 | $9.10 | 400 |
| 2018-08-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.09 | 290 |
| 2018-08-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.07 | 105 |
| 2018-08-22 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 0 |
| 2018-08-21 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 0 |
| 2018-08-20 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 0 |
| 2018-08-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 14 |
| 2018-08-16 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 0 |
| 2018-08-15 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 3 |
| 2018-08-14 | $9.23 | $9.23 | $9.23 | $9.23 | $8.99 | 203 |
| 2018-08-13 | $9.50 | $9.50 | $9.46 | $9.46 | $9.22 | 448 |
| 2018-08-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.04 | 575 |
| 2018-08-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.04 | 100 |
| 2018-08-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.22 | 1,000 |
| 2018-08-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.25 | 0 |
| 2018-08-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.25 | 20 |
| 2018-08-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.25 | 82 |
| 2018-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.25 | 200 |
| 2018-08-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.09 | 520 |
| 2018-07-31 | $9.33 | $9.33 | $9.33 | $9.33 | $9.09 | 0 |
| 2018-07-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.09 | 0 |
| 2018-07-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.09 | 32,000 |
| 2018-07-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.09 | 115 |
| 2018-07-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.20 | 41,127 |
| 2018-07-24 | $9.13 | $9.13 | $9.13 | $9.13 | $8.89 | 3 |
| 2018-07-23 | $9.13 | $9.13 | $9.13 | $9.13 | $8.89 | 300 |
| 2018-07-20 | $9.21 | $9.21 | $9.21 | $9.21 | $8.97 | 0 |
| 2018-07-19 | $9.04 | $9.21 | $9.04 | $9.21 | $8.97 | 95,500 |
| 2018-07-18 | $9.10 | $9.10 | $9.10 | $9.10 | $8.87 | 0 |
| 2018-07-17 | $9.10 | $9.10 | $9.10 | $9.10 | $8.87 | 0 |
| 2018-07-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.87 | 100 |
| 2018-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.87 | 40 |
| 2018-07-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.87 | 100 |
| 2018-07-11 | $9.48 | $9.48 | $9.48 | $9.48 | $9.24 | 97 |
| 2018-07-10 | $9.48 | $9.48 | $9.48 | $9.48 | $9.24 | 73,900 |
| 2018-07-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.00 | 216 |
| 2018-07-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 30 |
| 2018-07-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.11 | 0 |
| 2018-07-03 | $9.42 | $9.48 | $9.35 | $9.35 | $9.11 | 209,224 |
| 2018-07-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.32 | 155 |
| 2018-06-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.32 | 0 |
| 2018-06-28 | $9.53 | $9.57 | $9.53 | $9.57 | $9.32 | 201 |
| 2018-06-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.37 | 10 |
| 2018-06-26 | $9.70 | $9.70 | $9.62 | $9.62 | $9.37 | 700 |
| 2018-06-25 | $9.65 | $9.68 | $9.65 | $9.68 | $9.43 | 32,000 |
| 2018-06-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 0 |
| 2018-06-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 3 |
| 2018-06-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 3 |
| 2018-06-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 0 |
| 2018-06-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 13 |
| 2018-06-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 5,400 |
| 2018-06-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 2,004 |
| 2018-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.62 | 100 |
| 2018-06-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.70 | 0 |
| 2018-06-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.70 | 0 |
| 2018-06-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.70 | 0 |
| 2018-06-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.70 | 300 |
| 2018-06-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.79 | 0 |
| 2018-06-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.79 | 0 |
| 2018-06-04 | $10.02 | $10.05 | $10.02 | $10.05 | $9.79 | 28,700 |
| 2018-06-01 | $9.91 | $9.91 | $9.76 | $9.76 | $9.51 | 2,835 |
| 2018-05-31 | $9.78 | $9.98 | $9.78 | $9.81 | $9.56 | 7,138 |
| 2018-05-30 | $10.24 | $10.24 | $10.24 | $10.24 | $9.98 | 170 |
| 2018-05-29 | $10.24 | $10.24 | $10.09 | $10.24 | $9.98 | 9,100 |
| 2018-05-25 | $10.17 | $10.17 | $10.17 | $10.17 | $9.91 | 0 |
| 2018-05-24 | $10.17 | $10.17 | $10.17 | $10.17 | $9.91 | 0 |
| 2018-05-23 | $10.17 | $10.17 | $10.17 | $10.17 | $9.91 | 890 |
| 2018-05-22 | $10.17 | $10.17 | $10.17 | $10.17 | $9.91 | 100 |
| 2018-05-21 | $10.19 | $10.19 | $10.19 | $10.19 | $9.93 | 29,925 |
| 2018-05-18 | $10.19 | $10.19 | $10.19 | $10.19 | $9.93 | 10 |
| 2018-05-17 | $10.19 | $10.19 | $10.19 | $10.19 | $9.93 | 600 |
| 2018-05-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 9 |
| 2018-05-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 3 |
| 2018-05-14 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 111 |
| 2018-05-11 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2018-05-10 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2018-05-09 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 1 |
| 2018-05-08 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 100 |
| 2018-05-07 | $10.11 | $10.11 | $10.11 | $10.11 | $9.85 | 3 |
| 2018-05-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.85 | 300 |
| 2018-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.87 | 0 |
| 2018-05-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.87 | 18,900 |
| 2018-05-01 | $10.52 | $10.52 | $10.50 | $10.50 | $10.23 | 1,181 |
| 2018-04-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
| 2018-04-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
| 2018-04-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 6,299 |
| 2018-04-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
| 2018-04-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
| 2018-04-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 20 |
| 2018-04-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 85 |
| 2018-04-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 681,122 |
| 2018-04-18 | $10.48 | $10.52 | $10.48 | $10.52 | $10.25 | 510 |
| 2018-04-17 | $10.56 | $10.56 | $10.55 | $10.55 | $10.27 | 29,800 |
| 2018-04-16 | $10.70 | $10.70 | $10.54 | $10.54 | $10.27 | 610 |
| 2018-04-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.08 | 5 |
