Ocean Bio-Chem Inc (OBCI) Exchange: NASDAQ
Data as of April 24, 2024
$13.03 ($0.00) 0.00%
Ocean Bio-Chem Inc - Daily Information
Click for more stock information on Ocean Bio-Chem Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.03 |
| Previous Close | $13.03 |
| High | $13.03 |
| Low | $13.03 |
| Adjusted Open | $13.03 |
| Previous Adjusted Close | $13.03 |
| Adjusted High | $13.03 |
| Adjusted Low | $13.03 |
About Ocean Bio-Chem Inc (OBCI)
Ocean Bio-Chem, Inc. manufactures, markets and distributes a broad line of appearance and maintenance products for the marine, automotive, power sports, recreational vehicle and outdoor power equipment markets under the Star brite ®, Star Tron ®, Performacide ®, Outdoor Collection and other brand names within the United States of America and Canada. In addition, the Company produces private label formulations of many of its products for various customers and provides custom blending and packaging services for these and other products. The Company also manufactures, markets, and distributes a line of disinfectant, sanitizing and deodorizing products under the Star brite ® and Performacide ® brand names and private labeled products.
Invest in Ocean Bio-Chem Inc (OBCI)
Historical Stock Data for Ocean Bio-Chem Inc (OBCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-08-08 | $13.01 | $13.05 | $13.01 | $13.03 | $13.03 | 11,147 |
| 2022-08-05 | $12.96 | $13.04 | $12.96 | $13.04 | $13.04 | 24,085 |
| 2022-08-04 | $13.00 | $13.01 | $12.95 | $12.97 | $12.97 | 54,354 |
| 2022-08-03 | $12.97 | $12.98 | $12.97 | $12.98 | $12.98 | 3,481 |
| 2022-08-02 | $12.95 | $12.98 | $12.95 | $12.98 | $12.98 | 41,166 |
| 2022-08-01 | $12.96 | $12.96 | $12.95 | $12.95 | $12.95 | 14,419 |
| 2022-07-29 | $12.97 | $12.97 | $12.96 | $12.97 | $12.97 | 4,545 |
| 2022-07-28 | $12.97 | $12.97 | $12.96 | $12.96 | $12.96 | 7,835 |
| 2022-07-27 | $12.98 | $12.98 | $12.95 | $12.95 | $12.95 | 10,498 |
| 2022-07-26 | $12.95 | $13.00 | $12.95 | $12.98 | $12.98 | 7,868 |
| 2022-07-25 | $12.98 | $12.98 | $12.95 | $12.98 | $12.98 | 38,502 |
| 2022-07-22 | $13.01 | $13.01 | $12.97 | $12.97 | $12.97 | 11,553 |
| 2022-07-21 | $12.97 | $12.98 | $12.97 | $12.97 | $12.97 | 7,658 |
| 2022-07-20 | $12.96 | $12.99 | $12.96 | $12.97 | $12.97 | 13,810 |
| 2022-07-19 | $12.98 | $13.00 | $12.96 | $12.96 | $12.96 | 6,508 |
| 2022-07-18 | $12.93 | $12.96 | $12.93 | $12.96 | $12.96 | 11,219 |
| 2022-07-15 | $12.91 | $12.94 | $12.90 | $12.93 | $12.93 | 50,930 |
| 2022-07-14 | $12.89 | $12.91 | $12.89 | $12.90 | $12.90 | 7,998 |
| 2022-07-13 | $12.90 | $12.92 | $12.90 | $12.90 | $12.90 | 20,281 |
| 2022-07-12 | $12.95 | $12.95 | $12.89 | $12.91 | $12.91 | 17,872 |
| 2022-07-11 | $12.94 | $12.95 | $12.88 | $12.90 | $12.90 | 6,976 |
| 2022-07-08 | $12.88 | $12.90 | $12.88 | $12.89 | $12.89 | 13,656 |
| 2022-07-07 | $12.89 | $12.89 | $12.88 | $12.89 | $12.89 | 94,373 |
| 2022-07-06 | $12.88 | $12.90 | $12.88 | $12.89 | $12.89 | 80,985 |
| 2022-07-05 | $12.86 | $12.90 | $12.86 | $12.88 | $12.88 | 38,683 |
| 2022-07-01 | $12.90 | $12.91 | $12.86 | $12.87 | $12.87 | 32,206 |
| 2022-06-30 | $12.86 | $12.90 | $12.86 | $12.88 | $12.88 | 37,773 |
| 2022-06-29 | $12.86 | $12.87 | $12.85 | $12.87 | $12.87 | 34,949 |
| 2022-06-28 | $12.87 | $12.87 | $12.86 | $12.86 | $12.86 | 46,033 |
| 2022-06-27 | $12.86 | $12.87 | $12.86 | $12.86 | $12.86 | 58,252 |
| 2022-06-24 | $12.85 | $12.89 | $12.85 | $12.86 | $12.86 | 55,211 |
| 2022-06-23 | $12.85 | $12.87 | $12.85 | $12.87 | $12.87 | 311,135 |
| 2022-06-22 | $12.80 | $13.00 | $12.80 | $12.86 | $12.86 | 658,170 |
| 2022-06-21 | $6.19 | $6.58 | $5.92 | $5.92 | $5.92 | 61,317 |
| 2022-06-17 | $6.25 | $6.28 | $5.90 | $6.10 | $6.10 | 16,874 |
| 2022-06-16 | $6.40 | $6.42 | $5.98 | $6.12 | $6.12 | 24,125 |
| 2022-06-15 | $6.44 | $6.59 | $6.40 | $6.40 | $6.40 | 9,049 |
| 2022-06-14 | $6.39 | $6.66 | $6.34 | $6.40 | $6.40 | 8,816 |
| 2022-06-13 | $6.59 | $6.70 | $6.24 | $6.37 | $6.37 | 13,697 |
| 2022-06-10 | $6.75 | $6.77 | $6.70 | $6.70 | $6.70 | 12,082 |
| 2022-06-09 | $6.79 | $6.83 | $6.75 | $6.75 | $6.75 | 13,185 |
| 2022-06-08 | $6.82 | $6.90 | $6.73 | $6.73 | $6.73 | 18,325 |
| 2022-06-07 | $6.89 | $7.06 | $6.75 | $6.82 | $6.82 | 18,778 |
| 2022-06-06 | $6.84 | $6.91 | $6.78 | $6.88 | $6.84 | 9,054 |
| 2022-06-03 | $6.81 | $7.04 | $6.75 | $6.80 | $6.76 | 16,779 |
| 2022-06-02 | $6.79 | $7.40 | $6.75 | $6.80 | $6.76 | 118,671 |
| 2022-06-01 | $6.78 | $6.78 | $6.75 | $6.75 | $6.71 | 4,871 |
| 2022-05-31 | $6.85 | $6.99 | $6.73 | $6.73 | $6.69 | 3,929 |
| 2022-05-27 | $6.82 | $7.24 | $6.63 | $6.86 | $6.82 | 11,071 |
| 2022-05-26 | $6.80 | $7.24 | $6.65 | $6.77 | $6.73 | 8,125 |
| 2022-05-25 | $6.95 | $7.38 | $6.64 | $7.00 | $6.96 | 8,783 |
| 2022-05-24 | $6.93 | $6.99 | $6.80 | $6.96 | $6.92 | 1,493 |
| 2022-05-23 | $7.17 | $7.42 | $6.96 | $6.96 | $6.92 | 7,331 |
| 2022-05-20 | $6.92 | $7.85 | $6.89 | $6.93 | $6.89 | 13,673 |
| 2022-05-19 | $6.90 | $7.19 | $6.80 | $6.80 | $6.76 | 3,513 |
| 2022-05-18 | $7.34 | $7.34 | $6.60 | $7.00 | $6.96 | 29,794 |
| 2022-05-17 | $7.30 | $7.75 | $7.29 | $7.29 | $7.25 | 3,752 |
| 2022-05-16 | $7.46 | $7.78 | $7.29 | $7.30 | $7.26 | 3,422 |
| 2022-05-13 | $7.57 | $7.89 | $7.06 | $7.30 | $7.26 | 7,669 |
| 2022-05-12 | $6.92 | $7.67 | $6.80 | $7.64 | $7.59 | 17,643 |
| 2022-05-11 | $7.25 | $7.46 | $6.60 | $6.96 | $6.92 | 19,599 |
| 2022-05-10 | $7.16 | $7.78 | $7.16 | $7.19 | $7.15 | 2,644 |
| 2022-05-09 | $7.48 | $7.48 | $7.05 | $7.05 | $7.01 | 12,513 |
| 2022-05-06 | $7.51 | $7.52 | $7.45 | $7.48 | $7.44 | 9,781 |
| 2022-05-05 | $7.72 | $7.76 | $7.58 | $7.58 | $7.53 | 1,614 |
| 2022-05-04 | $7.70 | $7.88 | $7.70 | $7.72 | $7.67 | 9,342 |
| 2022-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.84 | 524 |
| 2022-05-02 | $7.79 | $8.00 | $7.68 | $7.78 | $7.73 | 2,911 |
| 2022-04-29 | $7.90 | $8.00 | $7.66 | $7.76 | $7.71 | 6,133 |
| 2022-04-28 | $7.88 | $7.88 | $7.78 | $7.88 | $7.83 | 1,111 |
| 2022-04-27 | $7.82 | $7.98 | $7.77 | $7.90 | $7.85 | 2,518 |
| 2022-04-26 | $7.86 | $7.86 | $7.76 | $7.85 | $7.80 | 2,177 |
| 2022-04-25 | $7.79 | $7.91 | $7.75 | $7.91 | $7.86 | 2,537 |
| 2022-04-22 | $7.82 | $7.98 | $7.77 | $7.98 | $7.93 | 3,242 |
| 2022-04-21 | $7.80 | $7.94 | $7.80 | $7.94 | $7.89 | 1,982 |
| 2022-04-20 | $8.00 | $8.00 | $7.75 | $7.95 | $7.90 | 2,008 |
| 2022-04-19 | $7.99 | $8.00 | $7.78 | $8.00 | $7.95 | 2,395 |
| 2022-04-18 | $7.81 | $7.92 | $7.81 | $7.92 | $7.87 | 692 |
| 2022-04-14 | $7.90 | $8.00 | $7.90 | $8.00 | $7.95 | 2,489 |
| 2022-04-13 | $8.00 | $8.00 | $7.76 | $8.00 | $7.95 | 3,453 |
| 2022-04-12 | $8.00 | $8.00 | $7.83 | $8.00 | $7.95 | 4,073 |
| 2022-04-11 | $7.93 | $8.18 | $7.50 | $7.50 | $7.46 | 11,351 |
| 2022-04-08 | $7.74 | $8.14 | $7.74 | $7.91 | $7.86 | 1,598 |
| 2022-04-07 | $8.17 | $8.17 | $7.76 | $7.98 | $7.93 | 1,894 |
| 2022-04-06 | $8.02 | $8.02 | $7.77 | $8.00 | $7.95 | 3,676 |
| 2022-04-05 | $8.20 | $8.25 | $8.00 | $8.25 | $8.20 | 9,334 |
| 2022-04-04 | $8.24 | $8.29 | $8.03 | $8.06 | $8.01 | 5,368 |
| 2022-04-01 | $8.29 | $8.30 | $8.18 | $8.18 | $8.13 | 9,975 |
| 2022-03-31 | $8.52 | $8.52 | $8.01 | $8.16 | $8.11 | 10,546 |
| 2022-03-30 | $8.62 | $8.96 | $8.60 | $8.96 | $8.91 | 1,557 |
| 2022-03-29 | $8.88 | $8.92 | $8.58 | $8.65 | $8.60 | 14,309 |
| 2022-03-28 | $8.67 | $8.84 | $8.61 | $8.75 | $8.70 | 2,003 |
| 2022-03-25 | $9.04 | $9.42 | $8.48 | $8.54 | $8.49 | 15,351 |
| 2022-03-24 | $8.80 | $8.80 | $8.56 | $8.58 | $8.53 | 2,927 |
| 2022-03-23 | $9.52 | $9.52 | $8.76 | $8.81 | $8.76 | 14,982 |
| 2022-03-22 | $8.89 | $9.05 | $8.60 | $8.79 | $8.74 | 11,955 |
| 2022-03-21 | $8.99 | $8.99 | $8.61 | $8.84 | $8.79 | 5,806 |
| 2022-03-18 | $8.85 | $8.85 | $8.80 | $8.85 | $8.80 | 9,069 |
| 2022-03-17 | $8.80 | $8.90 | $8.52 | $8.90 | $8.85 | 4,160 |
| 2022-03-16 | $9.03 | $9.05 | $8.65 | $8.67 | $8.62 | 7,405 |
| 2022-03-15 | $9.00 | $9.00 | $8.69 | $8.83 | $8.78 | 4,552 |
| 2022-03-14 | $8.94 | $8.95 | $8.83 | $8.83 | $8.78 | 8,582 |
| 2022-03-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 224 |
| 2022-03-10 | $9.29 | $9.29 | $8.82 | $9.00 | $8.95 | 2,541 |
| 2022-03-09 | $9.04 | $9.04 | $9.00 | $9.00 | $8.95 | 1,628 |
| 2022-03-08 | $8.82 | $9.09 | $8.82 | $8.84 | $8.75 | 1,658 |
| 2022-03-07 | $8.77 | $9.00 | $8.63 | $8.70 | $8.61 | 1,988 |
| 2022-03-04 | $8.99 | $9.00 | $8.87 | $8.87 | $8.78 | 4,904 |
| 2022-03-03 | $9.00 | $9.44 | $8.88 | $9.17 | $9.08 | 11,261 |
| 2022-03-02 | $9.05 | $9.15 | $8.81 | $9.05 | $8.96 | 4,371 |
| 2022-03-01 | $8.99 | $9.12 | $8.69 | $8.84 | $8.75 | 3,305 |
| 2022-02-28 | $8.92 | $9.20 | $8.69 | $8.69 | $8.60 | 8,312 |
| 2022-02-25 | $8.96 | $9.10 | $8.78 | $9.00 | $8.91 | 2,750 |
| 2022-02-24 | $8.49 | $8.90 | $8.40 | $8.90 | $8.81 | 5,467 |
| 2022-02-23 | $8.79 | $9.03 | $8.62 | $8.97 | $8.88 | 5,780 |
| 2022-02-22 | $9.15 | $9.50 | $8.80 | $8.98 | $8.89 | 10,511 |
| 2022-02-18 | $9.01 | $9.30 | $9.01 | $9.20 | $9.11 | 4,018 |
| 2022-02-17 | $9.15 | $9.38 | $9.14 | $9.14 | $9.05 | 1,126 |
| 2022-02-16 | $9.33 | $9.40 | $9.26 | $9.35 | $9.26 | 16,741 |
| 2022-02-15 | $9.38 | $9.38 | $9.25 | $9.25 | $9.16 | 948 |
| 2022-02-14 | $8.73 | $9.38 | $8.73 | $8.99 | $8.90 | 9,817 |
| 2022-02-11 | $9.41 | $9.41 | $8.83 | $9.16 | $9.07 | 2,039 |
| 2022-02-10 | $9.12 | $9.25 | $9.12 | $9.25 | $9.16 | 485 |
| 2022-02-09 | $9.28 | $9.28 | $9.14 | $9.20 | $9.11 | 1,423 |
| 2022-02-08 | $9.86 | $9.86 | $8.99 | $8.99 | $8.90 | 7,186 |
| 2022-02-07 | $9.15 | $9.27 | $8.68 | $9.10 | $9.01 | 8,150 |
| 2022-02-04 | $9.37 | $9.66 | $9.15 | $9.24 | $9.15 | 3,281 |
| 2022-02-03 | $9.24 | $9.85 | $9.24 | $9.75 | $9.65 | 14,180 |
| 2022-02-02 | $9.50 | $9.68 | $9.33 | $9.68 | $9.58 | 5,444 |
| 2022-02-01 | $9.00 | $9.64 | $8.55 | $9.50 | $9.40 | 11,232 |
| 2022-01-31 | $8.58 | $9.17 | $8.58 | $8.99 | $8.90 | 4,048 |
| 2022-01-28 | $8.79 | $9.10 | $8.36 | $8.53 | $8.44 | 7,681 |
| 2022-01-27 | $8.70 | $8.81 | $8.37 | $8.77 | $8.68 | 7,393 |
| 2022-01-26 | $8.72 | $9.03 | $8.57 | $8.61 | $8.52 | 7,037 |
| 2022-01-25 | $8.43 | $8.86 | $8.41 | $8.86 | $8.77 | 3,218 |
| 2022-01-24 | $9.05 | $9.10 | $8.51 | $8.66 | $8.57 | 16,043 |
| 2022-01-21 | $9.06 | $9.25 | $9.04 | $9.05 | $8.96 | 6,663 |
| 2022-01-20 | $9.35 | $9.76 | $8.76 | $9.53 | $9.43 | 9,095 |
| 2022-01-19 | $8.99 | $9.00 | $8.80 | $9.00 | $8.91 | 8,627 |
| 2022-01-18 | $9.42 | $9.42 | $8.71 | $8.81 | $8.72 | 12,083 |
| 2022-01-14 | $9.39 | $9.39 | $9.25 | $9.38 | $9.28 | 1,920 |
| 2022-01-13 | $8.86 | $9.45 | $8.50 | $9.45 | $9.35 | 14,201 |
| 2022-01-12 | $8.80 | $9.18 | $8.65 | $9.03 | $8.94 | 8,140 |
| 2022-01-11 | $8.86 | $8.88 | $8.45 | $8.52 | $8.43 | 9,229 |
| 2022-01-10 | $8.68 | $9.14 | $8.50 | $8.50 | $8.41 | 16,579 |
| 2022-01-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.69 | 1,137 |
| 2022-01-06 | $8.98 | $9.35 | $8.84 | $9.04 | $8.95 | 9,134 |
| 2022-01-05 | $8.70 | $9.02 | $8.60 | $8.87 | $8.78 | 9,538 |
| 2022-01-04 | $8.92 | $9.05 | $8.41 | $8.63 | $8.54 | 1,769 |
| 2022-01-03 | $8.63 | $9.09 | $8.43 | $9.04 | $8.95 | 5,615 |
| 2021-12-31 | $8.86 | $9.26 | $8.50 | $8.70 | $8.61 | 8,331 |
| 2021-12-30 | $8.56 | $9.61 | $8.34 | $9.15 | $9.06 | 21,736 |
| 2021-12-29 | $8.40 | $8.66 | $8.30 | $8.46 | $8.37 | 8,325 |
| 2021-12-28 | $8.25 | $8.39 | $8.25 | $8.39 | $8.30 | 5,315 |
| 2021-12-27 | $8.35 | $8.59 | $8.01 | $8.15 | $8.07 | 7,747 |
| 2021-12-23 | $8.09 | $8.54 | $7.86 | $8.39 | $8.30 | 5,836 |
| 2021-12-22 | $8.01 | $8.16 | $7.85 | $8.08 | $8.00 | 25,461 |
| 2021-12-21 | $8.16 | $8.20 | $8.00 | $8.06 | $7.98 | 15,338 |
| 2021-12-20 | $8.31 | $8.31 | $8.05 | $8.07 | $7.99 | 10,919 |
| 2021-12-17 | $8.19 | $8.43 | $8.05 | $8.29 | $8.21 | 5,972 |
| 2021-12-16 | $8.49 | $8.71 | $8.05 | $8.12 | $8.04 | 18,908 |
| 2021-12-15 | $8.47 | $8.60 | $8.05 | $8.10 | $8.02 | 21,552 |
| 2021-12-14 | $8.50 | $8.90 | $8.25 | $8.27 | $8.19 | 58,688 |
| 2021-12-13 | $9.06 | $9.16 | $8.50 | $8.55 | $8.46 | 29,445 |
| 2021-12-10 | $9.24 | $9.30 | $8.99 | $9.30 | $9.20 | 6,895 |
| 2021-12-09 | $9.04 | $9.30 | $9.04 | $9.22 | $9.13 | 8,254 |
| 2021-12-08 | $9.20 | $9.20 | $8.70 | $9.14 | $9.05 | 8,050 |
| 2021-12-07 | $9.07 | $9.13 | $8.90 | $9.13 | $9.04 | 10,894 |
| 2021-12-06 | $9.03 | $9.27 | $8.85 | $9.00 | $8.91 | 6,702 |
| 2021-12-03 | $9.09 | $9.20 | $9.09 | $9.20 | $9.11 | 3,195 |
| 2021-12-02 | $9.63 | $9.63 | $9.12 | $9.44 | $9.31 | 3,564 |
| 2021-12-01 | $9.85 | $9.96 | $9.00 | $9.12 | $9.00 | 16,348 |
| 2021-11-30 | $9.65 | $9.89 | $9.29 | $9.37 | $9.24 | 1,538 |
| 2021-11-29 | $10.00 | $10.10 | $9.54 | $9.54 | $9.41 | 3,392 |
| 2021-11-26 | $9.77 | $10.30 | $9.77 | $10.00 | $9.87 | 3,809 |
| 2021-11-24 | $9.61 | $9.75 | $9.61 | $9.75 | $9.62 | 3,378 |
| 2021-11-23 | $9.77 | $9.99 | $9.60 | $9.61 | $9.48 | 9,111 |
| 2021-11-22 | $9.53 | $10.00 | $9.48 | $9.84 | $9.71 | 6,098 |
| 2021-11-19 | $9.71 | $9.80 | $9.50 | $9.50 | $9.37 | 29,164 |
| 2021-11-18 | $10.30 | $10.30 | $9.86 | $9.86 | $9.73 | 4,215 |
| 2021-11-17 | $10.40 | $10.75 | $10.25 | $10.25 | $10.11 | 6,238 |
| 2021-11-16 | $11.04 | $11.04 | $10.46 | $10.53 | $10.38 | 16,779 |
| 2021-11-15 | $11.44 | $11.44 | $10.91 | $11.00 | $10.85 | 4,237 |
| 2021-11-12 | $11.49 | $11.52 | $10.95 | $11.50 | $11.35 | 21,361 |
| 2021-11-11 | $11.28 | $11.37 | $10.23 | $11.37 | $11.22 | 5,423 |
| 2021-11-10 | $10.51 | $11.56 | $10.22 | $11.21 | $11.06 | 15,317 |
| 2021-11-09 | $10.22 | $10.89 | $10.22 | $10.56 | $10.42 | 3,727 |
| 2021-11-08 | $10.49 | $10.60 | $10.06 | $10.20 | $10.06 | 11,938 |
| 2021-11-05 | $10.12 | $10.47 | $10.10 | $10.47 | $10.33 | 4,743 |
| 2021-11-04 | $10.50 | $10.50 | $9.96 | $10.06 | $9.92 | 3,228 |
| 2021-11-03 | $10.10 | $10.50 | $10.00 | $10.01 | $9.88 | 8,374 |
| 2021-11-02 | $10.10 | $10.21 | $9.85 | $10.10 | $9.96 | 5,574 |
| 2021-11-01 | $10.15 | $10.20 | $9.82 | $10.00 | $9.87 | 7,152 |
| 2021-10-29 | $10.97 | $10.97 | $10.14 | $10.21 | $10.07 | 6,673 |
| 2021-10-28 | $11.01 | $11.22 | $11.01 | $11.05 | $10.90 | 1,550 |
| 2021-10-27 | $11.23 | $11.23 | $11.01 | $11.01 | $10.86 | 1,107 |
| 2021-10-26 | $11.25 | $11.25 | $10.94 | $11.25 | $11.10 | 3,435 |
| 2021-10-25 | $11.32 | $11.32 | $10.76 | $11.05 | $10.90 | 7,425 |
| 2021-10-22 | $11.33 | $11.42 | $11.20 | $11.20 | $11.05 | 2,435 |
| 2021-10-21 | $11.66 | $11.70 | $11.00 | $11.64 | $11.48 | 16,694 |
| 2021-10-20 | $11.29 | $11.70 | $10.86 | $11.68 | $11.52 | 16,215 |