| 2018-04-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.08 | 400 |
| 2018-04-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.13 | 0 |
| 2018-04-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.13 | 7 |
| 2018-04-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.13 | 41,448 |
| 2018-04-06 | $10.38 | $10.40 | $10.38 | $10.40 | $10.13 | 34,200 |
| 2018-04-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.06 | 267 |
| 2018-04-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.06 | 0 |
| 2018-04-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.06 | 184,300 |
| 2018-04-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.05 | 64,400 |
| 2018-03-29 | $10.38 | $10.38 | $10.38 | $10.38 | $10.11 | 4 |
| 2018-03-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.11 | 0 |
| 2018-03-27 | $10.38 | $10.38 | $10.38 | $10.38 | $9.87 | 0 |
| 2018-03-26 | $10.38 | $10.38 | $10.38 | $10.38 | $9.87 | 5 |
| 2018-03-23 | $10.38 | $10.38 | $10.38 | $10.38 | $9.87 | 11,900 |
| 2018-03-22 | $10.32 | $10.32 | $10.32 | $10.32 | $9.82 | 0 |
| 2018-03-21 | $10.32 | $10.32 | $10.32 | $10.32 | $9.82 | 0 |
| 2018-03-20 | $10.32 | $10.32 | $10.32 | $10.32 | $9.82 | 0 |
| 2018-03-19 | $10.32 | $10.32 | $10.32 | $10.32 | $9.82 | 100 |
| 2018-03-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.18 | 100 |
| 2018-03-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.17 | 0 |
| 2018-03-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.17 | 8 |
| 2018-03-13 | $10.76 | $10.76 | $10.69 | $10.69 | $10.17 | 200 |
| 2018-03-12 | $10.46 | $10.51 | $10.46 | $10.51 | $10.00 | 580 |
| 2018-03-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.05 | 0 |
| 2018-03-08 | $10.42 | $10.57 | $10.42 | $10.57 | $10.05 | 55,508 |
| 2018-03-07 | $10.51 | $10.51 | $10.50 | $10.50 | $9.99 | 600 |
| 2018-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.03 | 0 |
| 2018-03-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.03 | 899 |
| 2018-03-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.03 | 46,800 |
| 2018-03-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.03 | 5 |
| 2018-02-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.03 | 100 |
| 2018-02-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.10 | 0 |
| 2018-02-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.10 | 13,610 |
| 2018-02-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 20 |
| 2018-02-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 40 |
| 2018-02-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 3,200 |
| 2018-02-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 10 |
| 2018-02-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 0 |
| 2018-02-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 0 |
| 2018-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 0 |
| 2018-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.70 | 200 |
| 2018-02-12 | $10.39 | $10.39 | $10.39 | $10.39 | $9.88 | 15 |
| 2018-02-09 | $10.39 | $10.39 | $10.39 | $10.39 | $9.88 | 6 |
| 2018-02-08 | $10.39 | $10.39 | $10.39 | $10.39 | $9.88 | 100 |
| 2018-02-07 | $10.46 | $10.46 | $10.46 | $10.46 | $9.95 | 0 |
| 2018-02-06 | $10.38 | $10.46 | $10.38 | $10.46 | $9.95 | 550 |
| 2018-02-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.13 | 0 |
| 2018-02-02 | $10.79 | $10.79 | $10.65 | $10.65 | $10.13 | 1,400 |
| 2018-02-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.26 | 2 |
| 2018-01-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.26 | 11 |
| 2018-01-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.26 | 2 |
| 2018-01-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.26 | 30 |
| 2018-01-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.26 | 21,050 |
| 2018-01-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.22 | 135 |
| 2018-01-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.06 | 104 |
| 2018-01-23 | $10.73 | $10.73 | $10.58 | $10.58 | $10.06 | 360 |
| 2018-01-22 | $10.71 | $10.71 | $10.55 | $10.55 | $10.03 | 370 |
| 2018-01-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.99 | 17,440 |
| 2018-01-18 | $10.22 | $10.22 | $10.22 | $10.22 | $9.72 | 32,875 |
| 2018-01-17 | $10.40 | $10.40 | $10.40 | $10.40 | $9.89 | 6,280 |
| 2018-01-16 | $10.31 | $10.31 | $10.31 | $10.31 | $9.81 | 20 |
| 2018-01-12 | $10.31 | $10.31 | $10.31 | $10.31 | $9.81 | 0 |
| 2018-01-11 | $10.31 | $10.31 | $10.31 | $10.31 | $9.81 | 1,204 |
| 2018-01-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.79 | 170 |
| 2018-01-09 | $10.11 | $10.11 | $10.11 | $10.11 | $9.61 | 60 |
| 2018-01-08 | $10.11 | $10.11 | $10.11 | $10.11 | $9.61 | 0 |
| 2018-01-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.61 | 0 |
| 2018-01-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.61 | 50,300 |
| 2018-01-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2018-01-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2017-12-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2017-12-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2017-12-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2017-12-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2017-12-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 0 |
| 2017-12-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 10 |
| 2017-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 1,210 |
| 2017-12-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 0 |
| 2017-12-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 1 |
| 2017-12-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 0 |
| 2017-12-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 5 |
| 2017-12-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 0 |
| 2017-12-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 0 |
| 2017-12-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 4 |
| 2017-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 100 |
| 2017-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 202 |
| 2017-12-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-12-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-12-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-12-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 25 |
| 2017-11-30 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-11-29 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 47,300 |
| 2017-11-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 50 |
| 2017-11-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 20 |