| 2021-10-19 | $10.94 | $11.55 | $10.94 | $11.55 | $11.39 | 8,074 |
| 2021-10-18 | $10.92 | $11.48 | $10.89 | $11.43 | $11.28 | 23,449 |
| 2021-10-15 | $10.50 | $11.15 | $10.09 | $10.90 | $10.75 | 28,940 |
| 2021-10-14 | $10.25 | $10.99 | $10.06 | $10.45 | $10.31 | 79,620 |
| 2021-10-13 | $10.28 | $10.55 | $9.99 | $10.22 | $10.08 | 23,801 |
| 2021-10-12 | $10.12 | $10.67 | $10.00 | $10.42 | $10.28 | 23,621 |
| 2021-10-11 | $9.63 | $10.35 | $9.60 | $9.98 | $9.85 | 23,653 |
| 2021-10-08 | $9.56 | $9.98 | $9.44 | $9.95 | $9.82 | 9,989 |
| 2021-10-07 | $9.36 | $9.98 | $9.36 | $9.67 | $9.54 | 12,848 |
| 2021-10-06 | $9.29 | $9.70 | $9.29 | $9.69 | $9.56 | 11,532 |
| 2021-10-05 | $9.47 | $9.62 | $9.34 | $9.48 | $9.35 | 2,506 |
| 2021-10-04 | $9.35 | $9.64 | $9.29 | $9.29 | $9.17 | 6,555 |
| 2021-10-01 | $9.35 | $9.71 | $9.35 | $9.40 | $9.27 | 7,632 |
| 2021-09-30 | $9.72 | $9.72 | $9.17 | $9.42 | $9.29 | 11,393 |
| 2021-09-29 | $9.48 | $9.49 | $9.34 | $9.40 | $9.27 | 3,302 |
| 2021-09-28 | $9.58 | $9.75 | $9.25 | $9.36 | $9.23 | 24,783 |
| 2021-09-27 | $9.60 | $9.90 | $9.60 | $9.67 | $9.54 | 3,227 |
| 2021-09-24 | $9.60 | $9.87 | $9.45 | $9.74 | $9.61 | 19,441 |
| 2021-09-23 | $9.50 | $9.75 | $9.35 | $9.65 | $9.52 | 19,325 |
| 2021-09-22 | $9.38 | $9.65 | $9.33 | $9.63 | $9.50 | 3,232 |
| 2021-09-21 | $9.39 | $9.41 | $9.38 | $9.41 | $9.28 | 1,491 |
| 2021-09-20 | $9.14 | $9.42 | $8.98 | $9.41 | $9.28 | 5,006 |
| 2021-09-17 | $9.16 | $9.45 | $9.01 | $9.16 | $9.04 | 31,587 |
| 2021-09-16 | $9.34 | $9.40 | $9.26 | $9.36 | $9.23 | 9,092 |
| 2021-09-15 | $9.38 | $9.46 | $9.28 | $9.46 | $9.33 | 3,253 |
| 2021-09-14 | $9.20 | $9.39 | $9.20 | $9.31 | $9.18 | 5,208 |
| 2021-09-13 | $9.41 | $9.70 | $9.30 | $9.52 | $9.39 | 7,599 |
| 2021-09-10 | $9.35 | $9.61 | $9.34 | $9.46 | $9.33 | 3,811 |
| 2021-09-09 | $9.63 | $9.69 | $9.16 | $9.44 | $9.31 | 15,829 |
| 2021-09-08 | $9.60 | $9.79 | $9.37 | $9.58 | $9.45 | 11,405 |
| 2021-09-07 | $9.60 | $9.66 | $9.50 | $9.60 | $9.44 | 9,133 |
| 2021-09-03 | $9.63 | $9.79 | $9.53 | $9.60 | $9.44 | 3,943 |
| 2021-09-02 | $9.81 | $9.81 | $9.53 | $9.64 | $9.48 | 7,205 |
| 2021-09-01 | $9.72 | $9.95 | $9.67 | $9.90 | $9.74 | 14,035 |
| 2021-08-31 | $9.75 | $9.75 | $9.33 | $9.73 | $9.57 | 7,473 |
| 2021-08-30 | $9.46 | $9.78 | $9.43 | $9.65 | $9.49 | 10,631 |
| 2021-08-27 | $9.40 | $9.65 | $9.18 | $9.55 | $9.39 | 17,274 |
| 2021-08-26 | $9.38 | $9.47 | $9.20 | $9.27 | $9.12 | 15,041 |
| 2021-08-25 | $9.61 | $9.73 | $9.03 | $9.22 | $9.07 | 36,316 |
| 2021-08-24 | $9.33 | $9.84 | $9.25 | $9.68 | $9.52 | 7,555 |
| 2021-08-23 | $9.27 | $9.66 | $9.25 | $9.31 | $9.16 | 4,427 |
| 2021-08-20 | $8.57 | $9.29 | $8.40 | $9.29 | $9.14 | 21,325 |
| 2021-08-19 | $8.32 | $8.88 | $8.23 | $8.67 | $8.53 | 44,421 |
| 2021-08-18 | $8.80 | $8.80 | $8.30 | $8.30 | $8.16 | 44,838 |
| 2021-08-17 | $8.85 | $9.47 | $8.23 | $8.40 | $8.26 | 32,706 |
| 2021-08-16 | $10.45 | $10.50 | $8.56 | $8.99 | $8.84 | 54,852 |
| 2021-08-13 | $10.67 | $11.39 | $10.20 | $10.26 | $10.09 | 17,789 |
| 2021-08-12 | $10.94 | $10.98 | $10.54 | $10.70 | $10.52 | 9,438 |
| 2021-08-11 | $11.25 | $11.25 | $10.90 | $10.91 | $10.73 | 5,326 |
| 2021-08-10 | $11.39 | $11.39 | $10.93 | $11.22 | $11.03 | 13,734 |
| 2021-08-09 | $11.13 | $11.21 | $10.85 | $11.10 | $10.92 | 12,327 |
| 2021-08-06 | $11.10 | $11.36 | $10.80 | $11.02 | $10.84 | 11,596 |
| 2021-08-05 | $11.35 | $11.50 | $11.35 | $11.47 | $11.28 | 5,218 |
| 2021-08-04 | $11.33 | $11.56 | $11.33 | $11.47 | $11.28 | 5,001 |
| 2021-08-03 | $11.63 | $11.68 | $11.11 | $11.40 | $11.21 | 14,824 |
| 2021-08-02 | $11.73 | $11.90 | $11.58 | $11.74 | $11.54 | 4,453 |
| 2021-07-30 | $11.87 | $11.94 | $11.48 | $11.77 | $11.58 | 7,538 |
| 2021-07-29 | $11.81 | $11.95 | $11.39 | $11.88 | $11.68 | 2,466 |
| 2021-07-28 | $11.75 | $12.05 | $11.65 | $11.65 | $11.46 | 15,321 |
| 2021-07-27 | $12.87 | $13.40 | $11.09 | $11.60 | $11.41 | 81,689 |
| 2021-07-26 | $12.75 | $13.00 | $12.56 | $13.00 | $12.79 | 29,579 |
| 2021-07-23 | $12.91 | $12.91 | $12.22 | $12.80 | $12.59 | 20,990 |
| 2021-07-22 | $12.19 | $12.89 | $11.83 | $12.67 | $12.46 | 14,129 |
| 2021-07-21 | $11.71 | $12.45 | $11.57 | $12.11 | $11.91 | 62,756 |
| 2021-07-20 | $11.37 | $11.70 | $11.21 | $11.49 | $11.30 | 9,756 |
| 2021-07-19 | $11.64 | $11.85 | $11.25 | $11.25 | $11.06 | 10,228 |
| 2021-07-16 | $11.76 | $12.03 | $11.56 | $11.65 | $11.46 | 6,255 |
| 2021-07-15 | $11.85 | $11.89 | $11.42 | $11.70 | $11.51 | 4,986 |
| 2021-07-14 | $11.81 | $12.01 | $11.77 | $12.01 | $11.81 | 5,344 |
| 2021-07-13 | $12.22 | $12.22 | $11.78 | $12.06 | $11.86 | 5,773 |
| 2021-07-12 | $12.25 | $12.27 | $11.88 | $12.15 | $11.95 | 4,564 |
| 2021-07-09 | $12.39 | $12.39 | $11.97 | $12.26 | $12.06 | 2,383 |
| 2021-07-08 | $11.60 | $12.40 | $11.30 | $12.34 | $12.14 | 44,943 |
| 2021-07-07 | $12.31 | $12.31 | $11.64 | $11.71 | $11.52 | 5,379 |
| 2021-07-06 | $12.13 | $12.35 | $12.02 | $12.29 | $12.09 | 8,253 |
| 2021-07-02 | $12.13 | $12.42 | $12.00 | $12.00 | $11.80 | 2,595 |
| 2021-07-01 | $12.34 | $12.35 | $12.01 | $12.24 | $12.04 | 5,202 |
| 2021-06-30 | $12.36 | $12.95 | $11.61 | $12.20 | $12.00 | 71,428 |
| 2021-06-29 | $12.75 | $12.75 | $12.24 | $12.51 | $12.30 | 4,159 |
| 2021-06-28 | $12.29 | $12.75 | $12.12 | $12.75 | $12.54 | 20,708 |
| 2021-06-25 | $12.90 | $13.19 | $12.13 | $12.13 | $11.93 | 23,882 |
| 2021-06-24 | $12.92 | $12.98 | $12.55 | $12.83 | $12.62 | 10,607 |
| 2021-06-23 | $11.66 | $13.14 | $11.56 | $12.75 | $12.54 | 90,907 |
| 2021-06-22 | $11.49 | $12.22 | $10.92 | $11.82 | $11.62 | 211,003 |
| 2021-06-21 | $11.15 | $11.73 | $11.15 | $11.48 | $11.29 | 8,815 |
| 2021-06-18 | $11.44 | $11.80 | $10.90 | $11.05 | $10.87 | 18,421 |
| 2021-06-17 | $11.98 | $12.23 | $11.35 | $11.47 | $11.28 | 31,945 |
| 2021-06-16 | $12.33 | $12.75 | $12.02 | $12.03 | $11.83 | 17,530 |
| 2021-06-15 | $12.80 | $13.19 | $12.32 | $12.53 | $12.32 | 14,234 |
| 2021-06-14 | $12.86 | $13.17 | $12.75 | $12.97 | $12.76 | 8,231 |
| 2021-06-11 | $12.88 | $13.23 | $12.75 | $12.88 | $12.66 | 10,767 |
| 2021-06-10 | $14.01 | $14.01 | $12.97 | $13.03 | $12.81 | 8,401 |
| 2021-06-09 | $13.49 | $13.87 | $13.36 | $13.67 | $13.44 | 6,014 |
| 2021-06-08 | $13.62 | $13.66 | $13.27 | $13.35 | $13.13 | 7,199 |
| 2021-06-07 | $14.25 | $14.25 | $13.64 | $13.90 | $13.67 | 12,535 |
| 2021-06-04 | $13.63 | $15.21 | $13.17 | $14.16 | $13.93 | 53,261 |
| 2021-06-03 | $13.45 | $13.90 | $13.40 | $13.77 | $13.54 | 7,131 |
| 2021-06-02 | $13.62 | $13.68 | $13.26 | $13.64 | $13.38 | 9,661 |
| 2021-06-01 | $14.09 | $14.09 | $13.50 | $13.66 | $13.41 | 11,611 |
| 2021-05-28 | $13.28 | $13.67 | $12.94 | $13.65 | $13.40 | 7,600 |
| 2021-05-27 | $13.74 | $13.74 | $13.00 | $13.62 | $13.37 | 9,766 |
| 2021-05-26 | $13.07 | $13.67 | $13.02 | $13.67 | $13.41 | 12,992 |
| 2021-05-25 | $12.85 | $13.24 | $12.71 | $13.03 | $12.79 | 9,702 |
| 2021-05-24 | $12.44 | $13.16 | $12.44 | $12.70 | $12.46 | 14,945 |
| 2021-05-21 | $12.45 | $12.68 | $12.14 | $12.66 | $12.42 | 4,376 |
| 2021-05-20 | $12.65 | $12.70 | $12.40 | $12.60 | $12.36 | 5,570 |
| 2021-05-19 | $12.55 | $12.96 | $11.80 | $12.23 | $12.00 | 5,786 |
| 2021-05-18 | $12.58 | $12.93 | $12.27 | $12.85 | $12.61 | 6,951 |
| 2021-05-17 | $12.09 | $12.64 | $11.89 | $12.38 | $12.15 | 34,296 |
| 2021-05-14 | $11.89 | $11.97 | $11.51 | $11.84 | $11.62 | 14,768 |
| 2021-05-13 | $12.10 | $12.10 | $11.58 | $11.80 | $11.58 | 3,393 |
| 2021-05-12 | $12.44 | $12.70 | $11.39 | $12.06 | $11.83 | 42,221 |
| 2021-05-11 | $12.70 | $12.77 | $12.18 | $12.45 | $12.22 | 10,564 |
| 2021-05-10 | $12.80 | $12.99 | $12.69 | $12.79 | $12.55 | 7,636 |
| 2021-05-07 | $12.92 | $12.92 | $12.70 | $12.71 | $12.47 | 3,657 |
| 2021-05-06 | $13.03 | $13.03 | $12.70 | $12.77 | $12.53 | 15,430 |
| 2021-05-05 | $13.19 | $13.30 | $12.92 | $13.03 | $12.79 | 11,374 |
| 2021-05-04 | $13.24 | $13.69 | $13.09 | $13.41 | $13.16 | 18,000 |
| 2021-05-03 | $13.41 | $13.59 | $13.15 | $13.36 | $13.11 | 9,281 |
| 2021-04-30 | $13.37 | $13.99 | $13.36 | $13.36 | $13.11 | 10,218 |
| 2021-04-29 | $13.36 | $13.86 | $13.24 | $13.47 | $13.22 | 13,302 |
| 2021-04-28 | $13.01 | $14.09 | $13.01 | $13.59 | $13.34 | 15,518 |
| 2021-04-27 | $13.65 | $14.18 | $13.65 | $13.79 | $13.53 | 21,939 |
| 2021-04-26 | $13.77 | $14.20 | $13.51 | $13.65 | $13.40 | 57,679 |
| 2021-04-23 | $13.58 | $13.77 | $13.42 | $13.52 | $13.27 | 13,543 |
| 2021-04-22 | $13.57 | $13.72 | $13.40 | $13.58 | $13.33 | 11,123 |
| 2021-04-21 | $13.77 | $13.77 | $13.33 | $13.68 | $13.42 | 41,057 |
| 2021-04-20 | $14.45 | $14.65 | $13.60 | $13.68 | $13.42 | 40,291 |
| 2021-04-19 | $12.50 | $14.38 | $12.47 | $14.17 | $13.91 | 75,245 |
| 2021-04-16 | $12.50 | $12.59 | $12.40 | $12.59 | $12.36 | 16,489 |
| 2021-04-15 | $12.01 | $12.31 | $11.90 | $12.31 | $12.08 | 16,469 |
| 2021-04-14 | $11.77 | $12.29 | $11.39 | $11.95 | $11.73 | 19,441 |
| 2021-04-13 | $12.01 | $12.02 | $11.60 | $11.69 | $11.47 | 9,822 |
| 2021-04-12 | $11.67 | $11.99 | $11.55 | $11.92 | $11.70 | 11,772 |
| 2021-04-09 | $11.80 | $11.82 | $11.41 | $11.79 | $11.57 | 8,046 |
| 2021-04-08 | $11.77 | $11.90 | $11.70 | $11.78 | $11.56 | 7,340 |
| 2021-04-07 | $12.01 | $12.13 | $11.67 | $11.72 | $11.50 | 10,244 |
| 2021-04-06 | $12.13 | $12.24 | $12.00 | $12.24 | $12.01 | 12,459 |
| 2021-04-05 | $12.06 | $12.20 | $11.85 | $12.13 | $11.90 | 24,735 |
| 2021-04-01 | $12.11 | $12.11 | $11.89 | $11.90 | $11.68 | 6,884 |
| 2021-03-31 | $12.00 | $12.01 | $11.75 | $12.01 | $11.79 | 29,984 |
| 2021-03-30 | $11.75 | $12.20 | $11.75 | $11.86 | $11.64 | 5,790 |
| 2021-03-29 | $12.70 | $12.70 | $11.71 | $11.85 | $11.63 | 50,965 |
| 2021-03-26 | $11.99 | $12.40 | $11.83 | $12.39 | $12.16 | 12,600 |
| 2021-03-25 | $12.08 | $12.16 | $11.59 | $11.80 | $11.58 | 16,720 |
| 2021-03-24 | $12.65 | $12.69 | $12.10 | $12.28 | $12.05 | 31,067 |
| 2021-03-23 | $12.56 | $12.67 | $12.48 | $12.65 | $12.41 | 13,216 |
| 2021-03-22 | $12.61 | $12.71 | $12.41 | $12.52 | $12.29 | 9,636 |
| 2021-03-19 | $12.36 | $12.75 | $12.36 | $12.65 | $12.41 | 11,500 |
| 2021-03-18 | $12.45 | $12.78 | $12.28 | $12.45 | $12.22 | 26,615 |
| 2021-03-17 | $12.68 | $12.91 | $12.35 | $12.37 | $12.14 | 19,906 |
| 2021-03-16 | $12.91 | $12.91 | $12.55 | $12.68 | $12.44 | 25,333 |
| 2021-03-15 | $12.50 | $12.95 | $12.41 | $12.84 | $12.60 | 38,301 |
| 2021-03-12 | $12.05 | $12.50 | $11.67 | $12.50 | $12.27 | 33,396 |
| 2021-03-11 | $11.80 | $12.00 | $11.73 | $11.96 | $11.74 | 32,241 |
| 2021-03-10 | $11.47 | $11.58 | $11.17 | $11.57 | $11.35 | 24,087 |
| 2021-03-09 | $10.96 | $11.35 | $10.83 | $11.24 | $11.00 | 9,955 |
| 2021-03-08 | $10.81 | $10.99 | $10.66 | $10.82 | $10.59 | 33,521 |
| 2021-03-05 | $10.55 | $10.91 | $10.41 | $10.81 | $10.58 | 26,070 |
| 2021-03-04 | $11.44 | $11.44 | $10.45 | $10.69 | $10.46 | 80,905 |
| 2021-03-03 | $11.17 | $11.48 | $11.02 | $11.36 | $11.12 | 29,293 |
| 2021-03-02 | $11.42 | $11.69 | $11.08 | $11.17 | $10.93 | 17,326 |
| 2021-03-01 | $10.73 | $11.54 | $10.71 | $11.33 | $11.09 | 50,759 |
| 2021-02-26 | $10.79 | $10.86 | $10.43 | $10.45 | $10.23 | 15,291 |
| 2021-02-25 | $10.43 | $10.91 | $10.43 | $10.71 | $10.48 | 44,982 |
| 2021-02-24 | $10.71 | $10.86 | $10.25 | $10.78 | $10.55 | 71,030 |
| 2021-02-23 | $10.46 | $10.61 | $10.14 | $10.49 | $10.27 | 28,521 |
| 2021-02-22 | $10.06 | $10.98 | $9.90 | $10.50 | $10.28 | 237,643 |
| 2021-02-19 | $10.37 | $10.48 | $9.76 | $9.89 | $9.68 | 86,278 |
| 2021-02-18 | $10.50 | $10.50 | $10.06 | $10.27 | $10.05 | 67,083 |
| 2021-02-17 | $11.95 | $12.09 | $10.06 | $10.32 | $10.10 | 157,108 |
| 2021-02-16 | $12.20 | $12.47 | $11.60 | $11.97 | $11.72 | 71,860 |
| 2021-02-12 | $12.51 | $12.95 | $12.10 | $12.33 | $12.07 | 40,637 |
| 2021-02-11 | $13.15 | $13.40 | $12.40 | $12.40 | $12.14 | 46,785 |
| 2021-02-10 | $13.18 | $13.42 | $12.60 | $12.88 | $12.61 | 71,831 |
| 2021-02-09 | $12.57 | $13.50 | $12.25 | $12.85 | $12.58 | 194,933 |
| 2021-02-08 | $12.63 | $12.98 | $12.40 | $12.54 | $12.27 | 46,904 |
| 2021-02-05 | $12.44 | $12.90 | $12.40 | $12.40 | $12.14 | 44,931 |
| 2021-02-04 | $12.46 | $12.69 | $12.28 | $12.36 | $12.10 | 25,547 |
| 2021-02-03 | $12.55 | $12.75 | $12.26 | $12.35 | $12.09 | 29,260 |
| 2021-02-02 | $14.00 | $14.14 | $11.99 | $12.59 | $12.32 | 70,314 |
| 2021-02-01 | $12.50 | $12.90 | $12.14 | $12.32 | $12.06 | 66,379 |
| 2021-01-29 | $12.63 | $12.76 | $12.11 | $12.48 | $12.22 | 31,695 |
| 2021-01-28 | $12.84 | $12.85 | $12.50 | $12.64 | $12.37 | 11,639 |
| 2021-01-27 | $12.70 | $12.99 | $12.53 | $12.80 | $12.53 | 19,693 |
| 2021-01-26 | $12.75 | $13.21 | $12.61 | $12.81 | $12.54 | 33,313 |
| 2021-01-25 | $12.89 | $13.12 | $12.15 | $12.73 | $12.46 | 35,868 |
| 2021-01-22 | $12.60 | $13.17 | $12.60 | $12.92 | $12.65 | 51,328 |
| 2021-01-21 | $12.16 | $12.72 | $11.89 | $12.48 | $12.22 | 27,469 |
| 2021-01-20 | $11.83 | $12.33 | $11.65 | $12.11 | $11.85 | 20,759 |
| 2021-01-19 | $12.40 | $12.51 | $11.60 | $11.76 | $11.51 | 92,396 |
| 2021-01-15 | $12.53 | $12.98 | $12.30 | $12.39 | $12.13 | 15,614 |
| 2021-01-14 | $12.51 | $12.99 | $12.34 | $12.43 | $12.17 | 11,119 |
| 2021-01-13 | $12.33 | $12.69 | $12.30 | $12.31 | $12.05 | 19,785 |
| 2021-01-12 | $13.00 | $13.10 | $12.35 | $12.54 | $12.27 | 19,600 |
| 2021-01-11 | $13.17 | $13.17 | $12.65 | $12.70 | $12.43 | 8,720 |
| 2021-01-08 | $12.80 | $13.10 | $12.50 | $13.05 | $12.77 | 14,104 |
| 2021-01-07 | $12.18 | $12.87 | $12.18 | $12.57 | $12.30 | 11,225 |
| 2021-01-06 | $12.54 | $12.95 | $12.17 | $12.17 | $11.91 | 25,504 |
| 2021-01-05 | $12.63 | $13.10 | $12.54 | $12.54 | $12.27 | 30,631 |
| 2021-01-04 | $13.63 | $13.63 | $12.34 | $12.70 | $12.43 | 37,175 |
| 2020-12-31 | $14.00 | $14.30 | $13.12 | $13.36 | $13.08 | 26,900 |
| 2020-12-30 | $14.49 | $14.49 | $14.00 | $14.08 | $13.78 | 36,396 |
| 2020-12-29 | $13.88 | $14.66 | $13.81 | $14.41 | $14.10 | 52,249 |
| 2020-12-28 | $14.37 | $14.37 | $13.87 | $14.12 | $13.82 | 7,703 |
| 2020-12-24 | $14.25 | $14.37 | $14.01 | $14.04 | $13.74 | 7,119 |
| 2020-12-23 | $13.86 | $14.37 | $13.82 | $14.14 | $13.84 | 17,435 |
| 2020-12-22 | $13.89 | $14.01 | $13.33 | $13.81 | $13.52 | 12,289 |
| 2020-12-21 | $13.17 | $14.34 | $13.17 | $13.98 | $13.68 | 55,065 |
| 2020-12-18 | $13.12 | $13.71 | $13.06 | $13.65 | $13.36 | 88,800 |
| 2020-12-17 | $13.01 | $13.25 | $12.96 | $12.98 | $12.70 | 20,899 |