| 2017-11-24 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-11-22 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-11-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-11-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-11-17 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 20 |
| 2017-11-16 | $9.51 | $9.51 | $9.46 | $9.46 | $9.00 | 1,550 |
| 2017-11-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 0 |
| 2017-11-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 52 |
| 2017-11-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 0 |
| 2017-11-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 0 |
| 2017-11-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 2,200 |
| 2017-11-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.35 | 0 |
| 2017-11-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.35 | 300 |
| 2017-11-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 0 |
| 2017-11-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 0 |
| 2017-11-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 0 |
| 2017-11-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 2 |
| 2017-10-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 0 |
| 2017-10-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 3 |
| 2017-10-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 200 |
| 2017-10-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.26 | 100 |
| 2017-10-25 | $9.52 | $9.52 | $9.51 | $9.51 | $9.04 | 259 |
| 2017-10-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.09 | 0 |
| 2017-10-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.09 | 0 |
| 2017-10-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.09 | 40,000 |
| 2017-10-19 | $9.66 | $9.66 | $9.56 | $9.56 | $9.09 | 6,275 |
| 2017-10-18 | $9.66 | $9.71 | $9.66 | $9.66 | $9.19 | 3,347 |
| 2017-10-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.19 | 0 |
| 2017-10-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.19 | 1,005 |
| 2017-10-13 | $9.78 | $9.78 | $9.69 | $9.78 | $9.30 | 4,502 |
| 2017-10-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2017-10-11 | $9.67 | $9.79 | $9.65 | $9.78 | $9.30 | 27,600 |
| 2017-10-10 | $9.63 | $9.63 | $9.62 | $9.62 | $9.15 | 4,000 |
| 2017-10-09 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 0 |
| 2017-10-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.12 | 100 |
| 2017-10-05 | $9.78 | $9.78 | $9.61 | $9.61 | $9.14 | 7,105 |
| 2017-10-04 | $9.60 | $9.74 | $9.60 | $9.70 | $9.23 | 122,282 |
| 2017-10-03 | $9.83 | $9.85 | $9.83 | $9.85 | $9.37 | 28,010 |
| 2017-10-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.25 | 48,109 |
| 2017-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.35 | 230 |
| 2017-09-28 | $10.19 | $10.19 | $10.19 | $10.19 | $9.69 | 50 |
| 2017-09-27 | $10.19 | $10.19 | $10.19 | $10.19 | $9.69 | 2,227 |
| 2017-09-26 | $10.43 | $10.43 | $10.43 | $10.43 | $9.92 | 18 |
| 2017-09-25 | $10.43 | $10.43 | $10.43 | $10.43 | $9.92 | 350 |
| 2017-09-22 | $10.24 | $10.24 | $10.24 | $10.24 | $9.74 | 10 |
| 2017-09-21 | $10.24 | $10.24 | $10.24 | $10.24 | $9.74 | 176 |
| 2017-09-20 | $10.26 | $10.26 | $10.26 | $10.26 | $9.76 | 10 |
| 2017-09-19 | $10.25 | $10.26 | $10.25 | $10.26 | $9.76 | 7,000 |
| 2017-09-18 | $10.10 | $10.30 | $10.10 | $10.30 | $9.80 | 2,960 |
| 2017-09-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 0 |
| 2017-09-14 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 40 |
| 2017-09-13 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 10 |
| 2017-09-12 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 0 |
| 2017-09-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 1,300 |
| 2017-09-08 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 4,700 |
| 2017-09-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.59 | 4,701 |
| 2017-09-06 | $10.13 | $10.13 | $10.08 | $10.08 | $9.59 | 204 |
| 2017-09-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.48 | 20 |
| 2017-09-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.48 | 0 |
| 2017-08-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.48 | 0 |
| 2017-08-30 | $10.09 | $10.09 | $9.95 | $9.97 | $9.48 | 44,200 |
| 2017-08-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.35 | 500 |
| 2017-08-28 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 0 |
| 2017-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 47,300 |
| 2017-08-24 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 0 |
| 2017-08-23 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 0 |
| 2017-08-22 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 8 |
| 2017-08-21 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 20 |
| 2017-08-18 | $10.02 | $10.02 | $10.02 | $10.02 | $9.53 | 2,000 |
| 2017-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.48 | 0 |
| 2017-08-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.48 | 20 |
| 2017-08-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.48 | 12,000 |
| 2017-08-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.44 | 100 |
| 2017-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.40 | 0 |
| 2017-08-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.40 | 15 |
| 2017-08-09 | $9.79 | $9.88 | $9.79 | $9.88 | $9.39 | 22,920 |
| 2017-08-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.36 | 0 |
| 2017-08-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.36 | 100 |
| 2017-08-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.36 | 28,600 |
| 2017-08-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.36 | 971 |
| 2017-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.37 | 40 |
| 2017-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.37 | 0 |
| 2017-07-31 | $9.88 | $9.88 | $9.85 | $9.85 | $9.37 | 281 |
| 2017-07-28 | $10.27 | $10.27 | $10.27 | $10.27 | $9.77 | 10 |
| 2017-07-27 | $10.29 | $10.29 | $10.27 | $10.27 | $9.77 | 1,081 |
| 2017-07-26 | $10.18 | $10.18 | $10.18 | $10.18 | $9.68 | 500 |
| 2017-07-25 | $10.19 | $10.21 | $10.18 | $10.21 | $9.71 | 14,955 |
| 2017-07-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.63 | 0 |
| 2017-07-21 | $10.13 | $10.13 | $10.13 | $10.13 | $9.63 | 0 |
| 2017-07-20 | $10.13 | $10.13 | $10.13 | $10.13 | $9.63 | 500 |
| 2017-07-19 | $10.04 | $10.04 | $10.04 | $10.04 | $9.55 | 50 |
| 2017-07-18 | $10.11 | $10.11 | $10.04 | $10.04 | $9.55 | 16,917 |
| 2017-07-17 | $10.15 | $10.15 | $10.05 | $10.05 | $9.56 | 25,915 |
| 2017-07-14 | $10.14 | $10.14 | $10.14 | $10.14 | $9.65 | 200 |
| 2017-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2017-07-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.56 | 2 |
| 2017-07-11 | $10.07 | $10.07 | $10.05 | $10.05 | $9.55 | 39,200 |
| 2017-07-10 | $10.18 | $10.18 | $10.01 | $10.01 | $9.52 | 201 |
| 2017-07-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.56 | 30 |
| 2017-07-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.56 | 142 |
| 2017-07-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.17 | 0 |
| 2017-06-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.17 | 0 |
| 2017-06-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.17 | 0 |
| 2017-06-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.17 | 0 |
| 2017-06-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.17 | 0 |
| 2017-06-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.17 | 100 |
| 2017-06-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.09 | 1,700 |
| 2017-06-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.06 | 1,500 |
| 2017-06-20 | $9.64 | $9.68 | $9.64 | $9.68 | $9.21 | 300 |
| 2017-06-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.33 | 0 |
| 2017-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.33 | 0 |
| 2017-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.33 | 0 |
| 2017-06-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.33 | 536 |
| 2017-06-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 2 |
| 2017-06-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 76,000 |
| 2017-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 2,100 |
| 2017-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 500 |
| 2017-06-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.21 | 440 |
| 2017-06-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.04 | 25 |
| 2017-06-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.04 | 0 |
| 2017-06-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.04 | 0 |
| 2017-06-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.04 | 6 |
| 2017-05-31 | $9.57 | $9.57 | $9.51 | $9.51 | $9.04 | 6,394 |
| 2017-05-30 | $9.67 | $9.71 | $9.67 | $9.71 | $9.24 | 18,152 |
| 2017-05-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.13 | 640 |
| 2017-05-25 | $9.56 | $9.56 | $9.56 | $9.56 | $9.09 | 3 |
| 2017-05-24 | $9.52 | $9.56 | $9.52 | $9.56 | $9.09 | 1,990 |
| 2017-05-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 0 |
| 2017-05-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.23 | 354 |
| 2017-05-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.45 | 0 |
| 2017-05-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.45 | 0 |
| 2017-05-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.45 | 945 |
| 2017-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.27 | 0 |
| 2017-05-12 | $9.70 | $9.75 | $9.70 | $9.75 | $9.27 | 158,600 |
| 2017-05-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 0 |
| 2017-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.04 | 600 |
| 2017-05-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.22 | 0 |
| 2017-05-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.22 | 161,902 |
| 2017-05-05 | $9.54 | $9.69 | $9.54 | $9.69 | $9.22 | 13,299 |
| 2017-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.07 | 0 |
| 2017-05-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.07 | 1,556 |
| 2017-05-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-05-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-04-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 0 |
| 2017-04-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.00 | 2,200 |
| 2017-04-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.11 | 100 |
| 2017-04-25 | $9.42 | $9.42 | $9.42 | $9.42 | $8.96 | 0 |
| 2017-04-24 | $9.42 | $9.42 | $9.42 | $9.42 | $8.96 | 0 |
| 2017-04-21 | $9.64 | $9.64 | $9.42 | $9.42 | $8.96 | 19,259 |
| 2017-04-20 | $9.16 | $9.16 | $9.16 | $9.16 | $8.71 | 0 |
| 2017-04-19 | $9.16 | $9.16 | $9.16 | $9.16 | $8.71 | 24,000 |
| 2017-04-18 | $9.16 | $9.16 | $9.16 | $9.16 | $8.71 | 10 |
| 2017-04-17 | $9.16 | $9.16 | $9.16 | $9.16 | $8.71 | 0 |
| 2017-04-13 | $9.16 | $9.16 | $9.16 | $9.16 | $8.71 | 3,700 |
| 2017-04-12 | $9.20 | $9.20 | $9.16 | $9.16 | $8.71 | 3,250 |
| 2017-04-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.80 | 0 |
| 2017-04-10 | $9.25 | $9.25 | $9.25 | $9.25 | $8.80 | 0 |
| 2017-04-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.80 | 0 |
| 2017-04-06 | $9.25 | $9.25 | $9.25 | $9.25 | $8.80 | 270 |
| 2017-04-05 | $9.39 | $9.39 | $9.28 | $9.28 | $8.83 | 1,605 |
| 2017-04-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.14 | 22,800 |
| 2017-04-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.14 | 4,800 |
| 2017-03-31 | $10.11 | $10.11 | $10.11 | $10.11 | $9.62 | 0 |
| 2017-03-30 | $10.11 | $10.11 | $10.11 | $10.11 | $9.62 | 0 |
| 2017-03-29 | $10.11 | $10.11 | $10.11 | $10.11 | $9.62 | 0 |
| 2017-03-28 | $10.11 | $10.11 | $10.11 | $10.11 | $9.41 | 0 |
| 2017-03-27 | $10.15 | $10.15 | $10.11 | $10.11 | $9.41 | 5,200 |
| 2017-03-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2017-03-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 200 |
| 2017-03-22 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 0 |
| 2017-03-21 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 100 |
| 2017-03-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 0 |
| 2017-03-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 0 |
| 2017-03-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 66,600 |
| 2017-03-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.34 | 21,600 |
| 2017-03-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.28 | 0 |
| 2017-03-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.28 | 1,100 |
| 2017-03-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.28 | 0 |
| 2017-03-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.28 | 0 |
| 2017-03-08 | $9.99 | $9.99 | $9.97 | $9.97 | $9.28 | 57,100 |
| 2017-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 500 |
| 2017-03-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.07 | 0 |
| 2017-03-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.07 | 0 |
| 2017-03-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.07 | 0 |
| 2017-03-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.07 | 0 |
| 2017-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.07 | 100 |
| 2017-02-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 0 |