| 2020-12-16 | $13.23 | $13.25 | $12.98 | $13.23 | $12.95 | 10,117 |
| 2020-12-15 | $13.00 | $13.38 | $12.95 | $13.24 | $12.96 | 18,416 |
| 2020-12-14 | $13.31 | $13.47 | $12.90 | $12.99 | $12.71 | 21,767 |
| 2020-12-11 | $12.82 | $13.34 | $12.73 | $13.30 | $13.01 | 12,456 |
| 2020-12-10 | $12.85 | $13.10 | $12.65 | $12.71 | $12.44 | 14,120 |
| 2020-12-09 | $13.23 | $13.38 | $12.84 | $12.91 | $12.64 | 20,826 |
| 2020-12-08 | $12.75 | $13.61 | $12.60 | $13.38 | $13.10 | 48,632 |
| 2020-12-07 | $12.87 | $13.10 | $12.60 | $12.70 | $12.43 | 20,598 |
| 2020-12-04 | $13.25 | $13.27 | $12.50 | $12.75 | $12.48 | 20,364 |
| 2020-12-03 | $13.46 | $13.46 | $12.87 | $13.30 | $13.02 | 17,818 |
| 2020-12-02 | $13.21 | $13.47 | $12.99 | $13.26 | $12.98 | 12,289 |
| 2020-12-01 | $13.43 | $13.48 | $13.00 | $13.30 | $13.00 | 11,906 |
| 2020-11-30 | $12.62 | $13.34 | $12.62 | $13.25 | $12.95 | 55,597 |
| 2020-11-27 | $12.57 | $12.70 | $11.82 | $12.54 | $12.26 | 37,830 |
| 2020-11-25 | $12.80 | $12.94 | $11.83 | $12.84 | $12.55 | 75,621 |
| 2020-11-24 | $13.63 | $13.63 | $12.62 | $12.81 | $12.52 | 41,690 |
| 2020-11-23 | $12.88 | $14.14 | $12.78 | $13.63 | $13.32 | 116,374 |
| 2020-11-20 | $12.81 | $12.85 | $12.29 | $12.43 | $12.15 | 37,297 |
| 2020-11-19 | $12.85 | $13.00 | $12.63 | $12.86 | $12.57 | 28,089 |
| 2020-11-18 | $13.10 | $13.33 | $12.67 | $12.98 | $12.69 | 51,350 |
| 2020-11-17 | $13.74 | $13.75 | $12.99 | $13.10 | $12.80 | 23,073 |
| 2020-11-16 | $15.00 | $15.00 | $13.62 | $13.63 | $13.32 | 55,878 |
| 2020-11-13 | $13.35 | $15.40 | $13.34 | $15.24 | $14.89 | 36,796 |
| 2020-11-12 | $13.79 | $13.79 | $12.90 | $13.42 | $13.12 | 33,206 |
| 2020-11-11 | $13.38 | $13.84 | $13.26 | $13.61 | $13.30 | 22,107 |
| 2020-11-10 | $12.46 | $13.89 | $12.46 | $13.12 | $12.82 | 24,445 |
| 2020-11-09 | $15.04 | $15.31 | $11.23 | $12.50 | $12.22 | 158,146 |
| 2020-11-06 | $16.12 | $16.36 | $14.35 | $15.78 | $15.42 | 42,141 |
| 2020-11-05 | $16.56 | $16.56 | $15.63 | $16.21 | $15.84 | 9,689 |
| 2020-11-04 | $16.91 | $17.61 | $15.75 | $15.75 | $15.39 | 21,210 |
| 2020-11-03 | $16.16 | $17.44 | $16.16 | $16.81 | $16.43 | 41,857 |
| 2020-11-02 | $15.60 | $16.47 | $15.60 | $16.16 | $15.79 | 10,608 |
| 2020-10-30 | $16.30 | $16.30 | $15.13 | $15.59 | $15.24 | 46,890 |
| 2020-10-29 | $15.12 | $16.75 | $14.88 | $16.41 | $16.04 | 37,978 |
| 2020-10-28 | $15.71 | $15.71 | $14.15 | $14.91 | $14.57 | 59,878 |
| 2020-10-27 | $16.29 | $16.33 | $15.51 | $15.69 | $15.33 | 18,193 |
| 2020-10-26 | $16.04 | $16.70 | $15.61 | $16.50 | $16.13 | 23,478 |
| 2020-10-23 | $16.21 | $16.65 | $15.75 | $16.15 | $15.78 | 8,506 |
| 2020-10-22 | $16.87 | $16.99 | $15.65 | $15.93 | $15.57 | 39,458 |
| 2020-10-21 | $17.58 | $17.99 | $16.41 | $16.71 | $16.33 | 35,623 |
| 2020-10-20 | $17.30 | $18.03 | $16.78 | $17.48 | $17.08 | 75,029 |
| 2020-10-19 | $14.75 | $16.75 | $14.75 | $16.44 | $16.07 | 142,688 |
| 2020-10-16 | $13.57 | $13.88 | $13.57 | $13.64 | $13.33 | 22,629 |
| 2020-10-15 | $14.51 | $14.69 | $13.55 | $13.63 | $13.32 | 35,753 |
| 2020-10-14 | $14.90 | $15.40 | $14.78 | $15.12 | $14.78 | 46,749 |
| 2020-10-13 | $14.70 | $15.00 | $14.54 | $14.97 | $14.63 | 23,679 |
| 2020-10-12 | $15.23 | $15.31 | $14.96 | $14.99 | $14.65 | 9,675 |
| 2020-10-09 | $15.06 | $15.15 | $14.76 | $15.15 | $14.81 | 9,151 |
| 2020-10-08 | $16.08 | $16.10 | $14.80 | $15.22 | $14.87 | 20,452 |
| 2020-10-07 | $15.95 | $16.16 | $15.57 | $15.85 | $15.49 | 8,513 |
| 2020-10-06 | $15.71 | $16.48 | $15.45 | $15.72 | $15.36 | 23,609 |
| 2020-10-05 | $15.70 | $15.96 | $15.51 | $15.66 | $15.30 | 16,518 |
| 2020-10-02 | $15.07 | $15.98 | $14.70 | $15.72 | $15.36 | 51,930 |
| 2020-10-01 | $14.30 | $15.49 | $14.26 | $15.49 | $15.14 | 31,988 |
| 2020-09-30 | $14.06 | $14.40 | $14.06 | $14.33 | $14.01 | 18,780 |
| 2020-09-29 | $14.32 | $14.50 | $13.97 | $14.30 | $13.98 | 14,040 |
| 2020-09-28 | $14.86 | $14.86 | $14.10 | $14.48 | $14.15 | 11,333 |
| 2020-09-25 | $13.47 | $15.10 | $13.40 | $14.81 | $14.47 | 22,571 |
| 2020-09-24 | $13.32 | $13.76 | $13.17 | $13.68 | $13.37 | 13,608 |
| 2020-09-23 | $14.30 | $14.30 | $13.21 | $13.31 | $13.01 | 19,593 |
| 2020-09-22 | $14.18 | $14.53 | $13.72 | $14.26 | $13.94 | 15,865 |
| 2020-09-21 | $14.82 | $14.82 | $13.31 | $14.37 | $14.04 | 27,244 |
| 2020-09-18 | $15.03 | $15.25 | $14.39 | $15.05 | $14.71 | 25,227 |
| 2020-09-17 | $14.54 | $15.19 | $14.16 | $15.19 | $14.85 | 19,056 |
| 2020-09-16 | $13.81 | $15.86 | $13.63 | $14.84 | $14.50 | 89,344 |
| 2020-09-15 | $12.98 | $14.30 | $12.87 | $13.75 | $13.44 | 37,691 |
| 2020-09-14 | $12.70 | $12.92 | $12.01 | $12.90 | $12.61 | 41,489 |
| 2020-09-11 | $13.39 | $13.39 | $12.21 | $12.43 | $12.15 | 31,462 |
| 2020-09-10 | $13.74 | $13.74 | $12.70 | $12.70 | $12.41 | 15,337 |
| 2020-09-09 | $12.59 | $13.84 | $12.59 | $13.79 | $13.48 | 18,752 |
| 2020-09-08 | $12.02 | $12.97 | $11.55 | $12.51 | $12.23 | 47,258 |
| 2020-09-04 | $14.20 | $14.70 | $12.31 | $12.31 | $12.01 | 61,691 |
| 2020-09-03 | $15.07 | $15.29 | $13.40 | $14.12 | $13.78 | 26,674 |
| 2020-09-02 | $14.97 | $15.49 | $14.74 | $14.91 | $14.55 | 63,529 |
| 2020-09-01 | $13.93 | $15.14 | $13.70 | $14.84 | $14.48 | 43,456 |
| 2020-08-31 | $15.49 | $15.49 | $13.61 | $14.00 | $13.66 | 48,732 |
| 2020-08-28 | $15.30 | $15.50 | $15.06 | $15.50 | $15.12 | 25,321 |
| 2020-08-27 | $15.36 | $15.40 | $14.57 | $15.14 | $14.77 | 24,523 |
| 2020-08-26 | $15.18 | $15.72 | $15.05 | $15.51 | $15.13 | 25,144 |
| 2020-08-25 | $15.19 | $15.50 | $14.50 | $15.49 | $15.11 | 47,295 |
| 2020-08-24 | $15.23 | $16.01 | $14.70 | $15.26 | $14.89 | 22,989 |
| 2020-08-21 | $15.78 | $15.78 | $14.75 | $15.10 | $14.73 | 27,021 |
| 2020-08-20 | $15.60 | $16.20 | $15.59 | $15.82 | $15.44 | 8,237 |
| 2020-08-19 | $16.39 | $16.44 | $15.45 | $15.60 | $15.22 | 14,130 |
| 2020-08-18 | $15.51 | $16.77 | $15.51 | $16.46 | $16.06 | 17,059 |
| 2020-08-17 | $15.23 | $16.24 | $14.81 | $15.65 | $15.27 | 36,975 |
| 2020-08-14 | $17.07 | $17.07 | $14.65 | $15.41 | $15.04 | 98,280 |
| 2020-08-13 | $18.03 | $18.03 | $17.00 | $17.22 | $16.80 | 31,416 |
| 2020-08-12 | $17.02 | $18.14 | $17.00 | $17.89 | $17.46 | 66,565 |
| 2020-08-11 | $18.60 | $19.10 | $17.75 | $17.99 | $17.55 | 29,013 |
| 2020-08-10 | $19.98 | $19.99 | $18.20 | $18.74 | $18.29 | 41,119 |
| 2020-08-07 | $18.63 | $19.45 | $18.50 | $19.31 | $18.84 | 31,018 |
| 2020-08-06 | $18.39 | $19.34 | $18.17 | $18.60 | $18.15 | 32,242 |
| 2020-08-05 | $17.96 | $19.17 | $17.27 | $18.24 | $17.80 | 74,483 |
| 2020-08-04 | $17.47 | $18.17 | $16.70 | $17.58 | $17.15 | 76,062 |
| 2020-08-03 | $16.22 | $22.55 | $15.54 | $18.22 | $17.78 | 832,683 |
| 2020-07-31 | $16.03 | $16.27 | $15.41 | $16.01 | $15.62 | 26,438 |
| 2020-07-30 | $16.10 | $16.63 | $15.56 | $15.81 | $15.43 | 42,742 |
| 2020-07-29 | $14.96 | $16.34 | $14.95 | $16.05 | $15.66 | 41,975 |
| 2020-07-28 | $14.86 | $15.46 | $14.35 | $14.86 | $14.50 | 27,278 |
| 2020-07-27 | $15.63 | $15.92 | $14.34 | $14.56 | $14.21 | 39,197 |
| 2020-07-24 | $15.10 | $15.23 | $14.30 | $15.20 | $14.83 | 39,924 |
| 2020-07-23 | $15.14 | $16.99 | $15.14 | $15.35 | $14.98 | 88,698 |
| 2020-07-22 | $17.06 | $17.72 | $14.54 | $15.14 | $14.77 | 201,514 |
| 2020-07-21 | $14.85 | $19.65 | $14.85 | $17.48 | $17.06 | 492,470 |
| 2020-07-20 | $14.57 | $14.89 | $13.87 | $14.79 | $14.43 | 58,877 |
| 2020-07-17 | $14.81 | $15.08 | $14.26 | $14.38 | $14.03 | 27,416 |
| 2020-07-16 | $15.56 | $15.64 | $14.68 | $14.68 | $14.32 | 35,552 |
| 2020-07-15 | $16.11 | $16.78 | $14.30 | $15.77 | $15.39 | 110,975 |
| 2020-07-14 | $13.95 | $16.34 | $12.90 | $16.10 | $15.71 | 159,787 |
| 2020-07-13 | $14.45 | $14.60 | $13.48 | $13.50 | $13.17 | 49,561 |
| 2020-07-10 | $14.02 | $14.84 | $13.74 | $14.38 | $14.03 | 41,069 |
| 2020-07-09 | $14.10 | $14.79 | $13.69 | $14.08 | $13.74 | 35,570 |
| 2020-07-08 | $14.95 | $15.33 | $13.70 | $14.10 | $13.76 | 55,933 |
| 2020-07-07 | $14.10 | $14.82 | $13.79 | $14.71 | $14.35 | 43,656 |
| 2020-07-06 | $13.05 | $14.66 | $13.05 | $14.12 | $13.78 | 87,082 |
| 2020-07-02 | $13.20 | $14.10 | $12.68 | $13.05 | $12.73 | 75,683 |
| 2020-07-01 | $13.57 | $13.75 | $12.86 | $13.20 | $12.88 | 142,856 |
| 2020-06-30 | $16.37 | $17.10 | $13.69 | $13.95 | $13.61 | 240,297 |
| 2020-06-29 | $14.30 | $17.41 | $14.22 | $16.25 | $15.86 | 510,585 |
| 2020-06-26 | $15.13 | $15.30 | $13.01 | $13.83 | $13.49 | 332,372 |
| 2020-06-25 | $11.21 | $16.19 | $10.82 | $15.61 | $15.23 | 994,017 |
| 2020-06-24 | $10.82 | $11.30 | $9.69 | $11.22 | $10.95 | 372,854 |
| 2020-06-23 | $10.00 | $11.90 | $9.97 | $11.08 | $10.81 | 537,105 |
| 2020-06-22 | $9.00 | $9.97 | $8.85 | $9.97 | $9.73 | 394,615 |
| 2020-06-19 | $7.50 | $9.20 | $7.28 | $8.85 | $8.64 | 488,775 |
| 2020-06-18 | $6.75 | $7.36 | $6.75 | $7.24 | $7.06 | 82,778 |
| 2020-06-17 | $6.77 | $7.00 | $6.40 | $6.78 | $6.62 | 61,536 |
| 2020-06-16 | $5.75 | $6.73 | $5.75 | $6.57 | $6.41 | 199,912 |
| 2020-06-15 | $5.50 | $5.94 | $5.39 | $5.67 | $5.53 | 18,594 |
| 2020-06-12 | $5.75 | $5.83 | $5.70 | $5.73 | $5.59 | 21,296 |
| 2020-06-11 | $5.72 | $5.78 | $5.50 | $5.65 | $5.51 | 51,168 |
| 2020-06-10 | $5.71 | $5.95 | $5.68 | $5.91 | $5.77 | 42,002 |
| 2020-06-09 | $5.39 | $5.89 | $5.23 | $5.70 | $5.56 | 29,044 |
| 2020-06-08 | $5.33 | $5.60 | $5.11 | $5.52 | $5.39 | 44,517 |
| 2020-06-05 | $5.50 | $5.50 | $5.26 | $5.37 | $5.22 | 69,821 |
| 2020-06-04 | $5.61 | $5.72 | $5.13 | $5.49 | $5.34 | 44,492 |
| 2020-06-03 | $5.73 | $5.73 | $5.52 | $5.55 | $5.40 | 26,562 |
| 2020-06-02 | $5.70 | $5.78 | $5.56 | $5.73 | $5.57 | 26,932 |
| 2020-06-01 | $5.58 | $5.73 | $5.38 | $5.64 | $5.48 | 58,734 |
| 2020-05-29 | $5.38 | $5.98 | $5.38 | $5.42 | $5.27 | 179,205 |
| 2020-05-28 | $5.25 | $5.50 | $5.18 | $5.37 | $5.22 | 25,949 |
| 2020-05-27 | $5.08 | $5.36 | $4.72 | $5.32 | $5.17 | 99,076 |
| 2020-05-26 | $5.35 | $5.36 | $4.80 | $4.96 | $4.82 | 107,691 |
| 2020-05-22 | $5.54 | $5.61 | $5.21 | $5.36 | $5.21 | 26,679 |
| 2020-05-21 | $5.23 | $5.60 | $5.10 | $5.50 | $5.35 | 51,179 |
| 2020-05-20 | $5.34 | $5.62 | $5.20 | $5.29 | $5.14 | 37,991 |
| 2020-05-19 | $5.24 | $5.73 | $5.20 | $5.35 | $5.20 | 70,629 |
| 2020-05-18 | $5.48 | $5.67 | $5.10 | $5.31 | $5.16 | 120,826 |
| 2020-05-15 | $6.26 | $6.74 | $5.00 | $5.66 | $5.50 | 324,896 |
| 2020-05-14 | $6.72 | $6.72 | $6.11 | $6.34 | $6.16 | 96,416 |
| 2020-05-13 | $6.90 | $7.17 | $6.60 | $6.82 | $6.63 | 62,633 |
| 2020-05-12 | $6.76 | $7.03 | $6.70 | $6.85 | $6.66 | 51,255 |
| 2020-05-11 | $7.01 | $7.34 | $6.76 | $6.78 | $6.59 | 77,129 |
| 2020-05-08 | $6.99 | $7.50 | $6.82 | $6.98 | $6.79 | 65,226 |
| 2020-05-07 | $6.89 | $6.96 | $6.70 | $6.86 | $6.67 | 28,840 |
| 2020-05-06 | $6.90 | $6.98 | $6.59 | $6.89 | $6.70 | 26,914 |
| 2020-05-05 | $7.00 | $7.15 | $6.68 | $6.85 | $6.66 | 64,988 |
| 2020-05-04 | $6.50 | $6.99 | $6.50 | $6.90 | $6.71 | 70,769 |
| 2020-05-01 | $7.00 | $7.00 | $6.50 | $6.52 | $6.34 | 134,398 |
| 2020-04-30 | $6.60 | $7.70 | $6.52 | $7.24 | $7.04 | 300,570 |
| 2020-04-29 | $6.61 | $6.84 | $6.53 | $6.80 | $6.61 | 101,848 |
| 2020-04-28 | $6.99 | $7.50 | $6.30 | $6.68 | $6.49 | 706,997 |
| 2020-04-27 | $6.71 | $8.35 | $6.70 | $6.99 | $6.80 | 1,304,150 |
| 2020-04-24 | $6.25 | $6.60 | $6.11 | $6.53 | $6.35 | 154,913 |
| 2020-04-23 | $5.81 | $6.19 | $5.75 | $6.17 | $6.00 | 136,694 |
| 2020-04-22 | $5.32 | $5.79 | $5.26 | $5.78 | $5.62 | 79,000 |
| 2020-04-21 | $5.68 | $5.68 | $5.18 | $5.18 | $5.04 | 63,720 |
| 2020-04-20 | $5.40 | $5.74 | $5.31 | $5.67 | $5.51 | 44,801 |
| 2020-04-17 | $5.84 | $5.84 | $5.10 | $5.42 | $5.27 | 59,923 |
| 2020-04-16 | $5.77 | $5.80 | $5.45 | $5.78 | $5.62 | 70,557 |
| 2020-04-15 | $5.17 | $5.70 | $5.11 | $5.65 | $5.49 | 121,856 |
| 2020-04-14 | $5.22 | $5.48 | $5.00 | $5.15 | $5.01 | 49,669 |
| 2020-04-13 | $4.75 | $5.62 | $4.55 | $5.24 | $5.09 | 214,998 |
| 2020-04-09 | $4.69 | $4.96 | $4.30 | $4.82 | $4.69 | 80,645 |
| 2020-04-08 | $4.50 | $4.65 | $4.30 | $4.50 | $4.38 | 58,183 |
| 2020-04-07 | $4.45 | $4.54 | $4.19 | $4.50 | $4.38 | 62,733 |
| 2020-04-06 | $4.43 | $4.70 | $4.33 | $4.45 | $4.33 | 66,001 |
| 2020-04-03 | $4.41 | $4.50 | $4.22 | $4.36 | $4.24 | 89,442 |
| 2020-04-02 | $4.22 | $4.50 | $4.20 | $4.34 | $4.22 | 44,976 |
| 2020-04-01 | $4.80 | $4.85 | $4.05 | $4.32 | $4.20 | 80,502 |
| 2020-03-31 | $4.64 | $5.00 | $4.49 | $4.85 | $4.72 | 120,751 |
| 2020-03-30 | $4.56 | $5.20 | $4.35 | $4.56 | $4.43 | 362,952 |
| 2020-03-27 | $4.00 | $4.35 | $3.86 | $4.35 | $4.23 | 158,762 |
| 2020-03-26 | $4.00 | $4.22 | $3.70 | $4.13 | $4.02 | 118,828 |
| 2020-03-25 | $4.00 | $4.19 | $3.81 | $4.00 | $3.89 | 116,658 |
| 2020-03-24 | $3.89 | $4.06 | $3.73 | $3.93 | $3.82 | 67,171 |
| 2020-03-23 | $4.05 | $4.05 | $3.67 | $3.89 | $3.78 | 68,286 |
| 2020-03-20 | $4.14 | $4.44 | $3.80 | $3.94 | $3.83 | 183,530 |
| 2020-03-19 | $3.25 | $4.50 | $3.15 | $4.05 | $3.94 | 921,446 |
| 2020-03-18 | $3.39 | $3.70 | $3.15 | $3.25 | $3.16 | 82,821 |
| 2020-03-17 | $3.72 | $3.85 | $3.10 | $3.38 | $3.29 | 170,732 |
| 2020-03-16 | $4.55 | $4.55 | $3.45 | $3.61 | $3.51 | 754,376 |
| 2020-03-13 | $3.96 | $4.02 | $3.60 | $3.90 | $3.79 | 103,102 |
| 2020-03-12 | $3.53 | $4.33 | $3.53 | $3.94 | $3.83 | 390,059 |
| 2020-03-11 | $3.60 | $3.94 | $3.51 | $3.65 | $3.55 | 222,031 |
| 2020-03-10 | $3.87 | $3.87 | $3.40 | $3.52 | $3.42 | 216,309 |
| 2020-03-09 | $4.35 | $4.90 | $3.63 | $3.85 | $3.74 | 123,683 |
| 2020-03-06 | $4.34 | $4.52 | $4.14 | $4.30 | $4.18 | 150,060 |
| 2020-03-05 | $4.40 | $5.33 | $4.40 | $4.53 | $4.40 | 594,026 |
| 2020-03-04 | $4.18 | $4.69 | $3.85 | $4.31 | $4.19 | 300,999 |
| 2020-03-03 | $3.97 | $4.87 | $3.80 | $4.30 | $4.18 | 581,415 |
| 2020-03-02 | $5.03 | $5.11 | $4.09 | $4.32 | $4.20 | 332,588 |
| 2020-02-28 | $6.39 | $7.95 | $4.18 | $5.00 | $4.86 | 2,058,045 |
| 2020-02-27 | $4.08 | $6.17 | $3.64 | $5.19 | $5.05 | 2,320,651 |
| 2020-02-26 | $3.69 | $4.06 | $3.53 | $3.77 | $3.67 | 270,069 |
| 2020-02-25 | $3.88 | $3.90 | $3.51 | $3.68 | $3.58 | 80,148 |
| 2020-02-24 | $3.88 | $4.20 | $3.60 | $3.93 | $3.82 | 263,747 |
| 2020-02-21 | $3.41 | $3.65 | $3.41 | $3.62 | $3.52 | 50,671 |
| 2020-02-20 | $3.52 | $3.59 | $3.43 | $3.45 | $3.35 | 5,205 |
| 2020-02-19 | $3.40 | $3.59 | $3.40 | $3.53 | $3.43 | 38,822 |
| 2020-02-18 | $3.42 | $3.49 | $3.40 | $3.40 | $3.31 | 19,206 |
| 2020-02-14 | $3.43 | $3.51 | $3.41 | $3.43 | $3.33 | 13,013 |