| 2017-02-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 0 |
| 2017-02-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 100 |
| 2017-02-22 | $9.93 | $9.93 | $9.73 | $9.73 | $9.06 | 1,600 |
| 2017-02-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 0 |
| 2017-02-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 0 |
| 2017-02-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 0 |
| 2017-02-15 | $9.91 | $9.91 | $9.81 | $9.81 | $9.14 | 1,100 |
| 2017-02-14 | $9.89 | $9.91 | $9.89 | $9.91 | $9.23 | 26,900 |
| 2017-02-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.17 | 1,100 |
| 2017-02-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.16 | 0 |
| 2017-02-09 | $9.80 | $9.84 | $9.80 | $9.84 | $9.16 | 7,000 |
| 2017-02-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.23 | 0 |
| 2017-02-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.23 | 2,800 |
| 2017-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 0 |
| 2017-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 0 |
| 2017-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 729,000 |
| 2017-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 24,200 |
| 2017-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 1 |
| 2017-01-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 20,100 |
| 2017-01-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 500 |
| 2017-01-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 40 |
| 2017-01-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 0 |
| 2017-01-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 285 |
| 2017-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.45 | 200 |
| 2017-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.22 | 3,833 |
| 2017-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 50 |
| 2017-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 0 |
| 2017-01-17 | $10.15 | $10.15 | $10.00 | $10.00 | $9.31 | 300 |
| 2017-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 29,400 |
| 2017-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 0 |
| 2017-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 500 |
| 2017-01-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.48 | 9,815 |
| 2017-01-09 | $9.96 | $10.26 | $9.96 | $9.96 | $9.27 | 745 |
| 2017-01-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 30 |
| 2017-01-05 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 43,000 |
| 2017-01-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 143,600 |
| 2017-01-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 1,000 |
| 2016-12-30 | $10.23 | $10.23 | $10.23 | $10.23 | $9.53 | 0 |
| 2016-12-29 | $10.23 | $10.23 | $10.23 | $10.23 | $9.53 | 12,866 |
| 2016-12-28 | $10.23 | $10.23 | $10.23 | $10.23 | $9.53 | 0 |
| 2016-12-27 | $10.23 | $10.23 | $10.23 | $10.23 | $9.53 | 3,805 |
| 2016-12-23 | $10.23 | $10.23 | $10.18 | $10.23 | $9.53 | 1,213 |
| 2016-12-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.54 | 100 |
| 2016-12-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 70 |
| 2016-12-20 | $9.92 | $10.03 | $9.81 | $9.81 | $9.14 | 98,700 |
| 2016-12-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.10 | 0 |
| 2016-12-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.10 | 210 |
| 2016-12-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.33 | 0 |
| 2016-12-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.33 | 1,534 |
| 2016-12-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.09 | 0 |
| 2016-12-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.09 | 0 |
| 2016-12-09 | $9.74 | $9.76 | $9.74 | $9.76 | $9.09 | 40,000 |
| 2016-12-08 | $9.95 | $9.95 | $9.64 | $9.64 | $8.98 | 275 |
| 2016-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.85 | 210 |
| 2016-12-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.52 | 0 |
| 2016-12-05 | $9.15 | $9.15 | $9.15 | $9.15 | $8.52 | 800 |
| 2016-12-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.52 | 0 |
| 2016-12-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.52 | 11,510 |
| 2016-11-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.11 | 0 |
| 2016-11-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.11 | 0 |
| 2016-11-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.11 | 103 |
| 2016-11-25 | $9.50 | $9.85 | $9.50 | $9.85 | $9.17 | 5,200 |
| 2016-11-23 | $9.35 | $9.35 | $9.35 | $9.35 | $8.70 | 21,400 |
| 2016-11-22 | $9.07 | $9.07 | $9.07 | $9.07 | $8.45 | 0 |
| 2016-11-21 | $9.07 | $9.07 | $9.07 | $9.07 | $8.45 | 0 |
| 2016-11-18 | $9.07 | $9.07 | $9.07 | $9.07 | $8.45 | 0 |
| 2016-11-17 | $9.11 | $9.11 | $9.07 | $9.07 | $8.45 | 343 |
| 2016-11-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2016-11-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2016-11-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 200 |
| 2016-11-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.49 | 0 |
| 2016-11-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.49 | 0 |
| 2016-11-09 | $9.12 | $9.12 | $9.12 | $9.12 | $8.49 | 360 |
| 2016-11-08 | $10.16 | $10.16 | $10.16 | $10.16 | $9.46 | 100 |
| 2016-11-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 0 |
| 2016-11-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 0 |
| 2016-11-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 200 |
| 2016-11-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.01 | 0 |
| 2016-10-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.01 | 0 |
| 2016-10-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.01 | 0 |
| 2016-10-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.01 | 0 |
| 2016-10-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.01 | 1,750 |
| 2016-10-25 | $9.62 | $9.62 | $9.62 | $9.62 | $8.96 | 21,644 |
| 2016-10-24 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-21 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-20 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-19 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-18 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-17 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-14 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-13 | $9.49 | $9.49 | $9.49 | $9.49 | $8.83 | 0 |
| 2016-10-12 | $9.51 | $9.51 | $9.47 | $9.49 | $8.83 | 48,100 |
| 2016-10-11 | $9.56 | $9.56 | $9.56 | $9.56 | $8.90 | 122 |
| 2016-10-10 | $9.56 | $9.56 | $9.56 | $9.56 | $8.90 | 0 |
| 2016-10-07 | $9.55 | $9.56 | $9.55 | $9.56 | $8.90 | 373 |
| 2016-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 0 |
| 2016-10-05 | $9.75 | $9.75 | $9.73 | $9.73 | $9.06 | 2,300 |
| 2016-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.19 | 10 |
| 2016-10-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.19 | 0 |
| 2016-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.19 | 199 |
| 2016-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.17 | 199 |
| 2016-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.23 | 440 |
| 2016-09-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.35 | 0 |
| 2016-09-26 | $10.04 | $10.04 | $10.04 | $10.04 | $9.35 | 3,140 |
| 2016-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.45 | 712 |
| 2016-09-22 | $10.18 | $10.18 | $10.12 | $10.12 | $9.42 | 532 |
| 2016-09-21 | $10.10 | $10.10 | $10.03 | $10.03 | $9.34 | 74,000 |
| 2016-09-20 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 9 |
| 2016-09-19 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 51 |
| 2016-09-16 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 0 |
| 2016-09-15 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 50 |
| 2016-09-14 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 16,525 |
| 2016-09-13 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 28 |
| 2016-09-12 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 0 |
| 2016-09-09 | $10.07 | $10.07 | $10.07 | $10.07 | $9.38 | 20,213 |
| 2016-09-08 | $10.20 | $10.23 | $10.09 | $10.09 | $9.40 | 2,945 |
| 2016-09-07 | $10.28 | $10.28 | $10.24 | $10.24 | $9.54 | 1,340 |
| 2016-09-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.43 | 1,075 |
| 2016-09-02 | $10.18 | $10.18 | $9.95 | $9.95 | $9.27 | 3,151 |
| 2016-09-01 | $9.98 | $9.98 | $9.72 | $9.72 | $9.05 | 28,965 |
| 2016-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.27 | 325,637 |
| 2016-08-30 | $9.76 | $10.00 | $9.76 | $9.95 | $9.27 | 5,138 |
| 2016-08-29 | $9.77 | $9.79 | $9.77 | $9.79 | $9.12 | 398 |
| 2016-08-26 | $9.62 | $9.62 | $9.62 | $9.62 | $8.96 | 250 |
| 2016-08-25 | $9.62 | $9.62 | $9.62 | $9.62 | $8.96 | 20 |
| 2016-08-24 | $9.62 | $9.62 | $9.62 | $9.62 | $8.96 | 483 |
| 2016-08-23 | $9.50 | $9.50 | $9.50 | $9.50 | $8.85 | 101 |
| 2016-08-22 | $9.57 | $9.57 | $9.57 | $9.57 | $8.91 | 10 |
| 2016-08-19 | $9.61 | $9.61 | $9.57 | $9.57 | $8.91 | 400 |
| 2016-08-18 | $9.71 | $9.71 | $9.69 | $9.69 | $9.02 | 1,249 |
| 2016-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.03 | 0 |
| 2016-08-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.03 | 34,500 |
| 2016-08-15 | $10.14 | $10.14 | $10.14 | $10.14 | $9.44 | 115 |
| 2016-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 0 |
| 2016-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.31 | 1,000 |
| 2016-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.21 | 318 |
| 2016-08-09 | $9.65 | $9.65 | $9.65 | $9.65 | $8.99 | 0 |
| 2016-08-08 | $9.65 | $9.65 | $9.65 | $9.65 | $8.99 | 231 |
| 2016-08-05 | $9.50 | $9.50 | $9.50 | $9.50 | $8.85 | 18 |
| 2016-08-04 | $9.50 | $9.50 | $9.50 | $9.50 | $8.85 | 0 |
| 2016-08-03 | $9.50 | $9.50 | $9.50 | $9.50 | $8.85 | 3,467 |
| 2016-08-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.01 | 130 |
| 2016-08-01 | $9.91 | $9.91 | $9.90 | $9.90 | $9.22 | 1,200 |
| 2016-07-29 | $9.82 | $9.86 | $9.82 | $9.85 | $9.17 | 3,127 |
| 2016-07-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.21 | 0 |
| 2016-07-27 | $9.90 | $9.90 | $9.87 | $9.89 | $9.21 | 2,395 |
| 2016-07-26 | $9.56 | $9.56 | $9.56 | $9.56 | $8.90 | 0 |
| 2016-07-25 | $9.60 | $9.60 | $9.56 | $9.56 | $8.90 | 402 |
| 2016-07-22 | $9.59 | $9.59 | $9.59 | $9.59 | $8.93 | 2,150 |
| 2016-07-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.21 | 4,875 |
| 2016-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.09 | 1,938 |
| 2016-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.18 | 0 |
| 2016-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.18 | 400 |
| 2016-07-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.17 | 0 |
| 2016-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.17 | 46 |
| 2016-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.17 | 218 |
| 2016-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.08 | 1,000 |
| 2016-07-11 | $9.56 | $9.56 | $9.38 | $9.56 | $8.90 | 1,300 |
| 2016-07-08 | $9.08 | $9.08 | $9.08 | $9.08 | $8.46 | 145 |
| 2016-07-07 | $9.12 | $9.13 | $9.12 | $9.13 | $8.50 | 400 |
| 2016-07-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.35 | 3,322 |
| 2016-07-05 | $9.23 | $9.23 | $9.05 | $9.05 | $8.43 | 990 |
| 2016-07-01 | $8.88 | $8.90 | $8.88 | $8.90 | $8.29 | 286 |
| 2016-06-30 | $9.05 | $9.05 | $9.05 | $9.05 | $8.43 | 230 |
| 2016-06-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.47 | 1,280 |
| 2016-06-28 | $8.91 | $8.91 | $8.85 | $8.90 | $8.29 | 1,530 |
| 2016-06-27 | $9.28 | $9.28 | $8.80 | $8.80 | $8.19 | 698 |
| 2016-06-24 | $9.30 | $9.30 | $9.03 | $9.03 | $8.41 | 4,348 |
| 2016-06-23 | $9.57 | $9.57 | $9.57 | $9.57 | $8.91 | 0 |
| 2016-06-22 | $9.58 | $9.58 | $9.57 | $9.57 | $8.91 | 882 |
| 2016-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.03 | 0 |
| 2016-06-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.03 | 300 |
| 2016-06-17 | $9.41 | $9.41 | $9.41 | $9.41 | $8.76 | 619 |
| 2016-06-16 | $9.33 | $9.33 | $9.33 | $9.33 | $8.69 | 0 |
| 2016-06-15 | $9.33 | $9.33 | $9.33 | $9.33 | $8.69 | 0 |
| 2016-06-14 | $9.56 | $9.56 | $9.32 | $9.33 | $8.69 | 1,087 |
| 2016-06-13 | $9.40 | $9.40 | $9.40 | $9.40 | $8.75 | 200 |
| 2016-06-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 0 |
| 2016-06-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 100 |
| 2016-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.08 | 0 |
| 2016-06-07 | $9.92 | $9.92 | $9.75 | $9.75 | $9.08 | 300 |
| 2016-06-06 | $10.12 | $10.12 | $10.12 | $10.12 | $9.42 | 400 |
| 2016-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.22 | 100 |
| 2016-06-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2016-06-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2016-05-31 | $10.06 | $10.06 | $9.98 | $9.98 | $9.29 | 2,600 |
| 2016-05-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 0 |
| 2016-05-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 170 |
| 2016-05-25 | $9.54 | $9.54 | $9.54 | $9.54 | $8.88 | 0 |
| 2016-05-24 | $9.54 | $9.54 | $9.54 | $9.54 | $8.88 | 200 |
| 2016-05-23 | $9.43 | $9.43 | $9.43 | $9.43 | $8.78 | 0 |
| 2016-05-20 | $9.42 | $9.45 | $9.42 | $9.43 | $8.78 | 1,450 |
| 2016-05-19 | $9.53 | $9.53 | $9.53 | $9.53 | $8.87 | 500 |