| 2020-02-13 | $3.41 | $3.49 | $3.41 | $3.45 | $3.35 | 23,782 |
| 2020-02-12 | $3.62 | $3.64 | $3.42 | $3.45 | $3.35 | 53,664 |
| 2020-02-11 | $3.69 | $3.69 | $3.56 | $3.62 | $3.52 | 48,035 |
| 2020-02-10 | $3.76 | $3.87 | $3.58 | $3.69 | $3.59 | 92,566 |
| 2020-02-07 | $3.61 | $4.06 | $3.61 | $3.74 | $3.64 | 208,295 |
| 2020-02-06 | $3.69 | $3.72 | $3.60 | $3.64 | $3.54 | 16,495 |
| 2020-02-05 | $3.57 | $3.70 | $3.52 | $3.70 | $3.60 | 16,460 |
| 2020-02-04 | $3.45 | $3.87 | $3.34 | $3.60 | $3.50 | 162,543 |
| 2020-02-03 | $3.90 | $3.93 | $3.45 | $3.63 | $3.53 | 86,256 |
| 2020-01-31 | $3.86 | $4.10 | $3.65 | $3.87 | $3.76 | 94,132 |
| 2020-01-30 | $3.64 | $4.15 | $3.61 | $3.94 | $3.83 | 180,229 |
| 2020-01-29 | $3.80 | $3.92 | $3.62 | $3.75 | $3.65 | 332,833 |
| 2020-01-28 | $4.95 | $5.44 | $3.72 | $3.92 | $3.81 | 5,106,622 |
| 2020-01-27 | $3.89 | $4.03 | $3.30 | $3.49 | $3.39 | 97,375 |
| 2020-01-24 | $3.35 | $4.68 | $3.35 | $3.56 | $3.46 | 448,812 |
| 2020-01-23 | $3.33 | $3.33 | $3.25 | $3.25 | $3.16 | 8,849 |
| 2020-01-22 | $3.33 | $3.33 | $3.31 | $3.33 | $3.24 | 4,265 |
| 2020-01-21 | $3.33 | $3.35 | $3.31 | $3.33 | $3.24 | 6,677 |
| 2020-01-17 | $3.34 | $3.38 | $3.34 | $3.38 | $3.29 | 2,365 |
| 2020-01-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.30 | 2 |
| 2020-01-15 | $3.37 | $3.39 | $3.33 | $3.39 | $3.30 | 2,496 |
| 2020-01-14 | $3.40 | $3.40 | $3.39 | $3.40 | $3.31 | 2,080 |
| 2020-01-13 | $3.39 | $3.39 | $3.39 | $3.39 | $3.30 | 598 |
| 2020-01-10 | $3.48 | $3.48 | $3.45 | $3.48 | $3.38 | 548 |
| 2020-01-09 | $3.44 | $3.44 | $3.44 | $3.44 | $3.34 | 151 |
| 2020-01-08 | $3.38 | $3.42 | $3.34 | $3.42 | $3.33 | 7,873 |
| 2020-01-07 | $3.34 | $3.35 | $3.34 | $3.35 | $3.26 | 2,400 |
| 2020-01-06 | $3.31 | $3.31 | $3.31 | $3.31 | $3.22 | 626 |
| 2020-01-03 | $3.36 | $3.40 | $3.31 | $3.31 | $3.22 | 2,905 |
| 2020-01-02 | $3.31 | $3.48 | $3.31 | $3.48 | $3.38 | 2,432 |
| 2019-12-31 | $3.32 | $3.34 | $3.31 | $3.31 | $3.22 | 6,088 |
| 2019-12-30 | $3.31 | $3.34 | $3.31 | $3.34 | $3.25 | 4,063 |
| 2019-12-27 | $3.41 | $3.41 | $3.37 | $3.37 | $3.28 | 7,045 |
| 2019-12-26 | $3.45 | $3.52 | $3.41 | $3.41 | $3.32 | 6,738 |
| 2019-12-24 | $3.54 | $3.54 | $3.54 | $3.54 | $3.44 | 155 |
| 2019-12-23 | $3.46 | $3.46 | $3.46 | $3.46 | $3.36 | 98 |
| 2019-12-20 | $3.44 | $3.50 | $3.44 | $3.46 | $3.36 | 2,838 |
| 2019-12-19 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 115 |
| 2019-12-18 | $3.41 | $3.51 | $3.38 | $3.51 | $3.41 | 2,129 |
| 2019-12-17 | $3.36 | $3.49 | $3.36 | $3.44 | $3.34 | 1,262 |
| 2019-12-16 | $3.51 | $3.51 | $3.44 | $3.45 | $3.35 | 3,824 |
| 2019-12-13 | $3.45 | $3.45 | $3.36 | $3.36 | $3.27 | 5,721 |
| 2019-12-12 | $3.40 | $3.41 | $3.36 | $3.41 | $3.32 | 5,564 |
| 2019-12-11 | $3.37 | $3.41 | $3.36 | $3.41 | $3.32 | 3,817 |
| 2019-12-10 | $3.36 | $3.41 | $3.36 | $3.41 | $3.32 | 4,750 |
| 2019-12-09 | $3.32 | $3.32 | $3.32 | $3.32 | $3.23 | 77 |
| 2019-12-06 | $3.40 | $3.40 | $3.32 | $3.32 | $3.23 | 2,068 |
| 2019-12-05 | $3.32 | $3.40 | $3.31 | $3.35 | $3.26 | 4,230 |
| 2019-12-04 | $3.34 | $3.34 | $3.31 | $3.31 | $3.22 | 674 |
| 2019-12-03 | $3.36 | $3.45 | $3.34 | $3.42 | $3.33 | 9,402 |
| 2019-12-02 | $3.34 | $3.34 | $3.32 | $3.32 | $3.23 | 1,357 |
| 2019-11-29 | $3.38 | $3.38 | $3.38 | $3.38 | $3.29 | 2 |
| 2019-11-27 | $3.31 | $3.38 | $3.31 | $3.38 | $3.29 | 1,460 |
| 2019-11-26 | $3.42 | $3.42 | $3.38 | $3.38 | $3.29 | 1,248 |
| 2019-11-25 | $3.40 | $3.42 | $3.39 | $3.39 | $3.30 | 1,002 |
| 2019-11-22 | $3.34 | $3.34 | $3.31 | $3.34 | $3.25 | 6,372 |
| 2019-11-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.26 | 0 |
| 2019-11-20 | $3.42 | $3.51 | $3.35 | $3.35 | $3.26 | 3,092 |
| 2019-11-19 | $3.60 | $3.60 | $3.35 | $3.48 | $3.38 | 1,908 |
| 2019-11-18 | $3.32 | $3.36 | $3.31 | $3.36 | $3.27 | 7,028 |
| 2019-11-15 | $3.32 | $3.43 | $3.32 | $3.43 | $3.33 | 1,489 |
| 2019-11-14 | $3.57 | $3.68 | $3.31 | $3.31 | $3.22 | 88,432 |
| 2019-11-13 | $3.46 | $3.64 | $3.46 | $3.60 | $3.50 | 15,561 |
| 2019-11-12 | $3.57 | $3.57 | $3.49 | $3.52 | $3.42 | 10,925 |
| 2019-11-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.46 | 90 |
| 2019-11-08 | $3.50 | $3.57 | $3.50 | $3.56 | $3.46 | 4,285 |
| 2019-11-07 | $3.60 | $3.60 | $3.55 | $3.55 | $3.45 | 2,378 |
| 2019-11-06 | $3.48 | $3.52 | $3.48 | $3.51 | $3.41 | 1,138 |
| 2019-11-05 | $3.50 | $3.50 | $3.46 | $3.47 | $3.37 | 3,763 |
| 2019-11-04 | $3.42 | $3.49 | $3.41 | $3.46 | $3.36 | 9,633 |
| 2019-11-01 | $3.43 | $3.45 | $3.33 | $3.44 | $3.34 | 11,644 |
| 2019-10-31 | $3.45 | $3.45 | $3.45 | $3.45 | $3.35 | 4,225 |
| 2019-10-30 | $3.49 | $3.50 | $3.41 | $3.41 | $3.32 | 4,586 |
| 2019-10-29 | $3.45 | $3.45 | $3.39 | $3.39 | $3.30 | 4,170 |
| 2019-10-28 | $3.45 | $3.45 | $3.35 | $3.43 | $3.33 | 1,136 |
| 2019-10-25 | $3.48 | $3.49 | $3.45 | $3.45 | $3.35 | 1,496 |
| 2019-10-24 | $3.47 | $3.47 | $3.47 | $3.47 | $3.37 | 111 |
| 2019-10-23 | $3.47 | $3.47 | $3.47 | $3.47 | $3.37 | 2,406 |
| 2019-10-22 | $3.44 | $3.44 | $3.44 | $3.44 | $3.34 | 86 |
| 2019-10-21 | $3.47 | $3.47 | $3.42 | $3.44 | $3.34 | 930 |
| 2019-10-18 | $3.48 | $3.50 | $3.46 | $3.46 | $3.36 | 5,253 |
| 2019-10-17 | $3.45 | $3.48 | $3.42 | $3.45 | $3.35 | 11,210 |
| 2019-10-16 | $3.45 | $3.46 | $3.36 | $3.36 | $3.27 | 3,073 |
| 2019-10-15 | $3.45 | $3.45 | $3.45 | $3.45 | $3.35 | 4,248 |
| 2019-10-14 | $3.45 | $3.45 | $3.42 | $3.44 | $3.34 | 6,662 |
| 2019-10-11 | $3.31 | $3.50 | $3.31 | $3.45 | $3.35 | 7,465 |
| 2019-10-10 | $3.35 | $3.35 | $3.32 | $3.35 | $3.26 | 3,693 |
| 2019-10-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.31 | 221 |
| 2019-10-08 | $3.42 | $3.44 | $3.40 | $3.40 | $3.31 | 1,303 |
| 2019-10-07 | $3.44 | $3.47 | $3.35 | $3.35 | $3.26 | 2,513 |
| 2019-10-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.23 | 42 |
| 2019-10-03 | $3.31 | $3.48 | $3.28 | $3.32 | $3.23 | 12,245 |
| 2019-10-02 | $3.48 | $3.48 | $3.28 | $3.28 | $3.19 | 3,149 |
| 2019-10-01 | $3.47 | $3.50 | $3.45 | $3.49 | $3.39 | 12,310 |
| 2019-09-30 | $3.45 | $3.45 | $3.28 | $3.28 | $3.19 | 1,969 |
| 2019-09-27 | $3.30 | $3.30 | $3.28 | $3.28 | $3.19 | 881 |
| 2019-09-26 | $3.33 | $3.45 | $3.28 | $3.28 | $3.19 | 9,361 |
| 2019-09-25 | $3.30 | $3.34 | $3.28 | $3.28 | $3.19 | 1,561 |
| 2019-09-24 | $3.39 | $3.39 | $3.39 | $3.39 | $3.30 | 72 |
| 2019-09-23 | $3.38 | $3.39 | $3.26 | $3.39 | $3.30 | 1,171 |
| 2019-09-20 | $3.39 | $3.44 | $3.26 | $3.40 | $3.31 | 12,765 |
| 2019-09-19 | $3.36 | $3.37 | $3.36 | $3.37 | $3.28 | 475 |
| 2019-09-18 | $3.27 | $3.33 | $3.26 | $3.27 | $3.18 | 1,693 |
| 2019-09-17 | $3.25 | $3.35 | $3.25 | $3.33 | $3.24 | 8,300 |
| 2019-09-16 | $3.30 | $3.33 | $3.25 | $3.31 | $3.22 | 4,698 |
| 2019-09-13 | $3.33 | $3.33 | $3.30 | $3.32 | $3.23 | 312 |
| 2019-09-12 | $3.27 | $3.33 | $3.27 | $3.30 | $3.21 | 8,016 |
| 2019-09-11 | $3.32 | $3.37 | $3.25 | $3.33 | $3.24 | 31,548 |
| 2019-09-10 | $3.33 | $3.35 | $3.31 | $3.32 | $3.23 | 8,885 |
| 2019-09-09 | $3.34 | $3.40 | $3.28 | $3.40 | $3.31 | 3,574 |
| 2019-09-06 | $3.35 | $3.39 | $3.29 | $3.33 | $3.24 | 8,039 |
| 2019-09-05 | $3.32 | $3.34 | $3.30 | $3.34 | $3.25 | 1,784 |
| 2019-09-04 | $3.41 | $3.41 | $3.29 | $3.33 | $3.24 | 8,226 |
| 2019-09-03 | $3.34 | $3.39 | $3.32 | $3.36 | $3.27 | 3,479 |
| 2019-08-30 | $3.21 | $3.34 | $3.21 | $3.31 | $3.22 | 2,802 |
| 2019-08-29 | $3.26 | $3.26 | $3.26 | $3.26 | $3.17 | 320 |
| 2019-08-28 | $3.29 | $3.36 | $3.29 | $3.36 | $3.27 | 1,701 |
| 2019-08-27 | $3.22 | $3.38 | $3.22 | $3.36 | $3.27 | 8,533 |
| 2019-08-26 | $3.36 | $3.36 | $3.27 | $3.28 | $3.19 | 6,021 |
| 2019-08-23 | $3.51 | $3.51 | $3.33 | $3.34 | $3.25 | 24,325 |
| 2019-08-22 | $3.35 | $3.51 | $3.35 | $3.50 | $3.40 | 14,306 |
| 2019-08-21 | $3.40 | $3.53 | $3.34 | $3.34 | $3.25 | 23,156 |
| 2019-08-20 | $3.41 | $3.45 | $3.36 | $3.44 | $3.34 | 13,823 |
| 2019-08-19 | $3.47 | $3.47 | $3.33 | $3.34 | $3.25 | 29,620 |
| 2019-08-16 | $3.38 | $3.45 | $3.38 | $3.44 | $3.34 | 9,099 |
| 2019-08-15 | $3.30 | $3.39 | $3.24 | $3.39 | $3.30 | 36,643 |
| 2019-08-14 | $3.66 | $3.66 | $3.30 | $3.39 | $3.30 | 111,589 |
| 2019-08-13 | $3.56 | $3.72 | $3.50 | $3.55 | $3.45 | 18,576 |
| 2019-08-12 | $3.45 | $3.72 | $3.45 | $3.57 | $3.47 | 10,530 |
| 2019-08-09 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 22 |
| 2019-08-08 | $3.69 | $3.69 | $3.57 | $3.57 | $3.47 | 13,510 |
| 2019-08-07 | $3.69 | $3.69 | $3.57 | $3.68 | $3.58 | 12,601 |
| 2019-08-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 136 |
| 2019-08-05 | $3.64 | $3.69 | $3.51 | $3.51 | $3.41 | 2,801 |
| 2019-08-02 | $3.55 | $3.60 | $3.53 | $3.59 | $3.49 | 2,790 |
| 2019-08-01 | $3.57 | $3.67 | $3.53 | $3.60 | $3.50 | 3,939 |
| 2019-07-31 | $3.67 | $3.69 | $3.51 | $3.67 | $3.57 | 3,382 |
| 2019-07-30 | $3.60 | $3.66 | $3.55 | $3.65 | $3.55 | 13,832 |
| 2019-07-29 | $3.53 | $3.61 | $3.53 | $3.60 | $3.50 | 15,636 |
| 2019-07-26 | $3.64 | $3.64 | $3.48 | $3.59 | $3.49 | 68,530 |
| 2019-07-25 | $3.51 | $3.64 | $3.45 | $3.64 | $3.54 | 14,350 |
| 2019-07-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.53 | 51 |
| 2019-07-23 | $3.63 | $3.63 | $3.63 | $3.63 | $3.53 | 166 |
| 2019-07-22 | $3.52 | $3.57 | $3.44 | $3.57 | $3.47 | 15,501 |
| 2019-07-19 | $3.50 | $3.55 | $3.47 | $3.55 | $3.45 | 15,417 |
| 2019-07-18 | $3.65 | $3.66 | $3.57 | $3.59 | $3.49 | 4,908 |
| 2019-07-17 | $3.51 | $3.56 | $3.51 | $3.56 | $3.46 | 2,588 |
| 2019-07-16 | $3.58 | $3.58 | $3.48 | $3.50 | $3.40 | 14,561 |
| 2019-07-15 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 177 |
| 2019-07-12 | $3.65 | $3.65 | $3.48 | $3.50 | $3.40 | 2,373 |
| 2019-07-11 | $3.53 | $3.59 | $3.53 | $3.59 | $3.49 | 20,107 |
| 2019-07-10 | $3.41 | $3.58 | $3.39 | $3.53 | $3.43 | 11,608 |
| 2019-07-09 | $3.46 | $3.49 | $3.37 | $3.45 | $3.35 | 10,672 |
| 2019-07-08 | $3.34 | $3.48 | $3.34 | $3.42 | $3.33 | 6,944 |
| 2019-07-05 | $3.41 | $3.44 | $3.28 | $3.40 | $3.31 | 6,456 |
| 2019-07-03 | $3.35 | $3.47 | $3.29 | $3.40 | $3.31 | 24,677 |
| 2019-07-02 | $3.30 | $3.46 | $3.30 | $3.35 | $3.26 | 3,270 |
| 2019-07-01 | $3.37 | $3.41 | $3.34 | $3.36 | $3.27 | 5,586 |
| 2019-06-28 | $3.37 | $3.43 | $3.29 | $3.29 | $3.20 | 29,555 |
| 2019-06-27 | $3.37 | $3.37 | $3.33 | $3.36 | $3.27 | 803 |
| 2019-06-26 | $3.30 | $3.34 | $3.30 | $3.34 | $3.25 | 364 |
| 2019-06-25 | $3.49 | $3.51 | $3.49 | $3.50 | $3.40 | 610 |
| 2019-06-24 | $3.40 | $3.40 | $3.30 | $3.30 | $3.21 | 4,228 |
| 2019-06-21 | $3.52 | $3.52 | $3.30 | $3.35 | $3.26 | 6,946 |
| 2019-06-20 | $3.30 | $3.35 | $3.30 | $3.35 | $3.26 | 508 |
| 2019-06-19 | $3.29 | $3.29 | $3.29 | $3.29 | $3.20 | 117 |
| 2019-06-18 | $3.30 | $3.32 | $3.24 | $3.32 | $3.23 | 3,360 |
| 2019-06-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.21 | 373 |
| 2019-06-14 | $3.43 | $3.43 | $3.39 | $3.40 | $3.31 | 2,950 |
| 2019-06-13 | $3.31 | $3.45 | $3.31 | $3.45 | $3.35 | 616 |
| 2019-06-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.21 | 817 |
| 2019-06-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.22 | 121 |
| 2019-06-10 | $3.49 | $3.49 | $3.31 | $3.31 | $3.21 | 4,935 |
| 2019-06-07 | $3.30 | $3.47 | $3.30 | $3.32 | $3.23 | 989 |
| 2019-06-06 | $3.14 | $3.29 | $3.14 | $3.29 | $3.20 | 1,027 |
| 2019-06-05 | $3.42 | $3.42 | $3.29 | $3.29 | $3.20 | 3,723 |
| 2019-06-04 | $3.45 | $3.49 | $3.11 | $3.33 | $3.24 | 2,997 |
| 2019-06-03 | $3.30 | $3.38 | $3.25 | $3.38 | $3.29 | 17,727 |
| 2019-05-31 | $3.55 | $3.58 | $3.35 | $3.35 | $3.26 | 3,229 |
| 2019-05-30 | $3.49 | $3.49 | $3.40 | $3.44 | $3.34 | 7,618 |
| 2019-05-29 | $3.55 | $3.65 | $3.50 | $3.50 | $3.40 | 6,486 |
| 2019-05-28 | $3.52 | $3.78 | $3.51 | $3.51 | $3.41 | 16,188 |
| 2019-05-24 | $3.55 | $3.72 | $3.38 | $3.59 | $3.49 | 62,937 |
| 2019-05-23 | $3.38 | $3.55 | $3.34 | $3.49 | $3.39 | 50,471 |
| 2019-05-22 | $3.40 | $3.59 | $3.36 | $3.46 | $3.36 | 3,276 |
| 2019-05-21 | $3.34 | $3.40 | $3.29 | $3.29 | $3.20 | 13,753 |
| 2019-05-20 | $3.29 | $3.33 | $3.25 | $3.33 | $3.24 | 3,037 |
| 2019-05-17 | $3.31 | $3.35 | $3.27 | $3.29 | $3.20 | 10,823 |
| 2019-05-16 | $3.40 | $3.48 | $3.28 | $3.30 | $3.21 | 20,928 |
| 2019-05-15 | $3.00 | $3.59 | $2.90 | $3.36 | $3.27 | 69,697 |
| 2019-05-14 | $2.92 | $3.00 | $2.91 | $2.97 | $2.89 | 12,970 |
| 2019-05-13 | $2.93 | $3.00 | $2.93 | $2.99 | $2.91 | 963 |
| 2019-05-10 | $2.93 | $3.06 | $2.93 | $2.97 | $2.89 | 8,527 |
| 2019-05-09 | $3.05 | $3.05 | $2.92 | $2.98 | $2.90 | 15,432 |
| 2019-05-08 | $3.00 | $3.10 | $2.95 | $3.05 | $2.97 | 12,556 |
| 2019-05-07 | $2.95 | $3.03 | $2.91 | $2.97 | $2.89 | 24,662 |
| 2019-05-06 | $2.98 | $3.13 | $2.98 | $3.00 | $2.92 | 17,944 |
| 2019-05-03 | $3.00 | $3.05 | $2.93 | $2.96 | $2.88 | 6,428 |
| 2019-05-02 | $3.00 | $3.00 | $2.94 | $2.95 | $2.87 | 8,773 |
| 2019-05-01 | $3.07 | $3.07 | $2.99 | $2.99 | $2.91 | 11,924 |
| 2019-04-30 | $3.14 | $3.14 | $3.08 | $3.10 | $3.01 | 1,623 |
| 2019-04-29 | $3.07 | $3.10 | $3.07 | $3.10 | $3.01 | 1,917 |
| 2019-04-26 | $3.10 | $3.10 | $3.07 | $3.10 | $3.01 | 1,382 |
| 2019-04-25 | $3.11 | $3.11 | $3.05 | $3.05 | $2.97 | 1,656 |
| 2019-04-24 | $3.11 | $3.14 | $3.07 | $3.07 | $2.98 | 3,664 |
| 2019-04-23 | $3.07 | $3.14 | $3.07 | $3.13 | $3.04 | 10,060 |
| 2019-04-22 | $2.94 | $3.05 | $2.93 | $3.02 | $2.94 | 15,095 |
| 2019-04-18 | $2.96 | $3.04 | $2.96 | $2.99 | $2.91 | 2,752 |
| 2019-04-17 | $3.03 | $3.08 | $2.98 | $2.98 | $2.90 | 23,404 |
| 2019-04-16 | $3.04 | $3.04 | $2.93 | $3.00 | $2.91 | 21,475 |
| 2019-04-15 | $3.06 | $3.06 | $3.04 | $3.05 | $2.97 | 6,955 |
| 2019-04-12 | $3.10 | $3.10 | $3.02 | $3.03 | $2.95 | 11,218 |
| 2019-04-11 | $3.13 | $3.13 | $3.07 | $3.13 | $3.04 | 2,978 |
| 2019-04-10 | $3.15 | $3.15 | $3.05 | $3.05 | $2.97 | 25,205 |
| 2019-04-09 | $3.15 | $3.21 | $3.15 | $3.21 | $3.12 | 2,991 |
| 2019-04-08 | $3.18 | $3.26 | $3.13 | $3.18 | $3.09 | 9,083 |
| 2019-04-05 | $3.18 | $3.28 | $3.17 | $3.18 | $3.09 | 36,798 |
| 2019-04-04 | $3.27 | $3.30 | $3.23 | $3.28 | $3.19 | 5,566 |
| 2019-04-03 | $3.29 | $3.36 | $3.25 | $3.30 | $3.16 | 8,063 |
| 2019-04-02 | $3.30 | $3.33 | $3.12 | $3.29 | $3.15 | 19,886 |
| 2019-04-01 | $3.33 | $3.42 | $3.22 | $3.34 | $3.20 | 9,581 |
| 2019-03-29 | $3.85 | $3.85 | $3.40 | $3.41 | $3.27 | 46,392 |
| 2019-03-28 | $3.90 | $3.99 | $3.90 | $3.90 | $3.73 | 11,664 |
| 2019-03-27 | $3.85 | $3.90 | $3.83 | $3.90 | $3.73 | 6,265 |
| 2019-03-26 | $3.82 | $3.87 | $3.76 | $3.82 | $3.66 | 25,767 |