| 2016-05-18 | $9.64 | $9.64 | $9.64 | $9.64 | $8.97 | 1 |
| 2016-05-17 | $9.64 | $9.64 | $9.63 | $9.64 | $8.97 | 268,500 |
| 2016-05-16 | $9.41 | $9.41 | $9.41 | $9.41 | $8.76 | 50 |
| 2016-05-13 | $9.39 | $9.41 | $9.39 | $9.41 | $8.76 | 240,025 |
| 2016-05-12 | $9.39 | $9.46 | $9.28 | $9.28 | $8.64 | 2,835 |
| 2016-05-11 | $9.18 | $9.18 | $9.14 | $9.15 | $8.52 | 13,470 |
| 2016-05-10 | $9.24 | $9.25 | $9.24 | $9.25 | $8.61 | 571 |
| 2016-05-09 | $8.93 | $8.93 | $8.92 | $8.92 | $8.31 | 968 |
| 2016-05-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.19 | 0 |
| 2016-05-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.19 | 0 |
| 2016-05-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.19 | 500 |
| 2016-05-03 | $9.10 | $9.10 | $9.05 | $9.05 | $8.43 | 600 |
| 2016-05-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.31 | 0 |
| 2016-04-29 | $9.24 | $9.24 | $8.92 | $8.92 | $8.31 | 1,465 |
| 2016-04-28 | $8.99 | $8.99 | $8.86 | $8.86 | $8.25 | 798 |
| 2016-04-27 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 0 |
| 2016-04-26 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 21,908 |
| 2016-04-25 | $9.46 | $9.46 | $9.46 | $9.46 | $8.81 | 2,000 |
| 2016-04-22 | $9.06 | $9.06 | $9.06 | $9.06 | $8.44 | 0 |
| 2016-04-21 | $9.06 | $9.06 | $9.06 | $9.06 | $8.44 | 0 |
| 2016-04-20 | $9.06 | $9.06 | $9.06 | $9.06 | $8.44 | 96,000 |
| 2016-04-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.44 | 0 |
| 2016-04-18 | $9.06 | $9.06 | $9.06 | $9.06 | $8.44 | 265,500 |
| 2016-04-15 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 16 |
| 2016-04-14 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 1,325 |
| 2016-04-13 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 638 |
| 2016-04-12 | $9.03 | $9.09 | $9.03 | $9.09 | $8.46 | 6,393 |
| 2016-04-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.01 | 0 |
| 2016-04-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.01 | 0 |
| 2016-04-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.01 | 200 |
| 2016-04-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.03 | 100 |
| 2016-04-05 | $8.37 | $8.53 | $8.37 | $8.40 | $7.82 | 3,785 |
| 2016-04-04 | $8.88 | $8.88 | $8.62 | $8.62 | $8.03 | 1,561 |
| 2016-04-01 | $8.93 | $9.01 | $8.93 | $9.01 | $8.39 | 400 |
| 2016-03-31 | $9.21 | $9.21 | $9.16 | $9.16 | $8.53 | 1,378 |
| 2016-03-30 | $9.27 | $9.29 | $9.09 | $9.09 | $8.46 | 5,590 |
| 2016-03-29 | $9.46 | $9.70 | $9.46 | $9.70 | $9.03 | 607 |
| 2016-03-28 | $9.62 | $9.62 | $9.62 | $9.62 | $8.96 | 865 |
| 2016-03-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 0 |
| 2016-03-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 0 |
| 2016-03-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 0 |
| 2016-03-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 0 |
| 2016-03-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 0 |
| 2016-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 0 |
| 2016-03-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 40,800 |
| 2016-03-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 50 |
| 2016-03-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 48,000 |
| 2016-03-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.05 | 679 |
| 2016-03-10 | $9.64 | $9.64 | $9.64 | $9.64 | $8.98 | 80,812 |
| 2016-03-09 | $9.48 | $9.48 | $9.48 | $9.48 | $8.83 | 2,050 |
| 2016-03-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.14 | 87 |
| 2016-03-07 | $9.82 | $9.82 | $9.76 | $9.81 | $9.14 | 54,455 |
| 2016-03-04 | $9.42 | $9.42 | $9.42 | $9.42 | $8.77 | 29 |
| 2016-03-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.77 | 72,300 |
| 2016-03-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.66 | 263 |
| 2016-03-01 | $9.15 | $9.29 | $9.15 | $9.29 | $8.65 | 5,015 |
| 2016-02-29 | $9.15 | $9.16 | $9.08 | $9.08 | $8.46 | 956 |
| 2016-02-26 | $8.84 | $9.15 | $8.84 | $9.15 | $8.52 | 1,200 |
| 2016-02-25 | $8.54 | $8.54 | $8.54 | $8.54 | $7.95 | 1,422 |
| 2016-02-24 | $8.48 | $8.48 | $8.48 | $8.48 | $7.90 | 900 |
| 2016-02-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.96 | 1,850 |
| 2016-02-22 | $8.73 | $8.73 | $8.71 | $8.71 | $8.11 | 850 |
| 2016-02-19 | $8.46 | $8.46 | $8.46 | $8.46 | $7.88 | 185 |
| 2016-02-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.29 | 240 |
| 2016-02-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.05 | 259 |
| 2016-02-16 | $8.34 | $8.34 | $8.34 | $8.34 | $7.77 | 0 |
| 2016-02-12 | $8.26 | $8.34 | $8.26 | $8.34 | $7.77 | 580 |
| 2016-02-11 | $8.53 | $8.53 | $8.53 | $8.53 | $7.94 | 38,000 |
| 2016-02-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.07 | 2,457 |
| 2016-02-09 | $8.95 | $8.95 | $8.90 | $8.90 | $8.29 | 525 |
| 2016-02-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.36 | 100 |
| 2016-02-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.36 | 14,120 |
| 2016-02-04 | $9.33 | $9.35 | $9.33 | $9.33 | $8.69 | 240,001 |
| 2016-02-03 | $9.36 | $9.36 | $9.12 | $9.12 | $8.49 | 1,081,990 |
| 2016-02-02 | $9.66 | $9.67 | $9.66 | $9.67 | $9.00 | 340 |
| 2016-02-01 | $9.29 | $9.29 | $9.29 | $9.29 | $8.65 | 0 |
| 2016-01-29 | $9.29 | $9.29 | $9.29 | $9.29 | $8.65 | 70 |
| 2016-01-28 | $9.29 | $9.29 | $9.29 | $9.29 | $8.65 | 280 |
| 2016-01-27 | $8.94 | $8.94 | $8.94 | $8.94 | $8.32 | 0 |
| 2016-01-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.32 | 0 |
| 2016-01-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.32 | 5 |
| 2016-01-22 | $8.94 | $8.94 | $8.94 | $8.94 | $8.32 | 70 |
| 2016-01-21 | $8.83 | $8.94 | $8.83 | $8.94 | $8.32 | 4,456 |
| 2016-01-20 | $8.90 | $8.91 | $8.90 | $8.91 | $8.30 | 1,840 |
| 2016-01-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.77 | 192 |
| 2016-01-15 | $9.35 | $9.35 | $9.35 | $9.35 | $8.71 | 0 |
| 2016-01-14 | $9.47 | $9.47 | $9.34 | $9.35 | $8.71 | 6,901 |
| 2016-01-13 | $9.64 | $9.64 | $9.64 | $9.64 | $8.98 | 10 |
| 2016-01-12 | $9.64 | $9.64 | $9.64 | $9.64 | $8.98 | 0 |
| 2016-01-11 | $9.64 | $9.64 | $9.64 | $9.64 | $8.98 | 201 |
| 2016-01-08 | $9.59 | $9.70 | $9.54 | $9.56 | $8.90 | 1,496 |
| 2016-01-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 478 |
| 2016-01-06 | $10.00 | $10.00 | $9.90 | $9.94 | $9.26 | 1,552 |
| 2016-01-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.42 | 0 |
| 2016-01-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.42 | 2,147 |
| 2015-12-31 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 16 |
| 2015-12-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2015-12-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 1,448 |
| 2015-12-28 | $10.51 | $10.51 | $10.50 | $10.50 | $9.78 | 1,448 |
| 2015-12-24 | $10.23 | $10.23 | $10.23 | $10.23 | $9.53 | 790 |
| 2015-12-23 | $10.40 | $10.40 | $10.40 | $10.40 | $9.68 | 0 |
| 2015-12-22 | $10.40 | $10.40 | $10.40 | $10.40 | $9.68 | 2,050 |
| 2015-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 233 |
| 2015-12-18 | $10.55 | $10.55 | $10.55 | $10.55 | $9.82 | 0 |
| 2015-12-17 | $10.55 | $10.55 | $10.55 | $10.55 | $9.82 | 402 |
| 2015-12-16 | $10.31 | $10.31 | $10.31 | $10.31 | $9.60 | 0 |
| 2015-12-15 | $10.31 | $10.31 | $10.31 | $10.31 | $9.60 | 175 |
| 2015-12-14 | $10.44 | $10.50 | $10.44 | $10.50 | $9.78 | 470 |
| 2015-12-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 0 |
| 2015-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 594 |
| 2015-12-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 402 |
| 2015-12-08 | $10.08 | $10.08 | $10.08 | $10.08 | $9.39 | 290 |
| 2015-12-07 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 0 |
| 2015-12-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 3 |
| 2015-12-03 | $10.41 | $10.41 | $10.39 | $10.41 | $9.69 | 33,090 |
| 2015-12-02 | $10.41 | $10.41 | $10.41 | $10.41 | $9.69 | 150 |
| 2015-12-01 | $10.50 | $10.52 | $10.43 | $10.43 | $9.71 | 70,100 |
| 2015-11-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.08 | 250 |
| 2015-11-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 0 |
| 2015-11-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 4,270 |
| 2015-11-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.78 | 100 |
| 2015-11-23 | $10.60 | $10.60 | $10.60 | $10.60 | $9.87 | 1,000 |
| 2015-11-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.92 | 60 |
| 2015-11-19 | $10.68 | $10.68 | $10.65 | $10.65 | $9.92 | 4,260 |
| 2015-11-18 | $10.41 | $10.47 | $10.41 | $10.47 | $9.75 | 41,028 |
| 2015-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 300 |
| 2015-11-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 25,360 |
| 2015-11-13 | $10.31 | $10.31 | $10.30 | $10.30 | $9.59 | 900 |
| 2015-11-12 | $10.37 | $10.37 | $10.37 | $10.37 | $9.65 | 0 |
| 2015-11-11 | $10.37 | $10.37 | $10.37 | $10.37 | $9.65 | 0 |
| 2015-11-10 | $10.37 | $10.37 | $10.37 | $10.37 | $9.65 | 0 |
| 2015-11-09 | $10.37 | $10.37 | $10.37 | $10.37 | $9.65 | 558 |
| 2015-11-06 | $10.71 | $10.71 | $10.37 | $10.37 | $9.66 | 0 |
| 2015-11-05 | $10.71 | $10.71 | $10.37 | $10.37 | $9.66 | 0 |
| 2015-11-04 | $10.71 | $10.71 | $10.37 | $10.37 | $9.66 | 698 |
| 2015-11-03 | $10.16 | $10.77 | $10.16 | $10.77 | $10.03 | 35,700 |
| 2015-11-02 | $10.50 | $10.81 | $10.50 | $10.81 | $10.07 | 800 |
| 2015-10-30 | $10.40 | $10.46 | $10.40 | $10.46 | $9.74 | 0 |
| 2015-10-29 | $10.40 | $10.46 | $10.40 | $10.46 | $9.74 | 965 |
| 2015-10-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 0 |
| 2015-10-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.59 | 575 |
| 2015-10-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2015-10-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2015-10-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2015-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2015-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 0 |
| 2015-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.29 | 369 |
| 2015-10-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.37 | 0 |
| 2015-10-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.37 | 2,250 |
| 2015-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.20 | 300 |
| 2015-10-13 | $10.20 | $10.20 | $10.05 | $10.05 | $9.36 | 0 |
| 2015-10-12 | $10.20 | $10.20 | $10.05 | $10.05 | $9.36 | 200 |
| 2015-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $9.36 | 300 |
| 2015-10-08 | $10.08 | $10.08 | $10.08 | $10.08 | $9.39 | 100 |
| 2015-10-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.06 | 500 |
| 2015-10-06 | $9.75 | $9.75 | $9.62 | $9.62 | $8.96 | 0 |
| 2015-10-05 | $9.75 | $9.75 | $9.62 | $9.62 | $8.96 | 0 |
| 2015-10-02 | $9.75 | $9.75 | $9.62 | $9.62 | $8.96 | 35,129 |
| 2015-10-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 0 |
| 2015-09-30 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 0 |
| 2015-09-29 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 0 |
| 2015-09-28 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 0 |
| 2015-09-25 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 0 |
| 2015-09-24 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 0 |
| 2015-09-23 | $9.23 | $9.23 | $9.23 | $9.23 | $8.59 | 1,450 |
| 2015-09-22 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 0 |
| 2015-09-21 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 500 |
| 2015-09-18 | $9.65 | $9.67 | $9.65 | $9.67 | $9.01 | 0 |
| 2015-09-17 | $9.65 | $9.67 | $9.65 | $9.67 | $9.01 | 28,006 |
| 2015-09-16 | $9.19 | $9.19 | $9.19 | $9.19 | $8.56 | 0 |
| 2015-09-15 | $9.19 | $9.19 | $9.19 | $9.19 | $8.56 | 0 |
| 2015-09-14 | $9.19 | $9.19 | $9.19 | $9.19 | $8.56 | 110 |
| 2015-09-11 | $9.28 | $9.28 | $9.28 | $9.28 | $8.64 | 159 |
| 2015-09-10 | $9.23 | $9.29 | $9.23 | $9.29 | $8.65 | 317,000 |
| 2015-09-09 | $9.31 | $9.31 | $9.31 | $9.31 | $8.67 | 156,000 |
| 2015-09-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.52 | 3,950 |
| 2015-09-04 | $8.76 | $8.94 | $8.76 | $8.94 | $8.32 | 8,235 |
| 2015-09-03 | $8.93 | $8.93 | $8.92 | $8.92 | $8.30 | 186,200 |
| 2015-09-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2015-09-01 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2015-08-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2015-08-28 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 116 |
| 2015-08-27 | $8.97 | $8.99 | $8.97 | $8.99 | $8.37 | 69,050 |
| 2015-08-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 1,600 |
| 2015-08-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.02 | 100 |
| 2015-08-24 | $8.60 | $8.80 | $8.42 | $8.80 | $8.19 | 7,700 |
| 2015-08-21 | $8.87 | $8.90 | $8.77 | $8.90 | $8.29 | 2,300 |
| 2015-08-20 | $9.13 | $9.13 | $9.09 | $9.09 | $8.46 | 747 |
| 2015-08-19 | $9.35 | $9.35 | $9.35 | $9.35 | $8.71 | 349,971 |
| 2015-08-18 | $9.34 | $9.34 | $9.34 | $9.34 | $8.69 | 19,200 |
| 2015-08-17 | $9.40 | $9.40 | $9.29 | $9.29 | $8.65 | 0 |
| 2015-08-14 | $9.40 | $9.40 | $9.29 | $9.29 | $8.65 | 0 |
NISSAN MOTORS F (NSANF) News Headlines
Recent NISSAN MOTORS F (NSANF) News
Similar Companies to NISSAN MOTORS F (NSANF) 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 | -- | -- | -- |