| 2019-03-25 | $3.61 | $3.77 | $3.61 | $3.77 | $3.61 | 17,984 |
| 2019-03-22 | $3.77 | $3.77 | $3.67 | $3.77 | $3.61 | 2,081 |
| 2019-03-21 | $3.77 | $3.77 | $3.77 | $3.77 | $3.61 | 398 |
| 2019-03-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.60 | 355 |
| 2019-03-19 | $3.78 | $3.80 | $3.78 | $3.79 | $3.63 | 2,405 |
| 2019-03-18 | $3.67 | $3.70 | $3.65 | $3.70 | $3.54 | 7,508 |
| 2019-03-15 | $3.59 | $3.65 | $3.59 | $3.65 | $3.50 | 1,044 |
| 2019-03-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.54 | 10 |
| 2019-03-13 | $3.58 | $3.70 | $3.58 | $3.70 | $3.54 | 5,409 |
| 2019-03-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.60 | 25 |
| 2019-03-11 | $3.75 | $3.76 | $3.74 | $3.76 | $3.60 | 2,788 |
| 2019-03-08 | $3.66 | $3.71 | $3.66 | $3.71 | $3.55 | 3,516 |
| 2019-03-07 | $3.69 | $3.76 | $3.69 | $3.75 | $3.59 | 10,099 |
| 2019-03-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.50 | 566 |
| 2019-03-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.49 | 329 |
| 2019-03-04 | $3.70 | $3.71 | $3.70 | $3.71 | $3.55 | 5,891 |
| 2019-03-01 | $3.77 | $3.77 | $3.65 | $3.65 | $3.50 | 2,546 |
| 2019-02-28 | $3.69 | $3.69 | $3.64 | $3.67 | $3.51 | 1,584 |
| 2019-02-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.48 | 451 |
| 2019-02-26 | $3.61 | $3.79 | $3.61 | $3.63 | $3.48 | 1,037 |
| 2019-02-25 | $3.72 | $3.76 | $3.61 | $3.61 | $3.46 | 22,195 |
| 2019-02-22 | $3.74 | $3.87 | $3.62 | $3.64 | $3.49 | 6,080 |
| 2019-02-21 | $3.64 | $3.77 | $3.64 | $3.75 | $3.59 | 2,115 |
| 2019-02-20 | $3.70 | $3.70 | $3.59 | $3.59 | $3.44 | 3,736 |
| 2019-02-19 | $3.68 | $3.73 | $3.62 | $3.73 | $3.57 | 10,818 |
| 2019-02-15 | $3.72 | $3.72 | $3.61 | $3.61 | $3.46 | 7,623 |
| 2019-02-14 | $3.72 | $3.77 | $3.70 | $3.72 | $3.56 | 3,213 |
| 2019-02-13 | $3.71 | $3.72 | $3.61 | $3.72 | $3.56 | 2,333 |
| 2019-02-12 | $3.71 | $3.74 | $3.62 | $3.70 | $3.54 | 6,067 |
| 2019-02-11 | $3.69 | $3.80 | $3.69 | $3.71 | $3.55 | 3,632 |
| 2019-02-08 | $3.65 | $3.70 | $3.65 | $3.65 | $3.50 | 3,289 |
| 2019-02-07 | $3.70 | $3.71 | $3.65 | $3.71 | $3.55 | 10,412 |
| 2019-02-06 | $3.67 | $3.69 | $3.65 | $3.66 | $3.50 | 6,025 |
| 2019-02-05 | $3.72 | $3.80 | $3.65 | $3.67 | $3.51 | 16,200 |
| 2019-02-04 | $3.75 | $3.79 | $3.74 | $3.76 | $3.60 | 13,089 |
| 2019-02-01 | $3.78 | $3.78 | $3.75 | $3.75 | $3.59 | 20,843 |
| 2019-01-31 | $3.71 | $3.78 | $3.71 | $3.75 | $3.59 | 8,347 |
| 2019-01-30 | $3.77 | $3.78 | $3.73 | $3.74 | $3.58 | 5,910 |
| 2019-01-29 | $3.72 | $3.72 | $3.71 | $3.71 | $3.55 | 3,081 |
| 2019-01-28 | $3.72 | $3.72 | $3.70 | $3.70 | $3.54 | 8,835 |
| 2019-01-25 | $3.65 | $3.74 | $3.65 | $3.70 | $3.54 | 8,509 |
| 2019-01-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.48 | 3,007 |
| 2019-01-23 | $3.67 | $3.68 | $3.60 | $3.60 | $3.45 | 2,488 |
| 2019-01-22 | $3.69 | $3.69 | $3.52 | $3.52 | $3.37 | 5,505 |
| 2019-01-18 | $3.66 | $3.67 | $3.66 | $3.67 | $3.51 | 1,020 |
| 2019-01-17 | $3.65 | $3.67 | $3.62 | $3.62 | $3.47 | 2,110 |
| 2019-01-16 | $3.53 | $3.70 | $3.53 | $3.61 | $3.46 | 2,836 |
| 2019-01-15 | $3.45 | $3.52 | $3.45 | $3.52 | $3.37 | 528 |
| 2019-01-14 | $3.47 | $3.47 | $3.47 | $3.47 | $3.32 | 212 |
| 2019-01-11 | $3.40 | $3.40 | $3.39 | $3.40 | $3.26 | 2,557 |
| 2019-01-10 | $3.36 | $3.36 | $3.29 | $3.31 | $3.17 | 10,579 |
| 2019-01-09 | $3.38 | $3.38 | $3.35 | $3.35 | $3.21 | 7,603 |
| 2019-01-08 | $3.38 | $3.39 | $3.35 | $3.35 | $3.21 | 7,010 |
| 2019-01-07 | $3.33 | $3.36 | $3.32 | $3.33 | $3.19 | 5,387 |
| 2019-01-04 | $3.30 | $3.30 | $3.27 | $3.30 | $3.16 | 1,770 |
| 2019-01-03 | $3.32 | $3.36 | $3.17 | $3.17 | $3.04 | 7,961 |
| 2019-01-02 | $3.40 | $3.40 | $3.26 | $3.32 | $3.18 | 2,085 |
| 2018-12-31 | $3.25 | $3.34 | $3.25 | $3.28 | $3.14 | 4,215 |
| 2018-12-28 | $3.39 | $3.39 | $3.24 | $3.29 | $3.15 | 7,591 |
| 2018-12-27 | $3.11 | $3.22 | $3.11 | $3.15 | $3.02 | 3,939 |
| 2018-12-26 | $3.14 | $3.19 | $3.10 | $3.19 | $3.05 | 3,481 |
| 2018-12-24 | $3.07 | $3.10 | $3.05 | $3.07 | $2.94 | 3,707 |
| 2018-12-21 | $3.24 | $3.24 | $3.10 | $3.10 | $2.97 | 8,586 |
| 2018-12-20 | $3.24 | $3.25 | $3.11 | $3.11 | $2.98 | 7,826 |
| 2018-12-19 | $3.20 | $3.28 | $3.20 | $3.27 | $3.13 | 2,533 |
| 2018-12-18 | $3.22 | $3.24 | $3.21 | $3.24 | $3.10 | 1,796 |
| 2018-12-17 | $3.29 | $3.30 | $3.20 | $3.21 | $3.07 | 1,596 |
| 2018-12-14 | $3.27 | $3.30 | $3.27 | $3.30 | $3.16 | 658 |
| 2018-12-13 | $3.29 | $3.35 | $3.27 | $3.27 | $3.13 | 7,538 |
| 2018-12-12 | $3.30 | $3.35 | $3.25 | $3.25 | $3.11 | 16,135 |
| 2018-12-11 | $3.40 | $3.40 | $3.30 | $3.30 | $3.16 | 11,645 |
| 2018-12-10 | $3.40 | $3.44 | $3.13 | $3.30 | $3.16 | 25,610 |
| 2018-12-07 | $3.48 | $3.51 | $3.37 | $3.38 | $3.24 | 5,961 |
| 2018-12-06 | $3.54 | $3.55 | $3.40 | $3.48 | $3.33 | 6,338 |
| 2018-12-04 | $3.67 | $3.68 | $3.51 | $3.54 | $3.39 | 4,501 |
| 2018-12-03 | $3.62 | $3.75 | $3.61 | $3.61 | $3.46 | 12,910 |
| 2018-11-30 | $3.80 | $3.84 | $3.61 | $3.61 | $3.46 | 4,215 |
| 2018-11-29 | $3.73 | $3.80 | $3.69 | $3.75 | $3.59 | 3,733 |
| 2018-11-28 | $3.74 | $3.74 | $3.64 | $3.68 | $3.52 | 7,091 |
| 2018-11-27 | $3.68 | $3.73 | $3.68 | $3.72 | $3.56 | 5,945 |
| 2018-11-26 | $3.60 | $3.73 | $3.53 | $3.68 | $3.52 | 11,665 |
| 2018-11-23 | $3.59 | $3.61 | $3.48 | $3.48 | $3.33 | 5,352 |
| 2018-11-21 | $3.60 | $3.67 | $3.59 | $3.59 | $3.44 | 3,434 |
| 2018-11-20 | $3.65 | $3.83 | $3.50 | $3.59 | $3.44 | 11,108 |
| 2018-11-19 | $3.60 | $3.65 | $3.45 | $3.65 | $3.50 | 8,614 |
| 2018-11-16 | $3.51 | $3.60 | $3.51 | $3.60 | $3.45 | 9,148 |
| 2018-11-15 | $3.70 | $3.71 | $3.44 | $3.56 | $3.41 | 15,062 |
| 2018-11-14 | $3.90 | $4.26 | $3.59 | $3.59 | $3.44 | 111,460 |
| 2018-11-13 | $3.93 | $3.94 | $3.78 | $3.82 | $3.66 | 3,039 |
| 2018-11-12 | $4.00 | $4.02 | $3.93 | $3.93 | $3.76 | 1,155 |
| 2018-11-09 | $3.91 | $3.94 | $3.80 | $3.94 | $3.77 | 12,281 |
| 2018-11-08 | $3.85 | $3.85 | $3.84 | $3.84 | $3.68 | 3,117 |
| 2018-11-07 | $3.77 | $3.89 | $3.74 | $3.79 | $3.63 | 22,126 |
| 2018-11-06 | $3.85 | $3.85 | $3.72 | $3.72 | $3.56 | 5,251 |
| 2018-11-05 | $3.85 | $3.99 | $3.85 | $3.85 | $3.69 | 3,012 |
| 2018-11-02 | $3.83 | $4.02 | $3.83 | $3.85 | $3.69 | 638 |
| 2018-11-01 | $3.73 | $4.10 | $3.73 | $3.80 | $3.64 | 11,766 |
| 2018-10-31 | $3.65 | $3.73 | $3.65 | $3.73 | $3.57 | 1,800 |
| 2018-10-30 | $3.75 | $3.75 | $3.57 | $3.57 | $3.42 | 2,420 |
| 2018-10-29 | $3.73 | $3.73 | $3.70 | $3.70 | $3.54 | 3,235 |
| 2018-10-26 | $3.70 | $3.75 | $3.65 | $3.70 | $3.54 | 2,463 |
| 2018-10-25 | $3.79 | $3.84 | $3.70 | $3.70 | $3.54 | 7,077 |
| 2018-10-24 | $3.89 | $3.90 | $3.68 | $3.70 | $3.54 | 10,269 |
| 2018-10-23 | $3.91 | $3.92 | $3.71 | $3.80 | $3.64 | 15,498 |
| 2018-10-22 | $3.91 | $3.91 | $3.78 | $3.91 | $3.74 | 1,071 |
| 2018-10-19 | $3.84 | $3.91 | $3.84 | $3.91 | $3.74 | 3,324 |
| 2018-10-18 | $3.92 | $3.92 | $3.78 | $3.83 | $3.67 | 6,171 |
| 2018-10-17 | $3.99 | $4.02 | $3.98 | $3.99 | $3.82 | 9,142 |
| 2018-10-16 | $4.00 | $4.00 | $3.91 | $3.99 | $3.82 | 5,176 |
| 2018-10-15 | $4.00 | $4.00 | $3.85 | $3.86 | $3.70 | 3,136 |
| 2018-10-12 | $3.76 | $4.04 | $3.76 | $4.04 | $3.87 | 11,692 |
| 2018-10-11 | $3.91 | $3.93 | $3.64 | $3.76 | $3.60 | 29,742 |
| 2018-10-10 | $4.07 | $4.08 | $3.91 | $3.91 | $3.74 | 7,571 |
| 2018-10-09 | $4.07 | $4.07 | $4.00 | $4.07 | $3.90 | 7,742 |
| 2018-10-08 | $4.20 | $4.20 | $4.09 | $4.09 | $3.92 | 3,757 |
| 2018-10-05 | $4.23 | $4.23 | $4.08 | $4.21 | $4.03 | 4,851 |
| 2018-10-04 | $4.20 | $4.23 | $4.10 | $4.20 | $4.02 | 5,537 |
| 2018-10-03 | $4.20 | $4.25 | $4.14 | $4.20 | $4.02 | 15,674 |
| 2018-10-02 | $4.24 | $4.25 | $4.10 | $4.10 | $3.93 | 13,220 |
| 2018-10-01 | $4.13 | $4.20 | $4.13 | $4.20 | $4.02 | 1,927 |
| 2018-09-28 | $4.19 | $4.19 | $4.07 | $4.08 | $3.91 | 11,635 |
| 2018-09-27 | $4.17 | $4.22 | $4.06 | $4.19 | $4.01 | 5,668 |
| 2018-09-26 | $4.27 | $4.32 | $4.22 | $4.25 | $4.07 | 4,231 |
| 2018-09-25 | $4.15 | $4.27 | $4.15 | $4.27 | $4.09 | 2,876 |
| 2018-09-24 | $4.25 | $4.34 | $4.08 | $4.15 | $3.97 | 6,273 |
| 2018-09-21 | $4.18 | $4.30 | $4.10 | $4.30 | $4.12 | 2,399 |
| 2018-09-20 | $4.13 | $4.18 | $4.13 | $4.14 | $3.96 | 3,668 |
| 2018-09-19 | $4.14 | $4.20 | $3.99 | $4.20 | $4.02 | 12,481 |
| 2018-09-18 | $4.23 | $4.23 | $4.09 | $4.14 | $3.96 | 3,540 |
| 2018-09-17 | $4.29 | $4.29 | $4.08 | $4.17 | $3.99 | 11,458 |
| 2018-09-14 | $4.32 | $4.43 | $4.17 | $4.22 | $4.04 | 19,370 |
| 2018-09-13 | $4.40 | $4.47 | $4.17 | $4.29 | $4.11 | 29,116 |
| 2018-09-12 | $4.49 | $4.49 | $4.23 | $4.39 | $4.20 | 6,611 |
| 2018-09-11 | $4.48 | $4.78 | $4.48 | $4.48 | $4.29 | 67,280 |
| 2018-09-10 | $4.37 | $4.60 | $4.34 | $4.50 | $4.31 | 59,923 |
| 2018-09-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.13 | 607 |
| 2018-09-06 | $4.27 | $4.40 | $4.27 | $4.31 | $4.13 | 1,657 |
| 2018-09-05 | $4.23 | $4.41 | $4.18 | $4.22 | $4.04 | 7,652 |
| 2018-09-04 | $4.16 | $4.38 | $4.16 | $4.22 | $4.04 | 14,523 |
| 2018-08-31 | $4.26 | $4.38 | $4.17 | $4.23 | $4.05 | 6,356 |
| 2018-08-30 | $4.39 | $4.41 | $4.10 | $4.25 | $4.07 | 17,137 |
| 2018-08-29 | $4.33 | $4.45 | $4.33 | $4.42 | $4.23 | 6,320 |
| 2018-08-28 | $4.33 | $4.43 | $4.33 | $4.33 | $4.15 | 14,546 |
| 2018-08-27 | $4.50 | $4.51 | $4.32 | $4.32 | $4.14 | 18,181 |
| 2018-08-24 | $4.27 | $4.53 | $4.27 | $4.41 | $4.22 | 50,357 |
| 2018-08-23 | $4.05 | $4.23 | $4.02 | $4.23 | $4.05 | 21,277 |
| 2018-08-22 | $3.93 | $4.14 | $3.90 | $4.00 | $3.83 | 26,176 |
| 2018-08-21 | $3.99 | $4.00 | $3.90 | $3.90 | $3.73 | 5,944 |
| 2018-08-20 | $3.92 | $4.03 | $3.87 | $3.90 | $3.73 | 12,795 |
| 2018-08-17 | $3.95 | $4.04 | $3.76 | $3.79 | $3.63 | 15,770 |
| 2018-08-16 | $4.00 | $4.03 | $3.90 | $3.98 | $3.81 | 3,446 |
| 2018-08-15 | $4.06 | $4.06 | $3.85 | $4.05 | $3.88 | 34,688 |
| 2018-08-14 | $3.76 | $4.17 | $3.61 | $3.93 | $3.76 | 65,919 |
| 2018-08-13 | $3.76 | $3.80 | $3.65 | $3.73 | $3.57 | 15,774 |
| 2018-08-10 | $3.70 | $3.85 | $3.61 | $3.79 | $3.63 | 29,387 |
| 2018-08-09 | $3.77 | $3.88 | $3.58 | $3.77 | $3.61 | 49,824 |
| 2018-08-08 | $3.63 | $3.80 | $3.39 | $3.70 | $3.54 | 9,132 |
| 2018-08-07 | $3.72 | $3.80 | $3.62 | $3.64 | $3.49 | 3,859 |
| 2018-08-06 | $3.52 | $3.87 | $3.52 | $3.70 | $3.54 | 23,264 |
| 2018-08-03 | $3.50 | $3.58 | $3.50 | $3.52 | $3.37 | 12,201 |
| 2018-08-02 | $3.50 | $3.58 | $3.50 | $3.55 | $3.40 | 7,015 |
| 2018-08-01 | $3.55 | $3.59 | $3.51 | $3.55 | $3.40 | 13,049 |
| 2018-07-31 | $3.71 | $3.71 | $3.50 | $3.62 | $3.47 | 2,691 |
| 2018-07-30 | $3.40 | $3.71 | $3.40 | $3.71 | $3.55 | 1,887 |
| 2018-07-27 | $3.55 | $3.72 | $3.40 | $3.65 | $3.50 | 6,178 |
| 2018-07-26 | $3.67 | $3.68 | $3.65 | $3.66 | $3.50 | 2,500 |
| 2018-07-25 | $3.77 | $3.86 | $3.65 | $3.66 | $3.50 | 3,609 |
| 2018-07-24 | $3.70 | $3.78 | $3.43 | $3.78 | $3.62 | 8,481 |
| 2018-07-23 | $3.62 | $3.77 | $3.62 | $3.77 | $3.61 | 12,394 |
| 2018-07-20 | $3.54 | $3.68 | $3.52 | $3.62 | $3.47 | 895 |
| 2018-07-19 | $3.73 | $3.73 | $3.48 | $3.59 | $3.44 | 5,721 |
| 2018-07-18 | $3.70 | $3.85 | $3.70 | $3.75 | $3.59 | 6,477 |
| 2018-07-17 | $3.72 | $3.72 | $3.66 | $3.68 | $3.52 | 940 |
| 2018-07-16 | $3.75 | $3.75 | $3.61 | $3.61 | $3.46 | 1,657 |
| 2018-07-13 | $3.62 | $3.68 | $3.62 | $3.68 | $3.52 | 1,018 |
| 2018-07-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.47 | 41 |
| 2018-07-11 | $3.62 | $3.62 | $3.62 | $3.62 | $3.47 | 15 |
| 2018-07-10 | $3.64 | $3.65 | $3.62 | $3.62 | $3.47 | 1,949 |
| 2018-07-09 | $3.61 | $3.65 | $3.60 | $3.60 | $3.45 | 4,718 |
| 2018-07-06 | $3.62 | $3.62 | $3.62 | $3.62 | $3.47 | 137 |
| 2018-07-05 | $3.58 | $3.62 | $3.55 | $3.62 | $3.47 | 9,024 |
| 2018-07-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.44 | 524 |
| 2018-07-02 | $3.59 | $3.59 | $3.55 | $3.55 | $3.40 | 3,914 |
| 2018-06-29 | $3.60 | $3.60 | $3.59 | $3.59 | $3.44 | 2,278 |
| 2018-06-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.30 | 201 |
| 2018-06-27 | $3.70 | $3.70 | $3.66 | $3.66 | $3.50 | 2,182 |
| 2018-06-26 | $3.60 | $3.60 | $3.54 | $3.60 | $3.45 | 6,471 |
| 2018-06-25 | $3.54 | $3.69 | $3.52 | $3.52 | $3.37 | 2,276 |
| 2018-06-22 | $3.81 | $3.81 | $3.49 | $3.55 | $3.40 | 20,106 |
| 2018-06-21 | $3.75 | $3.88 | $3.65 | $3.88 | $3.72 | 1,756 |
| 2018-06-20 | $3.74 | $3.74 | $3.70 | $3.70 | $3.54 | 1,829 |
| 2018-06-19 | $3.68 | $3.89 | $3.66 | $3.66 | $3.50 | 4,498 |
| 2018-06-18 | $3.65 | $3.75 | $3.54 | $3.75 | $3.59 | 11,275 |
| 2018-06-15 | $3.65 | $3.74 | $3.63 | $3.63 | $3.48 | 4,158 |
| 2018-06-14 | $3.63 | $3.74 | $3.63 | $3.70 | $3.54 | 4,351 |
| 2018-06-13 | $3.72 | $3.72 | $3.64 | $3.65 | $3.50 | 3,667 |
| 2018-06-12 | $3.70 | $3.71 | $3.65 | $3.69 | $3.53 | 813 |
| 2018-06-11 | $3.70 | $3.71 | $3.70 | $3.71 | $3.55 | 1,047 |
| 2018-06-08 | $3.75 | $3.75 | $3.64 | $3.64 | $3.49 | 2,384 |
| 2018-06-07 | $3.70 | $3.73 | $3.69 | $3.70 | $3.54 | 10,687 |
| 2018-06-06 | $3.73 | $3.78 | $3.70 | $3.71 | $3.55 | 5,262 |
| 2018-06-05 | $3.72 | $3.80 | $3.67 | $3.78 | $3.62 | 6,386 |
| 2018-06-04 | $3.62 | $3.78 | $3.59 | $3.78 | $3.62 | 2,485 |
| 2018-06-01 | $3.76 | $3.90 | $3.66 | $3.71 | $3.55 | 9,979 |
| 2018-05-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.40 | 212 |
| 2018-05-30 | $3.45 | $3.61 | $3.45 | $3.55 | $3.40 | 14,734 |
| 2018-05-29 | $3.49 | $3.50 | $3.46 | $3.50 | $3.35 | 2,124 |
| 2018-05-25 | $3.47 | $3.48 | $3.46 | $3.47 | $3.32 | 2,314 |
| 2018-05-24 | $3.42 | $3.55 | $3.42 | $3.46 | $3.31 | 3,863 |
| 2018-05-23 | $3.44 | $3.45 | $3.41 | $3.45 | $3.30 | 4,720 |
| 2018-05-22 | $3.49 | $3.49 | $3.49 | $3.49 | $3.34 | 16 |
| 2018-05-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.34 | 500 |
| 2018-05-18 | $3.37 | $3.49 | $3.37 | $3.49 | $3.34 | 439 |
| 2018-05-17 | $3.44 | $3.44 | $3.44 | $3.44 | $3.29 | 1,558 |
| 2018-05-16 | $3.44 | $3.49 | $3.35 | $3.35 | $3.21 | 1,593 |
| 2018-05-15 | $3.36 | $3.47 | $3.28 | $3.43 | $3.28 | 3,581 |
| 2018-05-14 | $3.37 | $3.37 | $3.26 | $3.33 | $3.19 | 9,929 |
| 2018-05-11 | $3.45 | $3.45 | $3.30 | $3.30 | $3.16 | 13,243 |
| 2018-05-10 | $3.49 | $3.49 | $3.45 | $3.45 | $3.30 | 475 |
| 2018-05-09 | $3.48 | $3.48 | $3.39 | $3.40 | $3.26 | 9,087 |
| 2018-05-08 | $3.32 | $3.33 | $3.32 | $3.33 | $3.19 | 588 |
| 2018-05-07 | $3.30 | $3.30 | $3.29 | $3.30 | $3.16 | 6,118 |
| 2018-05-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.19 | 899 |
| 2018-05-03 | $3.31 | $3.57 | $3.30 | $3.30 | $3.16 | 6,750 |
| 2018-05-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.19 | 500 |
| 2018-05-01 | $3.35 | $3.35 | $3.30 | $3.33 | $3.19 | 11,332 |
| 2018-04-30 | $3.45 | $3.47 | $3.38 | $3.38 | $3.24 | 1,058 |
| 2018-04-27 | $3.34 | $3.48 | $3.34 | $3.47 | $3.32 | 7,067 |
| 2018-04-26 | $3.45 | $3.52 | $3.30 | $3.30 | $3.16 | 44,107 |
| 2018-04-25 | $3.46 | $3.48 | $3.46 | $3.47 | $3.32 | 1,241 |
| 2018-04-24 | $3.55 | $3.55 | $3.49 | $3.50 | $3.35 | 3,814 |
| 2018-04-23 | $3.45 | $3.59 | $3.45 | $3.57 | $3.42 | 15,218 |
| 2018-04-20 | $3.47 | $3.50 | $3.45 | $3.50 | $3.35 | 1,147 |
| 2018-04-19 | $3.38 | $3.52 | $3.38 | $3.52 | $3.37 | 1,920 |
| 2018-04-18 | $3.40 | $3.50 | $3.40 | $3.41 | $3.27 | 11,374 |
| 2018-04-17 | $3.40 | $3.50 | $3.40 | $3.43 | $3.28 | 4,717 |
| 2018-04-16 | $3.49 | $3.66 | $3.41 | $3.46 | $3.31 | 19,738 |
| 2018-04-13 | $3.36 | $3.73 | $3.36 | $3.51 | $3.36 | 18,133 |
| 2018-04-12 | $3.46 | $3.49 | $3.36 | $3.42 | $3.28 | 6,800 |
| 2018-04-11 | $3.34 | $3.52 | $3.30 | $3.51 | $3.36 | 22,878 |
| 2018-04-10 | $3.50 | $3.52 | $3.26 | $3.32 | $3.18 | 33,674 |
| 2018-04-09 | $3.59 | $3.64 | $3.49 | $3.50 | $3.35 | 17,262 |
| 2018-04-06 | $3.63 | $3.78 | $3.60 | $3.60 | $3.45 | 14,072 |
| 2018-04-05 | $3.73 | $3.77 | $3.67 | $3.77 | $3.61 | 7,248 |
| 2018-04-04 | $3.87 | $3.87 | $3.75 | $3.85 | $3.69 | 11,706 |
| 2018-04-03 | $3.89 | $4.07 | $3.77 | $3.77 | $3.61 | 4,618 |
| 2018-04-02 | $4.04 | $4.04 | $3.90 | $3.90 | $3.73 | 1,108 |
| 2018-03-29 | $3.94 | $4.12 | $3.92 | $4.12 | $3.95 | 5,560 |
| 2018-03-28 | $3.95 | $3.95 | $3.94 | $3.95 | $3.73 | 2,648 |
| 2018-03-27 | $4.05 | $4.05 | $3.94 | $3.94 | $3.72 | 825 |
| 2018-03-26 | $3.80 | $4.12 | $3.80 | $4.00 | $3.78 | 24,633 |
| 2018-03-23 | $4.06 | $4.21 | $3.85 | $4.00 | $3.78 | 4,591 |
| 2018-03-22 | $3.84 | $3.84 | $3.82 | $3.83 | $3.62 | 1,046 |
| 2018-03-21 | $4.06 | $4.18 | $3.98 | $3.98 | $3.76 | 11,184 |
| 2018-03-20 | $3.98 | $4.08 | $3.98 | $4.05 | $3.82 | 3,821 |
| 2018-03-19 | $3.83 | $3.99 | $3.82 | $3.99 | $3.77 | 1,505 |
| 2018-03-16 | $3.83 | $3.85 | $3.81 | $3.85 | $3.63 | 2,282 |
| 2018-03-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.64 | 174 |
| 2018-03-14 | $3.80 | $3.91 | $3.80 | $3.89 | $3.67 | 24,041 |
| 2018-03-13 | $3.88 | $3.88 | $3.82 | $3.82 | $3.61 | 3,242 |
| 2018-03-12 | $3.80 | $3.90 | $3.80 | $3.86 | $3.64 | 1,766 |
| 2018-03-09 | $3.86 | $3.86 | $3.80 | $3.80 | $3.59 | 1,811 |
| 2018-03-08 | $3.80 | $3.87 | $3.80 | $3.87 | $3.65 | 1,047 |
| 2018-03-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.64 | 1,493 |
| 2018-03-06 | $3.80 | $3.95 | $3.80 | $3.84 | $3.62 | 2,250 |
| 2018-03-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.72 | 207 |
| 2018-03-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.67 | 84 |
| 2018-03-01 | $3.89 | $3.89 | $3.88 | $3.89 | $3.67 | 713 |
| 2018-02-28 | $3.83 | $3.94 | $3.79 | $3.89 | $3.67 | 1,117 |
| 2018-02-27 | $3.96 | $3.96 | $3.93 | $3.93 | $3.71 | 2,046 |
| 2018-02-26 | $4.01 | $4.01 | $3.95 | $4.01 | $3.79 | 4,646 |
| 2018-02-23 | $3.96 | $3.99 | $3.96 | $3.99 | $3.77 | 1,999 |
| 2018-02-22 | $3.87 | $3.96 | $3.87 | $3.93 | $3.71 | 3,475 |
| 2018-02-21 | $3.88 | $3.91 | $3.80 | $3.88 | $3.66 | 5,355 |
| 2018-02-20 | $3.80 | $3.96 | $3.80 | $3.95 | $3.73 | 1,971 |
| 2018-02-16 | $3.94 | $3.94 | $3.85 | $3.87 | $3.65 | 5,700 |
| 2018-02-15 | $4.01 | $4.01 | $4.01 | $4.01 | $3.79 | 222 |
| 2018-02-14 | $4.00 | $4.00 | $3.90 | $3.93 | $3.71 | 1,672 |
| 2018-02-13 | $3.97 | $3.97 | $3.89 | $3.90 | $3.68 | 2,845 |
| 2018-02-12 | $4.03 | $4.11 | $3.87 | $3.91 | $3.69 | 68,342 |
| 2018-02-09 | $3.92 | $4.03 | $3.68 | $3.77 | $3.56 | 19,764 |
| 2018-02-08 | $4.01 | $4.01 | $3.86 | $3.90 | $3.68 | 61,306 |
| 2018-02-07 | $4.07 | $4.08 | $4.02 | $4.02 | $3.79 | 2,721 |
| 2018-02-06 | $3.98 | $4.15 | $3.98 | $4.15 | $3.92 | 4,397 |
| 2018-02-05 | $4.10 | $4.10 | $4.01 | $4.02 | $3.79 | 6,215 |
| 2018-02-02 | $4.09 | $4.14 | $4.08 | $4.13 | $3.90 | 3,047 |
| 2018-02-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.89 | 416 |
| 2018-01-31 | $4.06 | $4.19 | $4.06 | $4.10 | $3.87 | 11,446 |
| 2018-01-30 | $4.08 | $4.23 | $4.07 | $4.22 | $3.98 | 17,385 |
| 2018-01-29 | $4.12 | $4.12 | $4.03 | $4.05 | $3.82 | 2,564 |
| 2018-01-26 | $4.15 | $4.15 | $4.07 | $4.07 | $3.84 | 5,535 |
| 2018-01-25 | $4.05 | $4.23 | $4.01 | $4.15 | $3.92 | 2,442 |
| 2018-01-24 | $4.13 | $4.13 | $4.05 | $4.05 | $3.82 | 4,129 |
| 2018-01-23 | $4.19 | $4.19 | $4.18 | $4.18 | $3.95 | 3,086 |
| 2018-01-22 | $4.19 | $4.19 | $4.15 | $4.18 | $3.95 | 5,033 |
| 2018-01-19 | $4.09 | $4.15 | $4.08 | $4.15 | $3.92 | 6,189 |
| 2018-01-18 | $4.01 | $4.06 | $4.00 | $4.04 | $3.81 | 12,756 |
| 2018-01-17 | $4.08 | $4.39 | $4.02 | $4.05 | $3.82 | 44,717 |
| 2018-01-16 | $4.03 | $4.13 | $3.93 | $4.05 | $3.82 | 6,952 |
| 2018-01-12 | $4.15 | $4.19 | $4.04 | $4.04 | $3.81 | 3,768 |
| 2018-01-11 | $3.96 | $4.15 | $3.93 | $4.15 | $3.92 | 13,509 |
| 2018-01-10 | $3.92 | $3.97 | $3.85 | $3.95 | $3.73 | 9,972 |
| 2018-01-09 | $3.93 | $4.12 | $3.91 | $3.95 | $3.73 | 32,763 |
| 2018-01-08 | $4.06 | $4.09 | $4.04 | $4.07 | $3.84 | 8,386 |
| 2018-01-05 | $4.14 | $4.14 | $4.08 | $4.11 | $3.88 | 8,815 |
| 2018-01-04 | $4.25 | $4.25 | $4.10 | $4.13 | $3.90 | 4,455 |
| 2018-01-03 | $4.13 | $4.26 | $4.13 | $4.14 | $3.91 | 4,869 |
| 2018-01-02 | $4.32 | $4.32 | $4.10 | $4.10 | $3.87 | 8,855 |
| 2017-12-29 | $4.09 | $4.39 | $4.09 | $4.34 | $4.10 | 4,255 |
| 2017-12-28 | $4.24 | $4.27 | $4.12 | $4.25 | $4.01 | 10,919 |
| 2017-12-27 | $4.58 | $4.62 | $4.22 | $4.24 | $4.00 | 20,337 |
| 2017-12-26 | $4.10 | $4.67 | $4.06 | $4.50 | $4.25 | 143,101 |
| 2017-12-22 | $4.21 | $4.21 | $3.98 | $4.02 | $3.79 | 20,255 |
| 2017-12-21 | $4.16 | $4.26 | $4.16 | $4.26 | $4.02 | 3,501 |
| 2017-12-20 | $4.21 | $4.22 | $4.15 | $4.15 | $3.92 | 4,689 |
| 2017-12-19 | $4.05 | $4.38 | $4.05 | $4.20 | $3.96 | 3,769 |
| 2017-12-18 | $4.06 | $4.18 | $4.01 | $4.05 | $3.82 | 6,679 |
| 2017-12-15 | $4.15 | $4.18 | $4.05 | $4.05 | $3.82 | 8,434 |
| 2017-12-14 | $4.15 | $4.19 | $4.08 | $4.08 | $3.85 | 6,201 |
| 2017-12-13 | $4.05 | $4.16 | $4.01 | $4.11 | $3.88 | 9,542 |
| 2017-12-12 | $4.15 | $4.17 | $4.04 | $4.04 | $3.81 | 8,895 |
| 2017-12-11 | $4.13 | $4.14 | $4.04 | $4.10 | $3.87 | 9,622 |
| 2017-12-08 | $4.06 | $4.15 | $4.06 | $4.09 | $3.86 | 10,106 |
| 2017-12-07 | $4.19 | $4.19 | $4.07 | $4.07 | $3.84 | 19,304 |
| 2017-12-06 | $4.18 | $4.25 | $4.17 | $4.25 | $4.01 | 2,320 |
| 2017-12-05 | $4.20 | $4.22 | $4.12 | $4.18 | $3.95 | 5,002 |
| 2017-12-04 | $4.30 | $4.37 | $4.17 | $4.18 | $3.95 | 7,735 |
| 2017-12-01 | $4.24 | $4.26 | $4.12 | $4.20 | $3.96 | 12,465 |
| 2017-11-30 | $4.24 | $4.29 | $4.17 | $4.17 | $3.94 | 4,215 |
| 2017-11-29 | $4.20 | $4.35 | $4.13 | $4.16 | $3.93 | 15,356 |
| 2017-11-28 | $4.14 | $4.32 | $4.13 | $4.23 | $3.99 | 9,808 |
| 2017-11-27 | $4.13 | $4.19 | $4.07 | $4.16 | $3.93 | 15,623 |
| 2017-11-24 | $4.19 | $4.20 | $4.06 | $4.19 | $3.95 | 14,886 |
| 2017-11-22 | $4.16 | $4.27 | $4.01 | $4.15 | $3.92 | 14,145 |
| 2017-11-21 | $4.23 | $4.24 | $4.15 | $4.16 | $3.93 | 3,638 |
| 2017-11-20 | $4.28 | $4.28 | $4.21 | $4.23 | $3.99 | 5,674 |
| 2017-11-17 | $4.38 | $4.44 | $4.19 | $4.29 | $4.05 | 24,785 |
| 2017-11-16 | $4.21 | $4.41 | $4.20 | $4.38 | $4.13 | 27,103 |
| 2017-11-15 | $4.20 | $4.40 | $4.00 | $4.16 | $3.93 | 51,520 |
| 2017-11-14 | $4.36 | $4.49 | $4.08 | $4.17 | $3.94 | 107,243 |
| 2017-11-13 | $4.45 | $4.45 | $4.31 | $4.40 | $4.15 | 24,030 |
| 2017-11-10 | $4.48 | $4.53 | $4.48 | $4.53 | $4.28 | 5,015 |
| 2017-11-09 | $4.54 | $4.56 | $4.46 | $4.50 | $4.25 | 10,548 |
| 2017-11-08 | $4.50 | $4.54 | $4.41 | $4.50 | $4.25 | 7,928 |
| 2017-11-07 | $4.45 | $4.51 | $4.38 | $4.50 | $4.25 | 2,357 |
| 2017-11-06 | $4.53 | $4.59 | $4.40 | $4.59 | $4.33 | 11,599 |
| 2017-11-03 | $4.50 | $4.52 | $4.23 | $4.46 | $4.21 | 18,799 |
| 2017-11-02 | $4.50 | $4.55 | $4.16 | $4.47 | $4.22 | 22,886 |
| 2017-11-01 | $4.53 | $4.54 | $4.42 | $4.45 | $4.20 | 2,400 |
| 2017-10-31 | $4.36 | $4.66 | $4.33 | $4.46 | $4.21 | 33,875 |
| 2017-10-30 | $4.54 | $4.54 | $4.29 | $4.36 | $4.12 | 34,621 |
| 2017-10-27 | $4.71 | $4.75 | $4.49 | $4.62 | $4.36 | 24,028 |
| 2017-10-26 | $4.74 | $4.89 | $4.64 | $4.70 | $4.44 | 7,294 |
| 2017-10-25 | $4.65 | $4.95 | $4.65 | $4.76 | $4.49 | 17,697 |
| 2017-10-24 | $4.94 | $5.01 | $4.64 | $4.79 | $4.52 | 50,676 |
| 2017-10-23 | $4.95 | $5.08 | $4.87 | $4.98 | $4.70 | 19,521 |
| 2017-10-20 | $5.20 | $5.20 | $4.82 | $5.04 | $4.76 | 14,135 |
| 2017-10-19 | $5.07 | $5.21 | $4.95 | $5.20 | $4.91 | 24,401 |
| 2017-10-18 | $5.15 | $5.15 | $5.00 | $5.05 | $4.77 | 20,054 |
| 2017-10-17 | $5.24 | $5.41 | $5.15 | $5.15 | $4.86 | 19,748 |
| 2017-10-16 | $5.44 | $5.55 | $5.32 | $5.36 | $5.06 | 33,085 |
| 2017-10-13 | $5.26 | $5.44 | $5.17 | $5.44 | $5.13 | 26,712 |
| 2017-10-12 | $5.35 | $5.49 | $5.24 | $5.25 | $4.96 | 20,058 |
| 2017-10-11 | $5.17 | $5.59 | $5.17 | $5.31 | $5.01 | 91,608 |
| 2017-10-10 | $5.08 | $5.20 | $5.08 | $5.11 | $4.82 | 12,829 |
| 2017-10-09 | $5.09 | $5.19 | $4.96 | $5.09 | $4.80 | 20,127 |
| 2017-10-06 | $5.07 | $5.17 | $4.93 | $5.10 | $4.81 | 57,717 |
| 2017-10-05 | $5.12 | $5.25 | $5.05 | $5.15 | $4.86 | 20,745 |
| 2017-10-04 | $5.16 | $5.24 | $4.91 | $5.14 | $4.85 | 49,322 |
| 2017-10-03 | $5.36 | $5.71 | $5.00 | $5.08 | $4.79 | 95,904 |
| 2017-10-02 | $5.12 | $5.44 | $5.05 | $5.35 | $5.05 | 147,408 |
| 2017-09-29 | $5.02 | $5.10 | $4.81 | $5.05 | $4.77 | 27,029 |
| 2017-09-28 | $4.95 | $5.28 | $4.80 | $5.09 | $4.80 | 58,689 |
| 2017-09-27 | $4.86 | $5.10 | $4.75 | $4.99 | $4.71 | 25,878 |
| 2017-09-26 | $4.81 | $4.83 | $4.71 | $4.74 | $4.47 | 7,303 |
| 2017-09-25 | $4.85 | $4.85 | $4.63 | $4.81 | $4.54 | 27,656 |
| 2017-09-22 | $4.77 | $4.89 | $4.70 | $4.85 | $4.58 | 21,051 |
| 2017-09-21 | $4.71 | $4.93 | $4.65 | $4.79 | $4.52 | 14,608 |
| 2017-09-20 | $4.68 | $4.78 | $4.64 | $4.78 | $4.51 | 14,438 |
| 2017-09-19 | $4.80 | $4.88 | $4.67 | $4.80 | $4.53 | 9,992 |
| 2017-09-18 | $4.86 | $4.89 | $4.64 | $4.66 | $4.40 | 34,732 |
| 2017-09-15 | $4.75 | $4.84 | $4.62 | $4.82 | $4.55 | 41,460 |
| 2017-09-14 | $5.09 | $5.10 | $4.60 | $4.75 | $4.48 | 79,799 |
| 2017-09-13 | $4.87 | $5.47 | $4.86 | $5.08 | $4.79 | 94,454 |
| 2017-09-12 | $4.82 | $4.97 | $4.82 | $4.91 | $4.63 | 11,282 |
| 2017-09-11 | $4.99 | $5.24 | $4.79 | $4.80 | $4.53 | 83,855 |
| 2017-09-08 | $4.46 | $5.04 | $4.46 | $5.04 | $4.76 | 124,639 |
| 2017-09-07 | $4.38 | $4.50 | $4.38 | $4.46 | $4.21 | 26,610 |
| 2017-09-06 | $4.52 | $4.53 | $4.32 | $4.53 | $4.28 | 12,344 |
| 2017-09-05 | $4.47 | $4.55 | $4.44 | $4.50 | $4.25 | 25,130 |
| 2017-09-01 | $4.34 | $4.49 | $4.30 | $4.47 | $4.22 | 14,974 |
| 2017-08-31 | $4.16 | $4.39 | $4.15 | $4.34 | $4.10 | 36,078 |
| 2017-08-30 | $4.15 | $4.20 | $4.12 | $4.20 | $3.96 | 9,261 |
| 2017-08-29 | $4.14 | $4.14 | $4.11 | $4.14 | $3.91 | 3,583 |
| 2017-08-28 | $4.03 | $4.19 | $4.03 | $4.10 | $3.87 | 22,112 |
| 2017-08-25 | $4.01 | $4.03 | $3.99 | $4.03 | $3.80 | 7,916 |
| 2017-08-24 | $4.04 | $4.04 | $4.00 | $4.00 | $3.78 | 1,417 |
| 2017-08-23 | $4.04 | $4.05 | $4.04 | $4.04 | $3.81 | 2,303 |
| 2017-08-22 | $4.05 | $4.05 | $4.04 | $4.05 | $3.82 | 2,572 |
| 2017-08-21 | $3.96 | $4.15 | $3.96 | $4.04 | $3.81 | 33,285 |
| 2017-08-18 | $3.96 | $4.01 | $3.93 | $3.94 | $3.72 | 6,684 |
| 2017-08-17 | $4.02 | $4.02 | $3.99 | $4.02 | $3.79 | 532 |
| 2017-08-16 | $4.08 | $4.08 | $3.96 | $4.04 | $3.81 | 14,358 |
| 2017-08-15 | $3.94 | $4.08 | $3.92 | $4.04 | $3.81 | 14,256 |
| 2017-08-14 | $3.86 | $4.15 | $3.83 | $3.96 | $3.74 | 65,143 |
| 2017-08-11 | $3.67 | $3.89 | $3.51 | $3.80 | $3.59 | 49,815 |
| 2017-08-10 | $3.79 | $3.79 | $3.67 | $3.69 | $3.48 | 10,762 |
| 2017-08-09 | $3.95 | $3.95 | $3.76 | $3.77 | $3.56 | 33,108 |
| 2017-08-08 | $4.11 | $4.11 | $3.94 | $3.98 | $3.76 | 13,280 |
| 2017-08-07 | $4.10 | $4.10 | $4.05 | $4.06 | $3.83 | 3,860 |
| 2017-08-04 | $3.93 | $4.10 | $3.93 | $4.02 | $3.79 | 19,298 |
| 2017-08-03 | $3.95 | $3.96 | $3.95 | $3.96 | $3.73 | 3,367 |
| 2017-08-02 | $4.00 | $4.01 | $3.95 | $3.97 | $3.74 | 4,479 |
| 2017-08-01 | $4.10 | $4.10 | $3.99 | $3.99 | $3.77 | 6,101 |
| 2017-07-31 | $4.13 | $4.13 | $3.92 | $4.10 | $3.87 | 7,970 |
| 2017-07-28 | $4.08 | $4.11 | $4.08 | $4.08 | $3.85 | 2,407 |
| 2017-07-27 | $4.24 | $4.24 | $4.07 | $4.10 | $3.87 | 15,263 |
| 2017-07-26 | $4.14 | $4.16 | $4.14 | $4.16 | $3.93 | 329 |
| 2017-07-25 | $4.05 | $4.17 | $4.03 | $4.07 | $3.84 | 16,328 |
| 2017-07-24 | $4.09 | $4.37 | $3.89 | $3.97 | $3.75 | 167,256 |
| 2017-07-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.77 | 137 |
| 2017-07-20 | $4.03 | $4.04 | $4.00 | $4.00 | $3.77 | 4,976 |
| 2017-07-19 | $4.02 | $4.09 | $4.00 | $4.05 | $3.82 | 10,158 |
| 2017-07-18 | $4.04 | $4.04 | $3.97 | $4.03 | $3.80 | 2,603 |
| 2017-07-17 | $4.20 | $4.20 | $3.97 | $4.00 | $3.78 | 32,616 |
| 2017-07-14 | $4.02 | $4.14 | $3.82 | $4.14 | $3.91 | 23,489 |
| 2017-07-13 | $4.07 | $4.13 | $4.04 | $4.04 | $3.81 | 7,055 |
| 2017-07-12 | $4.12 | $4.16 | $4.06 | $4.16 | $3.93 | 3,383 |
| 2017-07-11 | $4.11 | $4.12 | $4.05 | $4.05 | $3.82 | 671 |
| 2017-07-10 | $4.14 | $4.14 | $4.14 | $4.14 | $3.91 | 170 |
| 2017-07-07 | $4.09 | $4.14 | $4.04 | $4.14 | $3.91 | 820 |
| 2017-07-06 | $4.07 | $4.18 | $4.07 | $4.14 | $3.91 | 888 |
| 2017-07-05 | $4.12 | $4.18 | $4.07 | $4.12 | $3.89 | 7,068 |
| 2017-07-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.87 | 181 |
| 2017-06-30 | $4.10 | $4.10 | $4.09 | $4.10 | $3.87 | 2,041 |
| 2017-06-29 | $4.04 | $4.19 | $4.04 | $4.06 | $3.83 | 31,421 |
| 2017-06-28 | $3.93 | $4.14 | $3.69 | $4.05 | $3.82 | 40,100 |
| 2017-06-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.73 | 77 |
| 2017-06-26 | $3.99 | $4.00 | $3.93 | $3.95 | $3.73 | 14,339 |
| 2017-06-23 | $4.01 | $4.02 | $3.93 | $3.94 | $3.72 | 23,757 |
| 2017-06-22 | $3.96 | $4.02 | $3.92 | $3.99 | $3.77 | 3,990 |
| 2017-06-21 | $3.95 | $3.98 | $3.95 | $3.96 | $3.74 | 9,716 |
| 2017-06-20 | $4.08 | $4.08 | $3.95 | $3.98 | $3.76 | 24,246 |
| 2017-06-19 | $4.05 | $4.07 | $4.02 | $4.07 | $3.84 | 440 |
| 2017-06-16 | $3.99 | $4.07 | $3.99 | $4.07 | $3.84 | 1,084 |
| 2017-06-15 | $4.07 | $4.11 | $4.02 | $4.10 | $3.87 | 1,883 |
| 2017-06-14 | $4.10 | $4.10 | $4.02 | $4.07 | $3.84 | 3,559 |
| 2017-06-13 | $4.06 | $4.07 | $3.98 | $4.05 | $3.82 | 11,145 |
| 2017-06-12 | $4.14 | $4.14 | $4.08 | $4.08 | $3.85 | 2,962 |
| 2017-06-09 | $4.15 | $4.19 | $4.15 | $4.19 | $3.95 | 4,472 |
| 2017-06-08 | $4.07 | $4.19 | $4.04 | $4.19 | $3.95 | 2,812 |
| 2017-06-07 | $4.06 | $4.15 | $4.06 | $4.15 | $3.92 | 6,349 |
| 2017-06-06 | $4.13 | $4.13 | $4.01 | $4.07 | $3.84 | 20,062 |
| 2017-06-05 | $4.12 | $4.12 | $4.09 | $4.11 | $3.88 | 11,263 |
| 2017-06-02 | $4.22 | $4.22 | $4.10 | $4.10 | $3.87 | 12,622 |
| 2017-06-01 | $4.12 | $4.24 | $4.12 | $4.16 | $3.93 | 8,032 |
| 2017-05-31 | $4.16 | $4.19 | $4.12 | $4.15 | $3.92 | 11,279 |
| 2017-05-30 | $4.26 | $4.38 | $4.16 | $4.16 | $3.93 | 7,152 |
| 2017-05-26 | $4.18 | $4.22 | $4.18 | $4.22 | $3.98 | 6,696 |
| 2017-05-25 | $4.15 | $4.29 | $4.15 | $4.18 | $3.95 | 32,385 |
| 2017-05-24 | $4.28 | $4.33 | $4.12 | $4.14 | $3.91 | 14,531 |
| 2017-05-23 | $4.19 | $4.39 | $4.19 | $4.33 | $4.09 | 1,769 |
| 2017-05-22 | $4.31 | $4.37 | $4.25 | $4.35 | $4.11 | 5,559 |
| 2017-05-19 | $4.23 | $4.45 | $4.23 | $4.36 | $4.12 | 4,367 |
| 2017-05-18 | $4.29 | $4.47 | $4.28 | $4.41 | $4.16 | 10,293 |
| 2017-05-17 | $4.28 | $4.30 | $4.20 | $4.26 | $4.02 | 10,769 |
| 2017-05-16 | $4.44 | $4.45 | $4.28 | $4.32 | $4.08 | 4,438 |
| 2017-05-15 | $4.78 | $4.96 | $4.30 | $4.44 | $4.19 | 64,327 |
| 2017-05-12 | $4.84 | $4.84 | $4.74 | $4.74 | $4.47 | 2,134 |
| 2017-05-11 | $4.85 | $4.94 | $4.66 | $4.87 | $4.60 | 40,168 |
| 2017-05-10 | $4.88 | $4.94 | $4.71 | $4.77 | $4.50 | 10,392 |
| 2017-05-09 | $4.81 | $5.00 | $4.59 | $5.00 | $4.72 | 11,335 |
| 2017-05-08 | $4.77 | $4.88 | $4.77 | $4.77 | $4.50 | 23,622 |
| 2017-05-05 | $4.82 | $4.91 | $4.62 | $4.79 | $4.52 | 15,427 |
| 2017-05-04 | $4.94 | $4.96 | $4.68 | $4.95 | $4.67 | 5,668 |
| 2017-05-03 | $5.05 | $5.05 | $4.61 | $4.99 | $4.71 | 43,751 |
| 2017-05-02 | $4.94 | $5.16 | $4.94 | $5.06 | $4.78 | 9,610 |
| 2017-05-01 | $5.02 | $5.15 | $4.90 | $5.00 | $4.72 | 18,475 |
| 2017-04-28 | $4.73 | $5.15 | $4.72 | $4.87 | $4.60 | 53,012 |
| 2017-04-27 | $4.77 | $4.83 | $4.73 | $4.83 | $4.56 | 2,307 |
| 2017-04-26 | $4.52 | $4.76 | $4.45 | $4.76 | $4.49 | 29,143 |
| 2017-04-25 | $4.51 | $4.69 | $4.45 | $4.69 | $4.43 | 25,393 |
| 2017-04-24 | $4.84 | $5.65 | $4.39 | $4.56 | $4.25 | 5,005 |
| 2017-04-21 | $4.75 | $4.79 | $4.75 | $4.79 | $4.47 | 1,021 |
| 2017-04-20 | $4.80 | $4.84 | $4.70 | $4.74 | $4.42 | 11,479 |
| 2017-04-19 | $4.93 | $4.93 | $4.77 | $4.81 | $4.48 | 8,106 |
| 2017-04-18 | $4.83 | $4.95 | $4.78 | $4.90 | $4.57 | 17,720 |
| 2017-04-17 | $4.72 | $4.81 | $4.70 | $4.80 | $4.47 | 6,862 |
| 2017-04-13 | $4.72 | $4.77 | $4.71 | $4.71 | $4.39 | 2,448 |
| 2017-04-12 | $4.70 | $4.71 | $4.69 | $4.70 | $4.38 | 6,966 |
| 2017-04-11 | $4.81 | $4.95 | $4.66 | $4.71 | $4.39 | 8,529 |
| 2017-04-10 | $4.70 | $4.89 | $4.64 | $4.84 | $4.51 | 8,013 |
| 2017-04-07 | $4.66 | $4.75 | $4.56 | $4.75 | $4.43 | 5,423 |
| 2017-04-06 | $4.56 | $4.75 | $4.56 | $4.61 | $4.30 | 4,722 |
| 2017-04-05 | $4.42 | $4.58 | $4.41 | $4.56 | $4.25 | 17,557 |
| 2017-04-04 | $4.51 | $4.51 | $4.25 | $4.41 | $4.11 | 12,390 |
| 2017-04-03 | $4.69 | $4.70 | $4.51 | $4.51 | $4.20 | 17,861 |
| 2017-03-31 | $5.04 | $5.15 | $4.65 | $4.69 | $4.37 | 84,656 |
| 2017-03-30 | $4.54 | $5.04 | $4.54 | $4.80 | $4.47 | 103,084 |
| 2017-03-29 | $4.50 | $4.64 | $4.50 | $4.64 | $4.32 | 7,221 |
| 2017-03-28 | $4.54 | $4.63 | $4.50 | $4.51 | $4.20 | 3,574 |
| 2017-03-27 | $4.43 | $4.65 | $4.43 | $4.65 | $4.33 | 2,584 |
| 2017-03-24 | $4.36 | $4.55 | $4.32 | $4.51 | $4.20 | 8,417 |
| 2017-03-23 | $4.36 | $4.39 | $4.35 | $4.36 | $4.06 | 7,779 |
| 2017-03-22 | $4.57 | $4.57 | $4.36 | $4.36 | $4.06 | 11,199 |
| 2017-03-21 | $4.59 | $4.62 | $4.47 | $4.58 | $4.27 | 8,609 |
| 2017-03-20 | $4.47 | $4.59 | $4.47 | $4.59 | $4.28 | 1,377 |
| 2017-03-17 | $4.58 | $4.60 | $4.37 | $4.37 | $4.07 | 3,321 |
| 2017-03-16 | $4.41 | $4.52 | $4.40 | $4.51 | $4.20 | 8,384 |
| 2017-03-15 | $4.75 | $4.75 | $4.49 | $4.51 | $4.20 | 5,227 |
| 2017-03-14 | $4.68 | $4.79 | $4.31 | $4.66 | $4.34 | 17,176 |
| 2017-03-13 | $4.50 | $4.79 | $4.14 | $4.79 | $4.46 | 6,416 |
| 2017-03-10 | $4.85 | $4.85 | $4.50 | $4.50 | $4.19 | 8,881 |
| 2017-03-09 | $4.29 | $4.82 | $4.22 | $4.80 | $4.47 | 47,982 |
| 2017-03-08 | $4.23 | $4.29 | $4.23 | $4.28 | $3.99 | 1,866 |
| 2017-03-07 | $4.18 | $4.29 | $4.15 | $4.16 | $3.88 | 10,262 |
| 2017-03-06 | $4.26 | $4.26 | $4.13 | $4.13 | $3.85 | 8,868 |
| 2017-03-03 | $4.15 | $4.29 | $4.12 | $4.26 | $3.97 | 3,271 |
| 2017-03-02 | $4.17 | $4.29 | $4.06 | $4.22 | $3.93 | 19,105 |
| 2017-03-01 | $4.24 | $4.24 | $4.11 | $4.23 | $3.94 | 7,363 |
| 2017-02-28 | $4.07 | $4.29 | $4.07 | $4.20 | $3.91 | 4,548 |
| 2017-02-27 | $4.14 | $4.25 | $4.07 | $4.25 | $3.96 | 4,496 |
| 2017-02-24 | $4.14 | $4.21 | $4.06 | $4.06 | $3.78 | 4,563 |
| 2017-02-23 | $4.15 | $4.21 | $4.07 | $4.07 | $3.79 | 3,083 |
| 2017-02-22 | $4.31 | $4.35 | $4.11 | $4.25 | $3.96 | 5,449 |
| 2017-02-21 | $4.12 | $4.26 | $4.05 | $4.26 | $3.97 | 25,987 |
| 2017-02-17 | $4.21 | $4.27 | $4.12 | $4.12 | $3.84 | 6,412 |
| 2017-02-16 | $4.29 | $4.29 | $4.11 | $4.22 | $3.93 | 7,203 |
| 2017-02-15 | $4.11 | $4.25 | $4.07 | $4.25 | $3.96 | 9,837 |
| 2017-02-14 | $4.36 | $4.43 | $4.20 | $4.20 | $3.91 | 18,201 |
| 2017-02-13 | $4.30 | $4.92 | $4.23 | $4.29 | $4.00 | 72,213 |
| 2017-02-10 | $4.30 | $4.33 | $4.15 | $4.30 | $4.01 | 7,251 |
| 2017-02-09 | $4.15 | $4.31 | $4.08 | $4.27 | $3.98 | 13,449 |
| 2017-02-08 | $4.35 | $4.35 | $4.05 | $4.07 | $3.79 | 12,385 |
| 2017-02-07 | $4.15 | $4.37 | $4.15 | $4.35 | $4.05 | 23,680 |
| 2017-02-06 | $3.98 | $4.02 | $3.89 | $4.01 | $3.74 | 8,609 |
| 2017-02-03 | $3.95 | $4.10 | $3.94 | $4.10 | $3.82 | 17,450 |
| 2017-02-02 | $3.78 | $3.91 | $3.71 | $3.86 | $3.60 | 19,514 |
| 2017-02-01 | $3.72 | $3.93 | $3.68 | $3.68 | $3.43 | 14,551 |
| 2017-01-31 | $3.81 | $3.85 | $3.69 | $3.81 | $3.55 | 27,710 |
| 2017-01-30 | $4.08 | $4.08 | $3.85 | $3.85 | $3.59 | 25,324 |
| 2017-01-27 | $4.24 | $4.43 | $4.05 | $4.06 | $3.78 | 21,086 |
| 2017-01-26 | $4.41 | $4.41 | $4.25 | $4.30 | $4.01 | 6,061 |
| 2017-01-25 | $4.38 | $4.60 | $4.24 | $4.44 | $4.14 | 15,756 |
| 2017-01-24 | $4.40 | $4.70 | $4.30 | $4.30 | $4.01 | 21,147 |
| 2017-01-23 | $4.15 | $4.78 | $4.15 | $4.46 | $4.16 | 29,789 |
| 2017-01-20 | $4.22 | $4.22 | $4.22 | $4.22 | $3.93 | 638 |
| 2017-01-19 | $4.21 | $4.35 | $4.11 | $4.21 | $3.92 | 23,934 |
| 2017-01-18 | $4.07 | $4.24 | $4.00 | $4.24 | $3.95 | 30,365 |
| 2017-01-17 | $4.18 | $4.18 | $3.99 | $4.00 | $3.73 | 8,434 |
| 2017-01-13 | $4.17 | $4.18 | $3.90 | $4.18 | $3.90 | 22,060 |
| 2017-01-12 | $4.18 | $4.22 | $4.14 | $4.22 | $3.93 | 4,509 |
| 2017-01-11 | $4.02 | $4.41 | $3.95 | $4.08 | $3.80 | 33,315 |
| 2017-01-10 | $3.98 | $3.99 | $3.93 | $3.99 | $3.72 | 6,360 |
| 2017-01-09 | $3.79 | $4.09 | $3.66 | $4.02 | $3.75 | 44,209 |
| 2017-01-06 | $3.75 | $3.98 | $3.70 | $3.85 | $3.59 | 23,934 |
| 2017-01-05 | $3.74 | $3.78 | $3.73 | $3.75 | $3.49 | 10,062 |
| 2017-01-04 | $3.79 | $3.80 | $3.76 | $3.79 | $3.53 | 6,153 |
| 2017-01-03 | $3.76 | $3.83 | $3.67 | $3.74 | $3.49 | 9,154 |
| 2016-12-30 | $3.76 | $3.76 | $3.63 | $3.76 | $3.50 | 7,502 |
| 2016-12-29 | $3.70 | $3.76 | $3.68 | $3.76 | $3.50 | 6,510 |
| 2016-12-28 | $3.68 | $3.72 | $3.58 | $3.69 | $3.44 | 41,064 |
| 2016-12-27 | $3.81 | $3.91 | $3.63 | $3.64 | $3.39 | 18,158 |
| 2016-12-23 | $3.96 | $4.08 | $3.80 | $3.98 | $3.71 | 7,290 |
| 2016-12-22 | $4.06 | $4.06 | $3.78 | $3.91 | $3.64 | 43,008 |
| 2016-12-21 | $4.09 | $4.19 | $4.04 | $4.07 | $3.80 | 16,967 |
| 2016-12-20 | $4.07 | $4.10 | $4.06 | $4.08 | $3.80 | 12,847 |
| 2016-12-19 | $4.09 | $4.10 | $3.99 | $4.06 | $3.78 | 35,178 |
| 2016-12-16 | $4.08 | $4.09 | $4.00 | $4.04 | $3.77 | 9,693 |
| 2016-12-15 | $4.11 | $4.14 | $3.93 | $4.04 | $3.77 | 47,018 |
| 2016-12-14 | $4.25 | $4.29 | $4.00 | $4.14 | $3.86 | 32,861 |
| 2016-12-13 | $4.35 | $4.35 | $4.08 | $4.25 | $3.96 | 55,654 |
| 2016-12-12 | $3.87 | $4.35 | $3.83 | $4.30 | $4.01 | 182,909 |
| 2016-12-09 | $3.90 | $3.90 | $3.72 | $3.82 | $3.56 | 20,074 |
| 2016-12-08 | $3.75 | $3.90 | $3.72 | $3.85 | $3.59 | 117,384 |
| 2016-12-07 | $3.57 | $3.74 | $3.57 | $3.70 | $3.45 | 35,729 |
| 2016-12-06 | $3.60 | $3.60 | $3.50 | $3.60 | $3.36 | 26,434 |
| 2016-12-05 | $3.60 | $3.60 | $3.48 | $3.56 | $3.32 | 35,870 |
| 2016-12-02 | $3.64 | $3.66 | $3.52 | $3.53 | $3.29 | 31,549 |
| 2016-12-01 | $3.61 | $3.74 | $3.50 | $3.70 | $3.45 | 57,194 |
| 2016-11-30 | $3.86 | $3.86 | $3.50 | $3.64 | $3.39 | 50,410 |
| 2016-11-29 | $3.70 | $3.86 | $3.70 | $3.83 | $3.57 | 18,903 |
| 2016-11-28 | $3.70 | $3.70 | $3.65 | $3.66 | $3.41 | 28,965 |
| 2016-11-25 | $3.62 | $3.86 | $3.62 | $3.77 | $3.51 | 38,630 |
| 2016-11-23 | $3.60 | $3.96 | $3.43 | $3.63 | $3.39 | 353,378 |
| 2016-11-22 | $3.38 | $3.54 | $3.38 | $3.44 | $3.21 | 6,133 |
| 2016-11-21 | $3.49 | $3.68 | $3.32 | $3.39 | $3.16 | 34,659 |
| 2016-11-18 | $3.59 | $3.59 | $3.34 | $3.42 | $3.19 | 43,074 |
| 2016-11-17 | $3.51 | $3.60 | $3.43 | $3.56 | $3.32 | 31,266 |
| 2016-11-16 | $3.65 | $3.75 | $3.38 | $3.55 | $3.31 | 134,813 |
| 2016-11-15 | $3.93 | $4.23 | $3.57 | $3.69 | $3.44 | 131,873 |
| 2016-11-14 | $3.55 | $3.94 | $3.16 | $3.93 | $3.66 | 1,194,277 |
| 2016-11-11 | $2.74 | $2.88 | $2.72 | $2.87 | $2.67 | 9,608 |
| 2016-11-10 | $2.85 | $2.85 | $2.72 | $2.74 | $2.55 | 15,300 |
| 2016-11-09 | $2.66 | $2.74 | $2.66 | $2.74 | $2.55 | 11,017 |
| 2016-11-08 | $2.68 | $2.73 | $2.64 | $2.69 | $2.51 | 27,851 |
| 2016-11-07 | $2.72 | $2.78 | $2.70 | $2.70 | $2.52 | 9,742 |
| 2016-11-04 | $2.67 | $2.75 | $2.66 | $2.75 | $2.56 | 20,732 |
| 2016-11-03 | $2.65 | $2.72 | $2.65 | $2.67 | $2.49 | 10,455 |
| 2016-11-02 | $2.73 | $2.73 | $2.69 | $2.70 | $2.52 | 9,026 |
| 2016-11-01 | $2.79 | $2.88 | $2.70 | $2.74 | $2.55 | 22,873 |
| 2016-10-31 | $2.88 | $2.88 | $2.74 | $2.85 | $2.66 | 20,103 |
| 2016-10-28 | $2.87 | $2.91 | $2.74 | $2.91 | $2.71 | 10,100 |
| 2016-10-27 | $2.79 | $2.89 | $2.73 | $2.79 | $2.60 | 839 |
| 2016-10-26 | $2.92 | $2.92 | $2.66 | $2.67 | $2.49 | 9,885 |
| 2016-10-25 | $2.71 | $2.74 | $2.68 | $2.74 | $2.55 | 12,372 |
| 2016-10-24 | $2.75 | $2.91 | $2.69 | $2.73 | $2.54 | 40,282 |
| 2016-10-21 | $2.70 | $2.77 | $2.62 | $2.66 | $2.48 | 58,375 |
| 2016-10-20 | $2.80 | $2.86 | $2.75 | $2.84 | $2.65 | 9,115 |
| 2016-10-19 | $2.75 | $2.76 | $2.75 | $2.75 | $2.56 | 1,431 |
| 2016-10-18 | $2.68 | $2.77 | $2.68 | $2.70 | $2.52 | 30,468 |
| 2016-10-17 | $2.67 | $2.97 | $2.67 | $2.70 | $2.52 | 34,538 |
| 2016-10-14 | $2.80 | $2.80 | $2.61 | $2.67 | $2.49 | 52,549 |
| 2016-10-13 | $2.81 | $2.81 | $2.80 | $2.81 | $2.62 | 1,231 |
| 2016-10-12 | $2.84 | $2.84 | $2.80 | $2.83 | $2.64 | 830 |
| 2016-10-11 | $2.80 | $2.83 | $2.80 | $2.83 | $2.64 | 1,781 |
| 2016-10-10 | $2.83 | $2.87 | $2.83 | $2.85 | $2.66 | 651 |
| 2016-10-07 | $2.89 | $2.89 | $2.81 | $2.81 | $2.62 | 7,221 |
| 2016-10-06 | $2.91 | $2.91 | $2.88 | $2.88 | $2.68 | 563 |
| 2016-10-05 | $2.87 | $2.99 | $2.86 | $2.99 | $2.79 | 4,722 |
| 2016-10-04 | $2.95 | $2.98 | $2.87 | $2.88 | $2.68 | 6,246 |
| 2016-10-03 | $2.92 | $2.99 | $2.86 | $2.94 | $2.74 | 9,283 |
| 2016-09-30 | $2.86 | $2.91 | $2.81 | $2.82 | $2.63 | 10,535 |
| 2016-09-29 | $2.85 | $2.89 | $2.85 | $2.85 | $2.66 | 3,670 |
| 2016-09-28 | $2.95 | $2.96 | $2.80 | $2.82 | $2.63 | 18,602 |
| 2016-09-27 | $2.96 | $3.00 | $2.86 | $2.88 | $2.68 | 24,046 |
| 2016-09-26 | $2.71 | $2.99 | $2.71 | $2.89 | $2.69 | 44,379 |
| 2016-09-23 | $2.61 | $2.70 | $2.55 | $2.67 | $2.49 | 8,488 |
| 2016-09-22 | $2.69 | $2.70 | $2.64 | $2.64 | $2.46 | 729 |
| 2016-09-21 | $2.65 | $2.67 | $2.64 | $2.64 | $2.46 | 9,555 |
| 2016-09-20 | $2.70 | $2.70 | $2.61 | $2.68 | $2.50 | 2,213 |
| 2016-09-19 | $2.61 | $2.67 | $2.56 | $2.66 | $2.48 | 38,852 |
| 2016-09-16 | $2.69 | $2.70 | $2.58 | $2.70 | $2.52 | 17,841 |
| 2016-09-15 | $2.70 | $2.70 | $2.56 | $2.62 | $2.44 | 26,440 |
| 2016-09-14 | $2.56 | $2.60 | $2.56 | $2.59 | $2.41 | 2,514 |
| 2016-09-13 | $2.57 | $2.70 | $2.56 | $2.56 | $2.39 | 6,619 |
| 2016-09-12 | $2.56 | $2.56 | $2.56 | $2.56 | $2.39 | 107 |
| 2016-09-09 | $2.56 | $2.60 | $2.56 | $2.56 | $2.39 | 3,511 |
| 2016-09-08 | $2.64 | $2.64 | $2.41 | $2.56 | $2.39 | 32,737 |
| 2016-09-07 | $2.67 | $2.68 | $2.61 | $2.61 | $2.43 | 1,249 |
| 2016-09-06 | $2.66 | $2.70 | $2.64 | $2.64 | $2.46 | 2,101 |
| 2016-09-02 | $2.73 | $2.73 | $2.61 | $2.62 | $2.44 | 3,288 |
| 2016-09-01 | $2.67 | $2.67 | $2.66 | $2.66 | $2.47 | 578 |
| 2016-08-31 | $2.67 | $2.67 | $2.61 | $2.62 | $2.44 | 4,536 |
| 2016-08-30 | $2.63 | $2.63 | $2.56 | $2.56 | $2.39 | 3,031 |
| 2016-08-29 | $2.63 | $2.73 | $2.62 | $2.63 | $2.45 | 12,645 |
| 2016-08-26 | $2.65 | $2.65 | $2.63 | $2.63 | $2.45 | 1,341 |
| 2016-08-25 | $2.65 | $2.67 | $2.64 | $2.67 | $2.49 | 2,858 |
| 2016-08-24 | $2.64 | $2.77 | $2.63 | $2.65 | $2.47 | 11,743 |
| 2016-08-23 | $2.78 | $2.78 | $2.64 | $2.64 | $2.46 | 7,904 |
| 2016-08-22 | $2.75 | $2.85 | $2.70 | $2.79 | $2.60 | 28,991 |
| 2016-08-19 | $2.66 | $2.80 | $2.62 | $2.72 | $2.53 | 33,533 |
| 2016-08-18 | $2.75 | $2.83 | $2.61 | $2.67 | $2.49 | 34,575 |
| 2016-08-17 | $2.70 | $2.80 | $2.61 | $2.80 | $2.61 | 65,127 |
| 2016-08-16 | $2.75 | $3.17 | $2.60 | $2.80 | $2.61 | 494,235 |
| 2016-08-15 | $2.36 | $3.15 | $2.31 | $2.81 | $2.62 | 1,942,743 |
| 2016-08-12 | $2.25 | $2.29 | $2.02 | $2.20 | $2.05 | 351,192 |
| 2016-08-11 | $2.28 | $2.28 | $2.25 | $2.25 | $2.10 | 4,101 |
| 2016-08-10 | $2.22 | $2.25 | $2.22 | $2.25 | $2.10 | 1,613 |
| 2016-08-09 | $2.21 | $2.21 | $2.21 | $2.21 | $2.06 | 240 |
| 2016-08-08 | $2.26 | $2.26 | $2.25 | $2.25 | $2.10 | 710 |
| 2016-08-05 | $2.30 | $2.31 | $2.19 | $2.19 | $2.04 | 5,127 |
| 2016-08-04 | $2.18 | $2.22 | $2.07 | $2.22 | $2.07 | 12,020 |
| 2016-08-03 | $2.25 | $2.25 | $2.14 | $2.15 | $2.00 | 1,640 |
| 2016-08-02 | $2.21 | $2.21 | $2.13 | $2.13 | $1.98 | 2,068 |
| 2016-08-01 | $2.13 | $2.26 | $2.08 | $2.23 | $2.08 | 10,606 |
| 2016-07-29 | $2.27 | $2.27 | $2.13 | $2.13 | $1.99 | 4,240 |
| 2016-07-28 | $2.26 | $2.32 | $2.13 | $2.26 | $2.11 | 6,089 |
| 2016-07-27 | $2.20 | $2.25 | $2.12 | $2.25 | $2.10 | 4,075 |
| 2016-07-26 | $2.12 | $2.24 | $2.06 | $2.15 | $2.00 | 28,851 |
| 2016-07-25 | $2.20 | $2.46 | $2.06 | $2.19 | $2.04 | 362,776 |
| 2016-07-22 | $2.25 | $2.25 | $2.23 | $2.23 | $2.08 | 1,000 |
| 2016-07-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.10 | 1,108 |
| 2016-07-20 | $2.24 | $2.25 | $2.24 | $2.25 | $2.10 | 2,484 |
| 2016-07-19 | $2.25 | $2.25 | $2.20 | $2.25 | $2.10 | 11,960 |
| 2016-07-18 | $2.25 | $2.25 | $2.25 | $2.25 | $2.10 | 104 |
| 2016-07-15 | $2.23 | $2.25 | $2.20 | $2.23 | $2.08 | 1,356 |
| 2016-07-14 | $2.33 | $2.33 | $2.25 | $2.25 | $2.10 | 2,315 |
| 2016-07-13 | $2.27 | $2.27 | $2.25 | $2.25 | $2.10 | 3,890 |
| 2016-07-12 | $2.20 | $2.32 | $2.20 | $2.25 | $2.10 | 892 |
| 2016-07-11 | $2.24 | $2.28 | $2.23 | $2.23 | $2.08 | 15,843 |
| 2016-07-08 | $2.28 | $2.28 | $2.21 | $2.23 | $2.08 | 114,872 |
| 2016-07-07 | $2.25 | $2.25 | $2.24 | $2.25 | $2.10 | 5,437 |
| 2016-07-06 | $2.31 | $2.31 | $2.31 | $2.31 | $2.15 | 42 |
| 2016-07-05 | $2.27 | $2.31 | $2.22 | $2.31 | $2.15 | 800 |
| 2016-07-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.24 | 718 |
| 2016-06-30 | $2.42 | $2.43 | $2.42 | $2.43 | $2.26 | 284 |
| 2016-06-29 | $2.20 | $2.28 | $2.20 | $2.27 | $2.12 | 1,563 |
| 2016-06-28 | $2.28 | $2.28 | $2.28 | $2.28 | $2.12 | 17 |
| 2016-06-27 | $2.27 | $2.39 | $2.21 | $2.28 | $2.12 | 4,386 |
| 2016-06-24 | $2.37 | $2.42 | $2.21 | $2.38 | $2.22 | 6,633 |
| 2016-06-23 | $2.27 | $2.40 | $2.26 | $2.26 | $2.11 | 3,702 |
| 2016-06-22 | $2.22 | $2.30 | $2.22 | $2.25 | $2.10 | 10,637 |
| 2016-06-21 | $2.31 | $2.31 | $2.25 | $2.25 | $2.10 | 715 |
| 2016-06-20 | $2.25 | $2.31 | $2.25 | $2.30 | $2.14 | 3,504 |
| 2016-06-17 | $2.27 | $2.27 | $2.21 | $2.25 | $2.10 | 9,278 |
| 2016-06-16 | $2.37 | $2.37 | $2.27 | $2.28 | $2.12 | 9,397 |
| 2016-06-15 | $2.38 | $2.38 | $2.36 | $2.36 | $2.20 | 902 |
| 2016-06-14 | $2.37 | $2.37 | $2.37 | $2.37 | $2.21 | 50 |
| 2016-06-13 | $2.35 | $2.38 | $2.32 | $2.37 | $2.21 | 3,307 |
| 2016-06-10 | $2.37 | $2.37 | $2.37 | $2.37 | $2.21 | 100 |
| 2016-06-09 | $2.47 | $2.47 | $2.36 | $2.36 | $2.20 | 9,100 |
| 2016-06-08 | $2.41 | $2.45 | $2.41 | $2.45 | $2.28 | 5,100 |
| 2016-06-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.18 | 113 |
| 2016-06-06 | $2.27 | $2.33 | $2.27 | $2.33 | $2.17 | 1,768 |
| 2016-06-03 | $2.44 | $2.44 | $2.28 | $2.28 | $2.12 | 647 |
| 2016-06-02 | $2.51 | $2.51 | $2.41 | $2.41 | $2.25 | 1,620 |
| 2016-06-01 | $2.37 | $2.44 | $2.37 | $2.44 | $2.28 | 479 |
| 2016-05-31 | $2.39 | $2.39 | $2.39 | $2.39 | $2.23 | 4 |
| 2016-05-27 | $2.50 | $2.50 | $2.39 | $2.39 | $2.23 | 2,502 |
| 2016-05-26 | $2.28 | $2.32 | $2.28 | $2.31 | $2.15 | 7,231 |
| 2016-05-25 | $2.37 | $2.37 | $2.37 | $2.37 | $2.21 | 0 |
| 2016-05-24 | $2.35 | $2.48 | $2.35 | $2.37 | $2.21 | 510 |
| 2016-05-23 | $2.41 | $2.50 | $2.23 | $2.39 | $2.22 | 3,122 |
| 2016-05-20 | $2.33 | $2.33 | $2.33 | $2.33 | $2.17 | 236 |
| 2016-05-19 | $2.49 | $2.49 | $2.49 | $2.49 | $2.32 | 231 |
| 2016-05-18 | $2.55 | $2.55 | $2.45 | $2.50 | $2.33 | 3,631 |
| 2016-05-17 | $2.36 | $2.57 | $2.36 | $2.49 | $2.32 | 13,414 |
| 2016-05-16 | $2.30 | $2.40 | $2.30 | $2.40 | $2.24 | 6,487 |
| 2016-05-13 | $2.28 | $2.28 | $2.28 | $2.28 | $2.12 | 706 |
| 2016-05-12 | $2.35 | $2.35 | $2.30 | $2.30 | $2.14 | 977 |
| 2016-05-11 | $2.19 | $2.28 | $2.19 | $2.25 | $2.10 | 1,822 |
| 2016-05-10 | $2.35 | $2.35 | $2.35 | $2.35 | $2.19 | 2 |
| 2016-05-09 | $2.35 | $2.35 | $2.35 | $2.35 | $2.19 | 101 |
| 2016-05-06 | $2.32 | $2.33 | $2.32 | $2.33 | $2.17 | 834 |
| 2016-05-05 | $2.32 | $2.32 | $2.32 | $2.32 | $2.16 | 0 |
| 2016-05-04 | $2.32 | $2.32 | $2.32 | $2.32 | $2.16 | 221 |
| 2016-05-03 | $2.32 | $2.32 | $2.32 | $2.32 | $2.16 | 0 |
| 2016-05-02 | $2.32 | $2.32 | $2.32 | $2.32 | $2.16 | 669 |
| 2016-04-29 | $2.25 | $2.35 | $2.25 | $2.35 | $2.19 | 4,355 |
| 2016-04-28 | $2.29 | $2.30 | $2.26 | $2.26 | $2.11 | 1,376 |
| 2016-04-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.14 | 273 |
| 2016-04-26 | $2.30 | $2.30 | $2.29 | $2.30 | $2.14 | 4,926 |
| 2016-04-25 | $2.24 | $2.24 | $2.24 | $2.24 | $2.08 | 201 |
| 2016-04-22 | $2.31 | $2.31 | $2.31 | $2.31 | $2.15 | 78 |
| 2016-04-21 | $2.33 | $2.33 | $2.29 | $2.31 | $2.15 | 1,370 |
| 2016-04-20 | $2.34 | $2.34 | $2.33 | $2.33 | $2.17 | 450 |
| 2016-04-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.19 | 200 |
| 2016-04-18 | $2.24 | $2.24 | $2.18 | $2.20 | $2.05 | 754 |
| 2016-04-15 | $2.34 | $2.34 | $2.18 | $2.18 | $2.03 | 1,131 |
| 2016-04-14 | $2.38 | $2.38 | $2.38 | $2.38 | $2.21 | 140 |
| 2016-04-13 | $2.18 | $2.38 | $2.08 | $2.38 | $2.21 | 9,154 |
| 2016-04-12 | $2.18 | $2.47 | $2.18 | $2.27 | $2.12 | 1,350 |
| 2016-04-11 | $2.41 | $2.41 | $2.41 | $2.41 | $2.25 | 0 |
| 2016-04-08 | $2.40 | $2.41 | $2.40 | $2.41 | $2.25 | 505 |
| 2016-04-07 | $2.46 | $2.48 | $2.28 | $2.43 | $2.21 | 7,151 |
| 2016-04-06 | $2.27 | $2.43 | $2.27 | $2.43 | $2.21 | 377 |
| 2016-04-05 | $2.30 | $2.31 | $2.30 | $2.31 | $2.10 | 4,859 |
| 2016-04-04 | $2.22 | $2.35 | $2.22 | $2.35 | $2.14 | 626 |
| 2016-04-01 | $2.38 | $2.38 | $2.33 | $2.33 | $2.12 | 412 |
| 2016-03-31 | $2.26 | $2.39 | $2.26 | $2.33 | $2.12 | 3,141 |
| 2016-03-30 | $2.30 | $2.30 | $2.30 | $2.30 | $2.09 | 457 |
| 2016-03-29 | $2.34 | $2.34 | $2.34 | $2.34 | $2.13 | 180 |
| 2016-03-28 | $2.37 | $2.37 | $2.35 | $2.35 | $2.14 | 324 |
| 2016-03-24 | $2.36 | $2.42 | $2.36 | $2.42 | $2.20 | 500 |
| 2016-03-23 | $2.51 | $2.54 | $2.51 | $2.54 | $2.31 | 1,110 |
| 2016-03-22 | $2.51 | $2.53 | $2.49 | $2.51 | $2.28 | 5,668 |
| 2016-03-21 | $2.59 | $2.65 | $2.34 | $2.60 | $2.36 | 6,660 |
| 2016-03-18 | $2.44 | $2.48 | $2.43 | $2.47 | $2.24 | 8,548 |
| 2016-03-17 | $2.48 | $2.48 | $2.33 | $2.34 | $2.13 | 2,338 |
| 2016-03-16 | $2.59 | $2.59 | $2.59 | $2.59 | $2.35 | 1,224 |
| 2016-03-15 | $2.33 | $2.33 | $2.33 | $2.33 | $2.12 | 1 |
| 2016-03-14 | $2.40 | $2.40 | $2.24 | $2.33 | $2.12 | 5,220 |
| 2016-03-11 | $2.35 | $2.42 | $2.27 | $2.37 | $2.15 | 853 |
| 2016-03-10 | $2.48 | $2.56 | $2.16 | $2.36 | $2.15 | 11,345 |
| 2016-03-09 | $2.39 | $2.52 | $2.38 | $2.39 | $2.17 | 9,541 |
| 2016-03-08 | $2.27 | $2.45 | $2.27 | $2.42 | $2.20 | 3,423 |
| 2016-03-07 | $2.28 | $2.38 | $2.28 | $2.35 | $2.14 | 2,214 |
| 2016-03-04 | $2.29 | $2.39 | $2.27 | $2.39 | $2.17 | 7,166 |
| 2016-03-03 | $2.11 | $2.30 | $2.10 | $2.12 | $1.93 | 24,395 |
| 2016-03-02 | $2.09 | $2.10 | $1.99 | $2.05 | $1.86 | 11,455 |
| 2016-03-01 | $2.02 | $2.10 | $2.02 | $2.10 | $1.91 | 2,993 |
| 2016-02-29 | $2.03 | $2.03 | $1.99 | $1.99 | $1.81 | 352 |
| 2016-02-26 | $2.07 | $2.13 | $1.98 | $2.11 | $1.92 | 1,444 |
| 2016-02-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.82 | 0 |
| 2016-02-24 | $2.01 | $2.01 | $2.00 | $2.00 | $1.82 | 161 |
| 2016-02-23 | $2.09 | $2.09 | $2.09 | $2.09 | $1.90 | 0 |
| 2016-02-22 | $1.95 | $2.09 | $1.95 | $2.09 | $1.90 | 1,900 |
| 2016-02-19 | $1.97 | $2.00 | $1.95 | $2.00 | $1.82 | 2,799 |
| 2016-02-18 | $2.04 | $2.04 | $1.95 | $1.96 | $1.78 | 5,034 |
| 2016-02-17 | $2.04 | $2.04 | $2.04 | $2.04 | $1.86 | 0 |
| 2016-02-16 | $2.04 | $2.05 | $2.03 | $2.04 | $1.86 | 2,302 |
| 2016-02-12 | $2.05 | $2.05 | $1.97 | $1.97 | $1.79 | 4,503 |
| 2016-02-11 | $2.05 | $2.05 | $2.05 | $2.05 | $1.86 | 1 |
| 2016-02-10 | $2.05 | $2.06 | $2.05 | $2.06 | $1.87 | 801 |
| 2016-02-09 | $2.05 | $2.05 | $1.98 | $1.98 | $1.80 | 430 |
| 2016-02-08 | $1.96 | $1.96 | $1.96 | $1.96 | $1.78 | 101 |
| 2016-02-05 | $1.95 | $2.08 | $1.95 | $2.05 | $1.86 | 1,350 |
| 2016-02-04 | $2.02 | $2.02 | $2.02 | $2.02 | $1.84 | 801 |
| 2016-02-03 | $2.03 | $2.03 | $2.01 | $2.01 | $1.83 | 1,906 |
| 2016-02-02 | $2.10 | $2.11 | $2.05 | $2.11 | $1.92 | 4,992 |
| 2016-02-01 | $2.10 | $2.11 | $2.10 | $2.11 | $1.92 | 317 |
| 2016-01-29 | $2.11 | $2.19 | $2.10 | $2.10 | $1.91 | 6,727 |
| 2016-01-28 | $2.10 | $2.10 | $2.10 | $2.10 | $1.91 | 359 |
| 2016-01-27 | $2.10 | $2.13 | $2.10 | $2.13 | $1.94 | 326 |
| 2016-01-26 | $2.10 | $2.10 | $2.10 | $2.10 | $1.91 | 108 |
| 2016-01-25 | $2.12 | $2.16 | $2.10 | $2.10 | $1.91 | 533 |
| 2016-01-22 | $2.10 | $2.15 | $2.10 | $2.13 | $1.94 | 7,502 |
| 2016-01-21 | $2.00 | $2.10 | $2.00 | $2.10 | $1.91 | 1,703 |
| 2016-01-20 | $2.01 | $2.10 | $1.93 | $2.10 | $1.91 | 6,526 |
| 2016-01-19 | $2.03 | $2.10 | $1.94 | $1.94 | $1.76 | 4,158 |
| 2016-01-15 | $2.15 | $2.15 | $2.03 | $2.06 | $1.87 | 9,532 |
| 2016-01-14 | $2.00 | $2.20 | $2.00 | $2.18 | $1.98 | 3,643 |
| 2016-01-13 | $2.20 | $2.20 | $1.93 | $2.01 | $1.83 | 12,282 |
| 2016-01-12 | $2.24 | $2.24 | $2.24 | $2.24 | $2.04 | 136 |
| 2016-01-11 | $2.28 | $2.29 | $2.28 | $2.29 | $2.08 | 220 |
| 2016-01-08 | $2.29 | $2.29 | $2.24 | $2.24 | $2.03 | 502 |
| 2016-01-07 | $2.21 | $2.38 | $2.20 | $2.20 | $2.00 | 5,453 |
| 2016-01-06 | $2.18 | $2.35 | $2.18 | $2.20 | $2.00 | 4,634 |
| 2016-01-05 | $2.13 | $2.66 | $2.10 | $2.12 | $1.93 | 70,524 |
| 2016-01-04 | $2.07 | $2.27 | $2.07 | $2.11 | $1.92 | 9,943 |
| 2015-12-31 | $2.20 | $2.20 | $2.05 | $2.14 | $1.95 | 40,278 |
| 2015-12-30 | $2.15 | $2.26 | $2.13 | $2.25 | $2.05 | 11,102 |
| 2015-12-29 | $2.09 | $2.21 | $2.09 | $2.13 | $1.94 | 13,874 |
| 2015-12-28 | $2.15 | $2.15 | $2.10 | $2.15 | $1.96 | 2,237 |
| 2015-12-24 | $2.20 | $2.20 | $2.07 | $2.16 | $1.96 | 2,528 |
| 2015-12-23 | $2.18 | $2.28 | $2.18 | $2.20 | $2.00 | 9,827 |
| 2015-12-22 | $2.21 | $2.22 | $2.16 | $2.16 | $1.96 | 6,108 |
| 2015-12-21 | $2.13 | $2.24 | $2.07 | $2.19 | $1.99 | 25,717 |
| 2015-12-18 | $2.24 | $2.25 | $2.10 | $2.15 | $1.96 | 20,678 |
| 2015-12-17 | $2.21 | $2.25 | $2.17 | $2.25 | $2.05 | 9,293 |
| 2015-12-16 | $2.20 | $2.21 | $2.11 | $2.21 | $2.01 | 8,307 |
| 2015-12-15 | $2.12 | $2.21 | $2.10 | $2.18 | $1.98 | 1,765 |
| 2015-12-14 | $2.18 | $2.18 | $2.07 | $2.07 | $1.88 | 11,020 |
| 2015-12-11 | $2.20 | $2.23 | $2.06 | $2.20 | $2.00 | 6,226 |
| 2015-12-10 | $2.17 | $2.24 | $2.02 | $2.19 | $1.99 | 42,142 |
| 2015-12-09 | $2.18 | $2.18 | $2.18 | $2.18 | $1.98 | 902 |
| 2015-12-08 | $2.23 | $2.26 | $2.18 | $2.18 | $1.98 | 14,903 |
| 2015-12-07 | $2.24 | $2.38 | $2.18 | $2.20 | $2.00 | 17,665 |
| 2015-12-04 | $2.28 | $2.32 | $2.28 | $2.28 | $2.07 | 3,315 |
| 2015-12-03 | $2.28 | $2.39 | $2.18 | $2.28 | $2.07 | 11,600 |
| 2015-12-02 | $2.37 | $2.40 | $2.21 | $2.29 | $2.08 | 14,629 |
| 2015-12-01 | $2.28 | $2.52 | $2.28 | $2.40 | $2.18 | 62,733 |
| 2015-11-30 | $2.23 | $2.40 | $2.20 | $2.28 | $2.07 | 8,948 |
| 2015-11-27 | $2.26 | $2.29 | $2.21 | $2.23 | $2.02 | 19,552 |
| 2015-11-25 | $2.41 | $2.42 | $2.25 | $2.25 | $2.05 | 2,606 |
| 2015-11-24 | $2.14 | $2.61 | $2.07 | $2.45 | $2.23 | 69,140 |
| 2015-11-23 | $2.22 | $2.22 | $2.11 | $2.19 | $1.99 | 9,977 |
| 2015-11-20 | $2.11 | $2.23 | $2.08 | $2.22 | $2.02 | 11,114 |
| 2015-11-19 | $2.41 | $2.41 | $2.23 | $2.23 | $2.03 | 9,886 |
| 2015-11-18 | $2.56 | $2.56 | $2.41 | $2.45 | $2.23 | 13,644 |
| 2015-11-17 | $2.45 | $2.67 | $2.45 | $2.63 | $2.39 | 3,201 |
| 2015-11-16 | $2.68 | $2.68 | $2.45 | $2.67 | $2.43 | 7,470 |
| 2015-11-13 | $3.05 | $3.05 | $2.52 | $2.68 | $2.44 | 27,236 |
| 2015-11-12 | $3.19 | $3.19 | $3.09 | $3.13 | $2.85 | 10,189 |
| 2015-11-11 | $3.07 | $3.17 | $3.07 | $3.11 | $2.83 | 2,814 |
| 2015-11-10 | $2.99 | $3.17 | $2.99 | $3.07 | $2.79 | 1,992 |
| 2015-11-09 | $2.96 | $2.96 | $2.96 | $2.96 | $2.69 | 0 |
| 2015-11-06 | $3.00 | $3.00 | $2.95 | $2.96 | $2.69 | 3,437 |
| 2015-11-05 | $2.99 | $2.99 | $2.92 | $2.97 | $2.70 | 3,021 |
| 2015-11-04 | $2.82 | $2.89 | $2.82 | $2.89 | $2.63 | 564 |
| 2015-11-03 | $2.80 | $2.94 | $2.80 | $2.94 | $2.67 | 936 |
| 2015-11-02 | $2.85 | $2.90 | $2.85 | $2.90 | $2.64 | 320 |
| 2015-10-30 | $2.98 | $2.98 | $2.98 | $2.98 | $2.71 | 29 |
| 2015-10-29 | $2.98 | $2.98 | $2.98 | $2.98 | $2.71 | 9 |
| 2015-10-28 | $2.95 | $2.98 | $2.95 | $2.98 | $2.71 | 4,190 |
| 2015-10-27 | $2.86 | $2.86 | $2.86 | $2.86 | $2.60 | 153 |
| 2015-10-26 | $2.79 | $2.92 | $2.78 | $2.92 | $2.66 | 3,017 |
| 2015-10-23 | $2.89 | $2.89 | $2.89 | $2.89 | $2.63 | 100 |
| 2015-10-22 | $2.76 | $2.79 | $2.76 | $2.79 | $2.54 | 300 |
| 2015-10-21 | $2.76 | $2.76 | $2.76 | $2.76 | $2.51 | 48 |
| 2015-10-20 | $2.75 | $2.76 | $2.75 | $2.76 | $2.51 | 733 |
| 2015-10-19 | $2.86 | $2.86 | $2.86 | $2.86 | $2.60 | 2 |
| 2015-10-16 | $2.72 | $2.86 | $2.70 | $2.86 | $2.60 | 3,753 |
| 2015-10-15 | $2.63 | $2.72 | $2.63 | $2.72 | $2.47 | 17,487 |
| 2015-10-14 | $2.80 | $2.80 | $2.60 | $2.73 | $2.48 | 2,573 |
| 2015-10-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.57 | 6 |
| 2015-10-12 | $2.88 | $2.88 | $2.83 | $2.83 | $2.57 | 411 |
| 2015-10-09 | $2.80 | $2.80 | $2.57 | $2.61 | $2.37 | 8,716 |
| 2015-10-08 | $2.73 | $2.85 | $2.71 | $2.85 | $2.59 | 6,955 |
| 2015-10-07 | $2.71 | $2.71 | $2.71 | $2.71 | $2.46 | 274 |
| 2015-10-06 | $2.63 | $2.73 | $2.54 | $2.73 | $2.48 | 552 |
| 2015-10-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.48 | 283 |
| 2015-10-02 | $2.64 | $2.64 | $2.63 | $2.63 | $2.39 | 4,419 |
| 2015-10-01 | $2.62 | $2.68 | $2.62 | $2.64 | $2.40 | 2,677 |
| 2015-09-30 | $2.53 | $2.63 | $2.53 | $2.62 | $2.38 | 6,583 |
| 2015-09-29 | $2.53 | $2.59 | $2.53 | $2.53 | $2.30 | 5,000 |
| 2015-09-28 | $2.53 | $2.60 | $2.53 | $2.53 | $2.30 | 5,163 |
| 2015-09-25 | $2.64 | $2.64 | $2.58 | $2.60 | $2.36 | 17,840 |
| 2015-09-24 | $2.67 | $2.73 | $2.62 | $2.64 | $2.40 | 4,220 |
| 2015-09-23 | $2.61 | $2.62 | $2.61 | $2.61 | $2.37 | 506 |
| 2015-09-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.39 | 189 |
| 2015-09-21 | $2.73 | $2.74 | $2.68 | $2.68 | $2.44 | 3,713 |
| 2015-09-18 | $2.74 | $2.74 | $2.68 | $2.68 | $2.44 | 2,387 |
| 2015-09-17 | $2.61 | $2.69 | $2.61 | $2.69 | $2.45 | 496 |
| 2015-09-16 | $2.62 | $2.62 | $2.62 | $2.62 | $2.38 | 106 |
| 2015-09-15 | $2.54 | $2.70 | $2.51 | $2.62 | $2.39 | 6,343 |
| 2015-09-14 | $2.52 | $2.52 | $2.44 | $2.50 | $2.27 | 3,543 |
| 2015-09-11 | $2.51 | $2.58 | $2.51 | $2.53 | $2.30 | 701 |
| 2015-09-10 | $2.65 | $2.65 | $2.50 | $2.53 | $2.30 | 12,218 |
| 2015-09-09 | $2.63 | $2.63 | $2.63 | $2.63 | $2.39 | 402 |
| 2015-09-08 | $2.61 | $2.64 | $2.61 | $2.63 | $2.39 | 3,353 |
Ocean Bio-Chem Inc (OBCI) News Headlines
Recent Ocean Bio-Chem Inc (OBCI) News
Similar Companies to Ocean Bio-Chem Inc (OBCI) in the Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
| Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
| Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
| Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
| IRSA | IRS | Conglomerates | Industrials | 4,000 |
| Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
| Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
| NN Inc | NNBR | Conglomerates | Industrials | 500 |
| Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
| Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |