Oi S.A. ADR (Representing 5 ) (OIBR-C) Exchange: PINK
Data as of May 2, 2025
$0.50 ($0.00) 0.00%
Oi S.A. ADR (Representing 5 ) - Daily Information
Click for more stock information on Oi S.A. ADR (Representing 5 ).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.50 |
| Previous Close | $0.50 |
| High | $0.50 |
| Low | $0.50 |
| Adjusted Open | $0.50 |
| Previous Adjusted Close | $0.50 |
| Adjusted High | $0.50 |
| Adjusted Low | $0.50 |
About Oi S.A. ADR (Representing 5 ) (OIBR-C)
OI S A SPONSORED ADR
Invest in Oi S.A. ADR (Representing 5 ) (OIBR-C)
Historical Stock Data for Oi S.A. ADR (Representing 5 ) (OIBR-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-05-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-30 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 8 |
| 2025-04-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-10 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-04-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 53 |
| 2025-04-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 5 |
| 2025-03-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1 |
| 2025-03-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2025-03-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 127 |
| 2025-03-12 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 11 |
| 2025-03-11 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 100 |
| 2025-03-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-03-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-03-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-03-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-03-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 30 |
| 2025-02-28 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-02-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-02-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-02-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2025-02-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 34 |
| 2025-02-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2025-02-20 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 34 |
| 2025-02-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 502 |
| 2025-02-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 139 |
| 2025-02-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2025-02-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2025-02-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2 |
| 2025-02-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2025-02-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 211 |
| 2025-02-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 7 |
| 2025-02-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 844 |
| 2025-02-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2025-02-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 11 |
| 2025-02-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2025-01-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 11 |
| 2025-01-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2025-01-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2025-01-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 95,605 |
| 2025-01-27 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 161,306 |
| 2025-01-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 951 |
| 2025-01-21 | $1.00 | $1.00 | $0.30 | $1.00 | $1.00 | 25,420 |
| 2025-01-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12 |
| 2025-01-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2025-01-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 723 |
| 2025-01-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2025-01-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2024-12-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 174 |
| 2024-12-30 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,014 |
| 2024-12-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 527 |
| 2024-12-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2024-12-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2024-12-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 135 |
| 2024-12-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 150 |
| 2024-12-19 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-12-18 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-12-17 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-12-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 262 |
| 2024-12-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2 |
| 2024-12-12 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 181,436 |
| 2024-12-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1 |
| 2024-12-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2024-12-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 33 |
| 2024-12-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2024-12-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 262 |
| 2024-12-04 | $1.00 | $1.09 | $1.00 | $1.09 | $1.09 | 2,284 |
| 2024-12-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 89,147 |
| 2024-12-02 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 1,701 |
| 2024-11-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 13 |
| 2024-11-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2024-11-25 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 49,297 |
| 2024-11-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-11-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
| 2024-11-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-11-19 | $1.51 | $1.51 | $1.00 | $1.00 | $1.00 | 1,182,846 |
| 2024-11-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 601 |
| 2024-11-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-11-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-11-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-11-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 3,560 |
| 2024-11-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2024-11-08 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 3,560 |
| 2024-11-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 262 |
| 2024-11-06 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 20 |
| 2024-11-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-11-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-11-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 13,043 |
| 2024-10-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-10-30 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 900 |
| 2024-10-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2024-10-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 200 |
| 2024-10-25 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 10 |
| 2024-10-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-22 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 5 |
| 2024-10-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-15 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1 |
| 2024-10-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 8 |
| 2024-10-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2024-10-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 111 |
| 2024-10-08 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 42 |
| 2024-10-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,578 |
| 2024-10-04 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 115 |
| 2024-10-03 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-10-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-10-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 115 |
| 2024-09-30 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-09-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3 |
| 2024-09-26 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 91 |
| 2024-09-25 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-09-24 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 50 |
| 2024-09-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2 |
| 2024-09-20 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 8 |
| 2024-09-19 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3 |
| 2024-09-18 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 202 |
| 2024-09-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 30 |
| 2024-09-16 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 3,946 |
| 2024-09-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 18 |
| 2024-09-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 28 |
| 2024-09-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 42 |
| 2024-09-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 88 |
| 2024-09-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 165 |
| 2024-09-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 75 |
| 2022-12-23 | $0.00 | $0.03 | $0.00 | $0.03 | $3.46 | 6 |
| 2022-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.30 | 26 |
| 2022-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.26 | 0 |
| 2022-12-20 | $0.10 | $0.10 | $0.00 | $0.00 | $0.26 | 390 |
| 2022-12-19 | $0.03 | $0.03 | $0.00 | $0.00 | $0.26 | 480 |
| 2022-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.26 | 0 |
| 2022-12-15 | $0.03 | $0.03 | $0.00 | $0.00 | $0.26 | 175 |
| 2022-12-14 | $0.02 | $0.02 | $0.02 | $0.02 | $2.42 | 2 |
| 2022-12-13 | $0.03 | $0.03 | $0.03 | $0.03 | $3.24 | 12 |
| 2022-12-12 | $0.02 | $0.03 | $0.02 | $0.03 | $3.00 | 1,320 |
| 2022-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.10 | 10 |
| 2022-12-08 | $0.04 | $0.04 | $0.04 | $0.04 | $4.00 | 1,000 |
| 2022-12-07 | $0.08 | $0.08 | $0.08 | $0.08 | $8.00 | 0 |
| 2022-12-06 | $0.08 | $0.08 | $0.08 | $0.08 | $8.00 | 0 |
| 2022-12-05 | $0.08 | $0.08 | $0.08 | $0.08 | $8.00 | 500 |
| 2022-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.09 | 0 |
| 2022-12-01 | $0.00 | $0.02 | $0.00 | $0.00 | $0.09 | 156 |
| 2022-11-30 | $0.30 | $0.30 | $0.30 | $0.30 | $30.00 | 16 |
| 2022-11-29 | $0.02 | $0.02 | $0.02 | $0.02 | $1.61 | 1 |
| 2022-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.02 | 204 |
| 2022-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.02 | 0 |
| 2022-11-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.02 | 0 |
| 2022-11-22 | $0.25 | $0.25 | $0.00 | $0.00 | $0.02 | 204 |
| 2022-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $1.34 | 2 |
| 2022-11-18 | $0.01 | $0.01 | $0.01 | $0.01 | $1.23 | 0 |
| 2022-11-17 | $0.01 | $0.01 | $0.01 | $0.01 | $1.23 | 0 |
| 2022-11-16 | $0.01 | $0.01 | $0.01 | $0.01 | $1.23 | 0 |
| 2022-11-15 | $0.01 | $0.01 | $0.01 | $0.01 | $1.23 | 12 |
| 2022-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.22 | 0 |
| 2022-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7 |
| 2022-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 475 |
| 2022-11-02 | $0.25 | $0.54 | $0.00 | $0.00 | $0.00 | 19,601 |
| 2022-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,495 |
| 2022-10-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2022-10-28 | $0.00 | $0.20 | $0.00 | $0.18 | $0.18 | 1,260,057 |
| 2022-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,665 |
| 2022-10-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12 |
| 2022-10-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21 |
| 2022-10-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 338 |
| 2022-10-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 601 |
| 2022-10-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 20 |
| 2022-10-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-12 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-10-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6 |
| 2022-10-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 14 |
| 2022-10-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-09-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,012 |
| 2022-09-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 2022-09-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2022-09-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 84 |
| 2022-09-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 2022-09-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 936 |
| 2022-09-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2022-09-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 45 |
| 2022-09-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-09-02 | $0.10 | $0.60 | $0.10 | $0.10 | $0.10 | 978 |
| 2022-09-01 | $0.40 | $0.40 | $0.10 | $0.10 | $0.10 | 7,006 |
| 2022-08-31 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2 |
| 2022-08-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-08-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2 |
| 2022-08-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 8 |
| 2022-08-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 10 |
| 2022-08-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-08-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-08-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-08-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-08-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-08-17 | $0.51 | $0.71 | $0.51 | $0.70 | $0.70 | 12,768 |
| 2022-08-16 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 25 |
| 2022-08-15 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1 |
| 2022-08-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 65 |
| 2022-08-11 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 4,036,665 |
| 2022-08-10 | $0.57 | $0.57 | $0.25 | $0.53 | $0.53 | 8,100,597 |
| 2022-08-09 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 2,190 |
| 2022-08-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 117,829 |
| 2022-08-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 69 |
| 2022-08-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,483 |
| 2022-08-03 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3,415 |
| 2022-08-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 90 |
| 2022-08-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,952 |
| 2022-07-29 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,738 |
| 2022-07-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-07-27 | $0.35 | $0.45 | $0.30 | $0.30 | $0.30 | 13,640 |
| 2022-07-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3 |
| 2022-07-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 129 |
| 2022-07-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-07-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 393 |
| 2022-07-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3 |
| 2022-07-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-07-18 | $0.62 | $0.62 | $0.31 | $0.31 | $0.31 | 30,764 |
| 2022-07-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-07-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-07-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-07-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1 |
| 2022-07-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-07-08 | $0.31 | $0.45 | $0.31 | $0.40 | $0.40 | 3,334 |
| 2022-07-07 | $0.30 | $0.43 | $0.30 | $0.43 | $0.43 | 617,997 |
| 2022-07-06 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 1,221 |
| 2022-07-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 346,800 |
| 2022-07-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 108 |
| 2022-06-30 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,500 |
| 2022-06-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 668 |
| 2022-06-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 127,301 |
| 2022-06-27 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-06-24 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 127,301 |
| 2022-06-23 | $0.21 | $0.65 | $0.21 | $0.65 | $0.65 | 51,447 |
| 2022-06-22 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 100 |
| 2022-06-21 | $0.65 | $0.65 | $0.20 | $0.65 | $0.65 | 1,301 |
| 2022-06-17 | $0.05 | $0.70 | $0.05 | $0.15 | $0.15 | 38,800 |
| 2022-06-16 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 2,600 |
| 2022-06-15 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,060 |
| 2022-06-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-06-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 671 |
| 2021-10-27 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 286,817 |
| 2021-10-26 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 223,145 |
| 2021-10-25 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 120,206 |
| 2021-10-22 | $0.86 | $0.86 | $0.78 | $0.82 | $0.82 | 1,076,802 |
| 2021-10-21 | $0.90 | $0.92 | $0.85 | $0.88 | $0.88 | 409,799 |
| 2021-10-20 | $0.97 | $0.98 | $0.93 | $0.94 | $0.94 | 519,259 |
| 2021-10-19 | $0.98 | $0.98 | $0.92 | $0.96 | $0.96 | 496,634 |
| 2021-10-18 | $0.87 | $1.03 | $0.87 | $0.97 | $0.97 | 1,583,720 |
| 2021-10-15 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 97,230 |
| 2021-10-14 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 73,973 |
| 2021-10-13 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 735,332 |
| 2021-10-12 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 33,144 |
| 2021-10-11 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 119,518 |
| 2021-10-08 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 1,657,278 |
| 2021-10-07 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 608,603 |
| 2021-10-06 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 2,701,556 |
| 2021-10-05 | $0.84 | $0.85 | $0.82 | $0.85 | $0.85 | 724,950 |
| 2021-10-04 | $0.85 | $0.89 | $0.82 | $0.83 | $0.83 | 1,859,140 |
| 2021-10-01 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 2,293,795 |
| 2021-09-30 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 330,889 |
| 2021-09-29 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 96,232 |
| 2021-09-28 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 195,233 |
| 2021-09-27 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 203,031 |
| 2021-09-24 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 236,789 |
| 2021-09-23 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 1,435,981 |
| 2021-09-22 | $0.91 | $0.91 | $0.86 | $0.91 | $0.91 | 230,241 |
| 2021-09-21 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 105,079 |
| 2021-09-20 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 153,285 |
| 2021-09-17 | $0.91 | $0.93 | $0.86 | $0.90 | $0.90 | 333,322 |
| 2021-09-16 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 294,874 |
| 2021-09-15 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 115,528 |
| 2021-09-14 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 41,925 |
| 2021-09-13 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 121,105 |
| 2021-09-10 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 69,456 |
| 2021-09-09 | $0.94 | $0.96 | $0.90 | $0.94 | $0.94 | 483,194 |
| 2021-09-08 | $0.97 | $1.00 | $0.92 | $0.94 | $0.94 | 574,188 |
| 2021-09-07 | $0.98 | $1.05 | $0.97 | $1.01 | $1.01 | 110,247 |
| 2021-09-03 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 95,918 |
| 2021-09-02 | $0.96 | $1.01 | $0.96 | $0.98 | $0.98 | 168,689 |
| 2021-09-01 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 618,978 |
| 2021-08-31 | $1.07 | $1.10 | $1.03 | $1.09 | $1.09 | 306,484 |
| 2021-08-30 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 49,362 |
| 2021-08-27 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 193,739 |
| 2021-08-26 | $1.08 | $1.10 | $1.05 | $1.08 | $1.08 | 282,957 |
| 2021-08-25 | $1.09 | $1.12 | $1.08 | $1.12 | $1.12 | 63,117 |
| 2021-08-24 | $1.08 | $1.11 | $1.05 | $1.11 | $1.11 | 278,541 |
| 2021-08-23 | $0.99 | $1.08 | $0.98 | $1.07 | $1.07 | 316,335 |
| 2021-08-20 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 137,037 |
| 2021-08-19 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 564,953 |
| 2021-08-18 | $0.93 | $0.96 | $0.91 | $0.95 | $0.95 | 273,047 |
| 2021-08-17 | $0.90 | $0.97 | $0.88 | $0.97 | $0.97 | 431,896 |
| 2021-08-16 | $0.96 | $0.96 | $0.91 | $0.94 | $0.94 | 630,467 |
| 2021-08-13 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 153,459 |
| 2021-08-12 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 616,583 |
| 2021-08-11 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 884,313 |
| 2021-08-10 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 337,957 |
| 2021-08-09 | $1.08 | $1.11 | $1.07 | $1.11 | $1.11 | 142,050 |
| 2021-08-06 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 755,172 |
| 2021-08-05 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 547,297 |
| 2021-08-04 | $1.12 | $1.17 | $1.10 | $1.13 | $1.13 | 408,419 |
| 2021-08-03 | $1.13 | $1.14 | $1.09 | $1.14 | $1.14 | 565,403 |
| 2021-08-02 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 288,634 |
| 2021-07-30 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 835,637 |
| 2021-07-29 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 202,256 |
| 2021-07-28 | $1.17 | $1.18 | $1.14 | $1.18 | $1.18 | 359,975 |
| 2021-07-27 | $1.12 | $1.19 | $1.12 | $1.13 | $1.13 | 423,246 |
| 2021-07-26 | $1.14 | $1.17 | $1.10 | $1.13 | $1.13 | 879,267 |
| 2021-07-23 | $1.23 | $1.23 | $1.15 | $1.18 | $1.18 | 1,008,461 |
| 2021-07-22 | $1.25 | $1.28 | $1.18 | $1.21 | $1.21 | 663,520 |
| 2021-07-21 | $1.32 | $1.32 | $1.19 | $1.24 | $1.24 | 1,765,479 |
| 2021-07-20 | $1.37 | $1.39 | $1.30 | $1.31 | $1.31 | 3,284,833 |
| 2021-07-19 | $1.47 | $1.48 | $1.34 | $1.40 | $1.40 | 1,581,838 |
| 2021-07-16 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 344,797 |
| 2021-07-15 | $1.50 | $1.56 | $1.47 | $1.49 | $1.49 | 370,100 |
| 2021-07-14 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 251,632 |
| 2021-07-13 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 66,240 |
| 2021-07-12 | $1.45 | $1.45 | $1.41 | $1.45 | $1.45 | 87,473 |
| 2021-07-09 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 122,985 |
| 2021-07-08 | $1.42 | $1.45 | $1.36 | $1.38 | $1.38 | 2,783,624 |
| 2021-07-07 | $1.46 | $1.48 | $1.42 | $1.43 | $1.43 | 1,097,904 |
| 2021-07-06 | $1.51 | $1.51 | $1.44 | $1.49 | $1.49 | 789,145 |
| 2021-07-02 | $1.53 | $1.60 | $1.53 | $1.53 | $1.53 | 1,255,018 |
| 2021-07-01 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 171,950 |
| 2021-06-30 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 154,340 |
| 2021-06-29 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 103,927 |
| 2021-06-28 | $1.49 | $1.53 | $1.49 | $1.52 | $1.52 | 224,653 |
| 2021-06-25 | $1.55 | $1.55 | $1.49 | $1.52 | $1.52 | 119,611 |
| 2021-06-24 | $1.56 | $1.57 | $1.53 | $1.55 | $1.55 | 387,797 |
| 2021-06-23 | $1.49 | $1.56 | $1.49 | $1.54 | $1.54 | 172,067 |
| 2021-06-22 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 271,571 |
| 2021-06-21 | $1.51 | $1.52 | $1.48 | $1.50 | $1.50 | 236,575 |
| 2021-06-18 | $1.49 | $1.52 | $1.48 | $1.48 | $1.48 | 166,900 |
| 2021-06-17 | $1.49 | $1.55 | $1.49 | $1.51 | $1.51 | 187,210 |
| 2021-06-16 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 580,439 |
| 2021-06-15 | $1.51 | $1.53 | $1.49 | $1.52 | $1.52 | 774,733 |
| 2021-06-14 | $1.55 | $1.57 | $1.50 | $1.54 | $1.54 | 744,337 |
| 2021-06-11 | $1.57 | $1.57 | $1.53 | $1.55 | $1.55 | 694,843 |
| 2021-06-10 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 224,928 |
| 2021-06-09 | $1.55 | $1.57 | $1.53 | $1.56 | $1.56 | 263,045 |
| 2021-06-08 | $1.56 | $1.59 | $1.53 | $1.56 | $1.56 | 591,743 |
| 2021-06-07 | $1.62 | $1.63 | $1.56 | $1.58 | $1.58 | 289,851 |
| 2021-06-04 | $1.58 | $1.61 | $1.57 | $1.61 | $1.61 | 261,426 |
| 2021-06-03 | $1.59 | $1.64 | $1.48 | $1.60 | $1.60 | 523,511 |
| 2021-06-02 | $1.54 | $1.61 | $1.53 | $1.59 | $1.59 | 706,718 |
| 2021-06-01 | $1.47 | $1.55 | $1.45 | $1.55 | $1.55 | 937,806 |
| 2021-05-28 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 375,890 |
| 2021-05-27 | $1.44 | $1.50 | $1.43 | $1.46 | $1.46 | 347,516 |
| 2021-05-26 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 345,395 |
| 2021-05-25 | $1.45 | $1.46 | $1.41 | $1.42 | $1.42 | 355,952 |
| 2021-05-24 | $1.42 | $1.45 | $1.40 | $1.45 | $1.45 | 339,003 |
| 2021-05-21 | $1.45 | $1.46 | $1.40 | $1.44 | $1.44 | 744,477 |
| 2021-05-20 | $1.48 | $1.49 | $1.45 | $1.47 | $1.47 | 513,902 |
| 2021-05-19 | $1.39 | $1.47 | $1.38 | $1.44 | $1.44 | 1,242,039 |
| 2021-05-18 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 714,506 |
| 2021-05-17 | $1.45 | $1.45 | $1.38 | $1.39 | $1.39 | 537,466 |
| 2021-05-14 | $1.49 | $1.50 | $1.45 | $1.46 | $1.46 | 701,002 |
| 2021-05-13 | $1.52 | $1.55 | $1.45 | $1.47 | $1.47 | 699,917 |
| 2021-05-12 | $1.63 | $1.63 | $1.54 | $1.60 | $1.60 | 512,425 |
| 2021-05-11 | $1.62 | $1.64 | $1.60 | $1.60 | $1.60 | 579,081 |
| 2021-05-10 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 900,202 |
| 2021-05-07 | $1.57 | $1.67 | $1.57 | $1.65 | $1.65 | 584,450 |
| 2021-05-06 | $1.59 | $1.60 | $1.56 | $1.60 | $1.60 | 417,833 |
| 2021-05-05 | $1.55 | $1.59 | $1.54 | $1.58 | $1.58 | 172,661 |
| 2021-05-04 | $1.54 | $1.55 | $1.51 | $1.52 | $1.52 | 138,434 |
| 2021-05-03 | $1.51 | $1.59 | $1.51 | $1.56 | $1.56 | 293,896 |
| 2021-04-30 | $1.56 | $1.58 | $1.51 | $1.53 | $1.53 | 347,834 |
| 2021-04-29 | $1.60 | $1.61 | $1.56 | $1.57 | $1.57 | 626,419 |
| 2021-04-28 | $1.54 | $1.62 | $1.53 | $1.62 | $1.62 | 935,219 |
| 2021-04-27 | $1.59 | $1.59 | $1.53 | $1.53 | $1.53 | 481,809 |
| 2021-04-26 | $1.58 | $1.62 | $1.58 | $1.60 | $1.60 | 722,636 |
| 2021-04-23 | $1.52 | $1.56 | $1.50 | $1.56 | $1.56 | 526,560 |
| 2021-04-22 | $1.51 | $1.55 | $1.50 | $1.51 | $1.51 | 345,419 |
| 2021-04-21 | $1.39 | $1.50 | $1.38 | $1.46 | $1.46 | 167,797 |
| 2021-04-20 | $1.45 | $1.47 | $1.38 | $1.40 | $1.40 | 745,429 |
| 2021-04-19 | $1.48 | $1.51 | $1.46 | $1.50 | $1.50 | 1,327,248 |
| 2021-04-16 | $1.48 | $1.53 | $1.46 | $1.52 | $1.52 | 757,123 |
| 2021-04-15 | $1.51 | $1.53 | $1.49 | $1.51 | $1.51 | 363,112 |
| 2021-04-14 | $1.55 | $1.57 | $1.50 | $1.54 | $1.54 | 832,332 |
| 2021-04-13 | $1.60 | $1.60 | $1.53 | $1.55 | $1.55 | 1,030,986 |
| 2021-04-12 | $1.68 | $1.70 | $1.58 | $1.58 | $1.58 | 825,954 |
| 2021-04-09 | $1.79 | $1.79 | $1.68 | $1.72 | $1.72 | 688,182 |
| 2021-04-08 | $1.68 | $1.78 | $1.68 | $1.78 | $1.78 | 1,080,784 |
| 2021-04-07 | $1.68 | $1.68 | $1.63 | $1.64 | $1.64 | 314,543 |
| 2021-04-06 | $1.64 | $1.66 | $1.62 | $1.66 | $1.66 | 408,835 |
| 2021-04-05 | $1.65 | $1.66 | $1.62 | $1.65 | $1.65 | 380,384 |
| 2021-04-01 | $1.66 | $1.66 | $1.60 | $1.61 | $1.61 | 1,007,084 |
| 2021-03-31 | $1.63 | $1.68 | $1.60 | $1.66 | $1.66 | 1,409,075 |
| 2021-03-30 | $1.63 | $1.72 | $1.61 | $1.65 | $1.65 | 763,920 |
| 2021-03-29 | $1.59 | $1.63 | $1.56 | $1.63 | $1.63 | 3,042,897 |
| 2021-03-26 | $1.55 | $1.58 | $1.48 | $1.56 | $1.56 | 3,060,163 |
| 2021-03-25 | $1.56 | $1.56 | $1.49 | $1.55 | $1.55 | 5,219,363 |
| 2021-03-24 | $1.56 | $1.61 | $1.53 | $1.56 | $1.56 | 4,143,996 |
| 2021-03-23 | $1.58 | $1.61 | $1.55 | $1.56 | $1.56 | 2,682,402 |
| 2021-03-22 | $1.61 | $1.64 | $1.59 | $1.62 | $1.62 | 460,366 |
| 2021-03-19 | $1.62 | $1.67 | $1.61 | $1.63 | $1.63 | 528,731 |
| 2021-03-18 | $1.66 | $1.67 | $1.59 | $1.60 | $1.60 | 565,318 |
| 2021-03-17 | $1.60 | $1.69 | $1.59 | $1.69 | $1.69 | 471,570 |
| 2021-03-16 | $1.68 | $1.68 | $1.56 | $1.56 | $1.56 | 1,395,189 |
| 2021-03-15 | $1.65 | $1.69 | $1.63 | $1.64 | $1.64 | 2,502,316 |
| 2021-03-12 | $1.63 | $1.65 | $1.61 | $1.63 | $1.63 | 1,074,283 |
| 2021-03-11 | $1.60 | $1.71 | $1.58 | $1.69 | $1.69 | 3,747,051 |
| 2021-03-10 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 1,965,828 |
| 2021-03-09 | $1.54 | $1.56 | $1.46 | $1.47 | $1.47 | 1,183,416 |
| 2021-03-08 | $1.66 | $1.67 | $1.51 | $1.53 | $1.53 | 1,038,631 |
| 2021-03-05 | $1.62 | $1.79 | $1.60 | $1.78 | $1.78 | 1,167,377 |
| 2021-03-04 | $1.60 | $1.66 | $1.55 | $1.60 | $1.60 | 1,229,756 |
| 2021-03-03 | $1.52 | $1.58 | $1.45 | $1.56 | $1.56 | 1,848,823 |
| 2021-03-02 | $1.53 | $1.61 | $1.51 | $1.60 | $1.60 | 1,941,783 |
| 2021-03-01 | $1.62 | $1.69 | $1.56 | $1.56 | $1.56 | 1,315,880 |
| 2021-02-26 | $1.68 | $1.68 | $1.58 | $1.60 | $1.60 | 1,203,740 |
| 2021-02-25 | $1.78 | $1.78 | $1.60 | $1.64 | $1.64 | 1,302,833 |
| 2021-02-24 | $1.79 | $1.80 | $1.75 | $1.75 | $1.75 | 470,436 |
| 2021-02-23 | $1.73 | $1.82 | $1.71 | $1.82 | $1.82 | 841,120 |
| 2021-02-22 | $1.70 | $1.75 | $1.64 | $1.68 | $1.68 | 1,629,529 |
| 2021-02-19 | $1.77 | $1.85 | $1.76 | $1.82 | $1.82 | 773,079 |
| 2021-02-18 | $1.84 | $1.84 | $1.80 | $1.82 | $1.82 | 794,542 |
| 2021-02-17 | $1.96 | $2.00 | $1.84 | $1.89 | $1.89 | 1,050,413 |
| 2021-02-16 | $1.84 | $2.00 | $1.84 | $1.99 | $1.99 | 495,102 |
| 2021-02-12 | $1.84 | $1.88 | $1.82 | $1.84 | $1.84 | 664,714 |
| 2021-02-11 | $1.88 | $1.90 | $1.83 | $1.85 | $1.85 | 505,511 |
| 2021-02-10 | $1.93 | $1.93 | $1.84 | $1.86 | $1.86 | 747,797 |
| 2021-02-09 | $1.92 | $1.96 | $1.91 | $1.94 | $1.94 | 355,187 |
| 2021-02-08 | $1.94 | $1.99 | $1.93 | $1.94 | $1.94 | 556,205 |
| 2021-02-05 | $1.94 | $1.96 | $1.91 | $1.94 | $1.94 | 600,281 |
| 2021-02-04 | $2.01 | $2.01 | $1.94 | $1.97 | $1.97 | 522,078 |
| 2021-02-03 | $2.03 | $2.08 | $2.01 | $2.02 | $2.02 | 1,279,935 |
| 2021-02-02 | $2.03 | $2.05 | $2.02 | $2.05 | $2.05 | 1,204,621 |
| 2021-02-01 | $1.88 | $2.04 | $1.87 | $2.02 | $2.02 | 1,251,194 |
| 2021-01-29 | $1.89 | $1.90 | $1.81 | $1.85 | $1.85 | 989,046 |
| 2021-01-28 | $1.89 | $1.92 | $1.87 | $1.89 | $1.89 | 1,516,467 |
| 2021-01-27 | $1.94 | $1.97 | $1.88 | $1.89 | $1.89 | 1,852,167 |
| 2021-01-26 | $1.95 | $1.96 | $1.85 | $1.90 | $1.90 | 3,235,903 |
| 2021-01-25 | $2.00 | $2.02 | $1.91 | $1.98 | $1.98 | 437,124 |
| 2021-01-22 | $1.97 | $2.02 | $1.91 | $2.00 | $2.00 | 2,311,739 |
| 2021-01-21 | $2.06 | $2.07 | $1.94 | $2.05 | $2.05 | 3,643,910 |
| 2021-01-20 | $2.13 | $2.14 | $2.08 | $2.12 | $2.12 | 1,849,452 |
| 2021-01-19 | $2.24 | $2.26 | $2.17 | $2.19 | $2.19 | 2,321,524 |
| 2021-01-15 | $2.30 | $2.31 | $2.23 | $2.24 | $2.24 | 1,435,077 |
| 2021-01-14 | $2.22 | $2.36 | $2.21 | $2.30 | $2.30 | 1,015,456 |
| 2021-01-13 | $2.22 | $2.25 | $2.19 | $2.23 | $2.23 | 778,441 |
| 2021-01-12 | $2.18 | $2.24 | $2.16 | $2.22 | $2.22 | 1,851,571 |
| 2021-01-11 | $2.15 | $2.15 | $2.07 | $2.09 | $2.09 | 735,149 |
| 2021-01-08 | $2.24 | $2.25 | $2.17 | $2.22 | $2.22 | 385,893 |
| 2021-01-07 | $2.30 | $2.32 | $2.22 | $2.24 | $2.24 | 690,481 |
| 2021-01-06 | $2.33 | $2.35 | $2.23 | $2.23 | $2.23 | 1,158,563 |
| 2021-01-05 | $2.14 | $2.32 | $2.12 | $2.32 | $2.32 | 709,992 |
| 2021-01-04 | $2.16 | $2.20 | $2.10 | $2.20 | $2.20 | 1,170,410 |
| 2020-12-31 | $2.03 | $2.05 | $2.03 | $2.03 | $2.03 | 96,406 |
| 2020-12-30 | $2.05 | $2.07 | $2.02 | $2.02 | $2.02 | 534,401 |
| 2020-12-29 | $2.10 | $2.10 | $2.03 | $2.03 | $2.03 | 726,556 |
| 2020-12-28 | $2.03 | $2.09 | $2.01 | $2.09 | $2.09 | 986,330 |
| 2020-12-24 | $2.00 | $2.02 | $1.98 | $1.99 | $1.99 | 39,474 |
| 2020-12-23 | $1.98 | $2.05 | $1.98 | $2.03 | $2.03 | 1,710,837 |
| 2020-12-22 | $2.04 | $2.04 | $1.98 | $1.99 | $1.99 | 1,449,689 |
| 2020-12-21 | $2.01 | $2.06 | $1.99 | $2.01 | $2.01 | 2,094,439 |
| 2020-12-18 | $2.14 | $2.14 | $2.08 | $2.09 | $2.09 | 943,775 |
| 2020-12-17 | $2.24 | $2.25 | $2.12 | $2.14 | $2.14 | 2,735,784 |
| 2020-12-16 | $2.23 | $2.26 | $2.19 | $2.23 | $2.23 | 1,361,974 |
| 2020-12-15 | $2.14 | $2.26 | $2.13 | $2.23 | $2.23 | 2,151,643 |
| 2020-12-14 | $2.24 | $2.28 | $2.09 | $2.11 | $2.11 | 2,223,858 |
| 2020-12-11 | $2.38 | $2.38 | $2.27 | $2.27 | $2.27 | 1,674,736 |
| 2020-12-10 | $2.27 | $2.41 | $2.27 | $2.35 | $2.35 | 1,706,110 |
| 2020-12-09 | $2.29 | $2.36 | $2.25 | $2.30 | $2.30 | 2,553,394 |
| 2020-12-08 | $2.21 | $2.28 | $2.19 | $2.23 | $2.23 | 1,480,876 |
| 2020-12-07 | $2.20 | $2.31 | $2.05 | $2.16 | $2.16 | 3,653,113 |
| 2020-12-04 | $2.05 | $2.10 | $2.02 | $2.09 | $2.09 | 1,125,405 |
| 2020-12-03 | $2.06 | $2.08 | $2.02 | $2.03 | $2.03 | 1,750,702 |
| 2020-12-02 | $1.97 | $2.00 | $1.96 | $1.98 | $1.98 | 1,028,969 |
| 2020-12-01 | $1.96 | $1.97 | $1.89 | $1.94 | $1.94 | 10,144,524 |
| 2020-11-30 | $1.97 | $1.97 | $1.84 | $1.86 | $1.86 | 5,514,632 |
| 2020-11-27 | $1.89 | $1.91 | $1.88 | $1.89 | $1.89 | 2,478,382 |
| 2020-11-25 | $1.72 | $1.86 | $1.72 | $1.85 | $1.85 | 3,307,814 |
| 2020-11-24 | $1.74 | $1.76 | $1.69 | $1.71 | $1.71 | 630,250 |
| 2020-11-23 | $1.70 | $1.72 | $1.67 | $1.69 | $1.69 | 493,214 |
| 2020-11-20 | $1.67 | $1.69 | $1.66 | $1.69 | $1.69 | 359,514 |
| 2020-11-19 | $1.67 | $1.69 | $1.66 | $1.68 | $1.68 | 558,589 |
| 2020-11-18 | $1.68 | $1.70 | $1.66 | $1.70 | $1.70 | 1,168,724 |
| 2020-11-17 | $1.71 | $1.72 | $1.68 | $1.71 | $1.71 | 4,472,420 |
| 2020-11-16 | $1.71 | $1.71 | $1.68 | $1.69 | $1.69 | 613,839 |
| 2020-11-13 | $1.63 | $1.66 | $1.60 | $1.66 | $1.66 | 757,288 |
| 2020-11-12 | $1.61 | $1.62 | $1.52 | $1.58 | $1.58 | 1,617,435 |
| 2020-11-11 | $1.60 | $1.65 | $1.59 | $1.63 | $1.63 | 359,934 |
| 2020-11-10 | $1.65 | $1.67 | $1.60 | $1.61 | $1.61 | 1,662,534 |
| 2020-11-09 | $1.67 | $1.69 | $1.62 | $1.67 | $1.67 | 1,699,563 |
| 2020-11-06 | $1.50 | $1.63 | $1.49 | $1.61 | $1.61 | 951,808 |
| 2020-11-05 | $1.43 | $1.50 | $1.43 | $1.49 | $1.49 | 472,043 |
| 2020-11-04 | $1.33 | $1.43 | $1.31 | $1.39 | $1.39 | 211,546 |
| 2020-11-03 | $1.35 | $1.38 | $1.31 | $1.32 | $1.32 | 133,434 |
| 2020-11-02 | $1.29 | $1.37 | $1.29 | $1.35 | $1.35 | 189,245 |
| 2020-10-30 | $1.33 | $1.34 | $1.26 | $1.28 | $1.28 | 517,314 |
| 2020-10-29 | $1.20 | $1.38 | $1.18 | $1.37 | $1.37 | 657,261 |
| 2020-10-28 | $1.37 | $1.40 | $1.27 | $1.30 | $1.30 | 973,092 |
| 2020-10-27 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 110,547 |
| 2020-10-26 | $1.45 | $1.45 | $1.41 | $1.45 | $1.45 | 174,792 |
| 2020-10-23 | $1.49 | $1.50 | $1.44 | $1.45 | $1.45 | 184,598 |
| 2020-10-22 | $1.47 | $1.50 | $1.46 | $1.50 | $1.50 | 558,389 |
| 2020-10-21 | $1.48 | $1.50 | $1.45 | $1.48 | $1.48 | 488,034 |
| 2020-10-20 | $1.41 | $1.49 | $1.41 | $1.45 | $1.45 | 377,412 |
| 2020-10-19 | $1.43 | $1.46 | $1.40 | $1.40 | $1.40 | 106,686 |
| 2020-10-16 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 571,313 |
| 2020-10-15 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 176,986 |
| 2020-10-14 | $1.46 | $1.48 | $1.43 | $1.44 | $1.44 | 329,868 |
| 2020-10-13 | $1.47 | $1.50 | $1.45 | $1.49 | $1.49 | 369,732 |
| 2020-10-12 | $1.48 | $1.51 | $1.45 | $1.51 | $1.51 | 74,388 |
| 2020-10-09 | $1.54 | $1.54 | $1.48 | $1.51 | $1.51 | 458,977 |
| 2020-10-08 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 513,568 |
| 2020-10-07 | $1.48 | $1.49 | $1.45 | $1.46 | $1.46 | 359,619 |
| 2020-10-06 | $1.53 | $1.54 | $1.48 | $1.49 | $1.49 | 371,523 |
| 2020-10-05 | $1.45 | $1.50 | $1.44 | $1.48 | $1.48 | 506,145 |
| 2020-10-02 | $1.49 | $1.52 | $1.44 | $1.44 | $1.44 | 337,639 |
| 2020-10-01 | $1.46 | $1.54 | $1.46 | $1.49 | $1.49 | 436,025 |
| 2020-09-30 | $1.42 | $1.50 | $1.42 | $1.45 | $1.45 | 246,876 |
| 2020-09-29 | $1.43 | $1.46 | $1.41 | $1.41 | $1.41 | 230,997 |
| 2020-09-28 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 381,264 |
| 2020-09-25 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 93,194 |
| 2020-09-24 | $1.50 | $1.56 | $1.48 | $1.52 | $1.52 | 758,130 |
| 2020-09-23 | $1.59 | $1.60 | $1.49 | $1.50 | $1.50 | 1,294,344 |
| 2020-09-22 | $1.61 | $1.62 | $1.54 | $1.58 | $1.58 | 1,559,144 |
| 2020-09-21 | $1.53 | $1.57 | $1.50 | $1.56 | $1.56 | 592,846 |
| 2020-09-18 | $1.68 | $1.68 | $1.58 | $1.61 | $1.61 | 498,326 |
| 2020-09-17 | $1.64 | $1.68 | $1.63 | $1.68 | $1.68 | 1,713,231 |
| 2020-09-16 | $1.69 | $1.72 | $1.67 | $1.69 | $1.69 | 1,685,327 |
| 2020-09-15 | $1.69 | $1.69 | $1.63 | $1.66 | $1.66 | 201,484 |
| 2020-09-14 | $1.56 | $1.72 | $1.55 | $1.71 | $1.71 | 5,393,059 |
| 2020-09-11 | $1.52 | $1.55 | $1.45 | $1.48 | $1.48 | 2,578,030 |
| 2020-09-10 | $1.57 | $1.63 | $1.54 | $1.55 | $1.55 | 683,379 |
| 2020-09-09 | $1.75 | $1.76 | $1.60 | $1.65 | $1.65 | 3,265,764 |
| 2020-09-08 | $1.75 | $1.78 | $1.66 | $1.67 | $1.67 | 3,273,981 |
| 2020-09-04 | $1.65 | $1.68 | $1.60 | $1.65 | $1.65 | 922,623 |
| 2020-09-03 | $1.77 | $1.78 | $1.65 | $1.66 | $1.66 | 590,497 |
| 2020-09-02 | $1.66 | $1.69 | $1.62 | $1.69 | $1.69 | 4,891,506 |
| 2020-09-01 | $1.55 | $1.63 | $1.55 | $1.61 | $1.61 | 1,022,580 |
| 2020-08-31 | $1.54 | $1.55 | $1.50 | $1.52 | $1.52 | 490,929 |
| 2020-08-28 | $1.48 | $1.54 | $1.48 | $1.51 | $1.51 | 457,267 |
| 2020-08-27 | $1.44 | $1.44 | $1.38 | $1.40 | $1.40 | 286,483 |
| 2020-08-26 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 310,650 |
| 2020-08-25 | $1.45 | $1.49 | $1.43 | $1.48 | $1.48 | 184,002 |
| 2020-08-24 | $1.55 | $1.55 | $1.46 | $1.46 | $1.46 | 741,335 |
| 2020-08-21 | $1.41 | $1.48 | $1.39 | $1.47 | $1.47 | 482,495 |
| 2020-08-20 | $1.30 | $1.40 | $1.29 | $1.38 | $1.38 | 1,176,618 |
| 2020-08-19 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 451,671 |
| 2020-08-18 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 449,960 |
| 2020-08-17 | $1.41 | $1.44 | $1.37 | $1.39 | $1.39 | 436,443 |
| 2020-08-14 | $1.49 | $1.49 | $1.41 | $1.44 | $1.44 | 574,278 |
| 2020-08-13 | $1.45 | $1.63 | $1.44 | $1.57 | $1.57 | 868,797 |
| 2020-08-12 | $1.42 | $1.43 | $1.35 | $1.42 | $1.42 | 611,763 |
| 2020-08-11 | $1.39 | $1.41 | $1.37 | $1.39 | $1.39 | 349,840 |
| 2020-08-10 | $1.44 | $1.46 | $1.37 | $1.39 | $1.39 | 769,758 |
| 2020-08-07 | $1.41 | $1.46 | $1.37 | $1.40 | $1.40 | 594,363 |
| 2020-08-06 | $1.48 | $1.49 | $1.40 | $1.41 | $1.41 | 363,807 |
| 2020-08-05 | $1.53 | $1.54 | $1.45 | $1.48 | $1.48 | 926,342 |
| 2020-08-04 | $1.43 | $1.54 | $1.36 | $1.43 | $1.43 | 3,231,185 |
| 2020-08-03 | $1.59 | $1.65 | $1.48 | $1.50 | $1.50 | 1,900,348 |
| 2020-07-31 | $1.81 | $1.81 | $1.56 | $1.65 | $1.65 | 1,815,199 |
| 2020-07-30 | $1.73 | $1.86 | $1.57 | $1.76 | $1.76 | 3,267,239 |
| 2020-07-29 | $2.06 | $2.09 | $1.47 | $1.73 | $1.73 | 9,318,075 |
| 2020-07-28 | $1.79 | $1.95 | $1.75 | $1.91 | $1.91 | 17,456,325 |
| 2020-07-27 | $1.60 | $1.69 | $1.59 | $1.64 | $1.64 | 6,173,103 |
| 2020-07-24 | $1.59 | $1.62 | $1.49 | $1.53 | $1.53 | 8,579,295 |
| 2020-07-23 | $1.41 | $1.49 | $1.40 | $1.46 | $1.46 | 6,384,657 |
| 2020-07-22 | $1.23 | $1.28 | $1.20 | $1.25 | $1.25 | 4,245,795 |
| 2020-07-21 | $1.22 | $1.27 | $1.19 | $1.23 | $1.23 | 3,195,239 |
| 2020-07-20 | $1.24 | $1.25 | $1.09 | $1.15 | $1.15 | 19,903,271 |
| 2020-07-17 | $1.07 | $1.08 | $1.03 | $1.04 | $1.04 | 1,623,100 |
| 2020-07-16 | $1.05 | $1.08 | $1.03 | $1.07 | $1.07 | 5,651,300 |
| 2020-07-15 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 1,511,500 |
| 2020-07-14 | $1.00 | $1.03 | $0.96 | $1.03 | $1.03 | 5,918,600 |
| 2020-07-13 | $1.05 | $1.07 | $1.01 | $1.04 | $1.04 | 3,105,100 |
| 2020-07-10 | $1.03 | $1.06 | $1.00 | $1.05 | $1.05 | 4,513,300 |
| 2020-07-09 | $1.09 | $1.10 | $1.04 | $1.07 | $1.07 | 3,645,900 |
| 2020-07-08 | $1.07 | $1.09 | $1.03 | $1.06 | $1.06 | 5,732,000 |
| 2020-07-07 | $1.09 | $1.09 | $1.04 | $1.07 | $1.07 | 2,526,500 |
| 2020-07-06 | $1.11 | $1.12 | $1.05 | $1.09 | $1.09 | 2,455,200 |
| 2020-07-02 | $1.07 | $1.12 | $1.04 | $1.05 | $1.05 | 973,500 |
| 2020-07-01 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 267,000 |
| 2020-06-30 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 923,200 |
| 2020-06-29 | $1.02 | $1.08 | $0.98 | $1.08 | $1.08 | 4,877,700 |
| 2020-06-26 | $1.07 | $1.08 | $0.99 | $1.01 | $1.01 | 5,381,505 |
| 2020-06-25 | $1.05 | $1.10 | $1.01 | $1.09 | $1.09 | 7,675,431 |
| 2020-06-24 | $1.05 | $1.07 | $0.99 | $1.02 | $1.02 | 3,464,687 |
| 2020-06-23 | $1.09 | $1.11 | $1.02 | $1.06 | $1.06 | 9,047,815 |
| 2020-06-22 | $1.02 | $1.10 | $0.95 | $1.00 | $1.00 | 5,139,651 |
| 2020-06-19 | $0.97 | $1.01 | $0.93 | $1.01 | $1.01 | 653,730 |
| 2020-06-18 | $0.90 | $0.98 | $0.90 | $0.96 | $0.96 | 710,848 |
| 2020-06-17 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 697,849 |
| 2020-06-16 | $0.91 | $0.92 | $0.80 | $0.86 | $0.86 | 1,659,983 |
| 2020-06-15 | $0.90 | $0.94 | $0.88 | $0.91 | $0.91 | 473,527 |
| 2020-06-12 | $0.86 | $0.97 | $0.84 | $0.93 | $0.93 | 2,038,377 |
| 2020-06-11 | $0.88 | $0.90 | $0.77 | $0.87 | $0.87 | 1,060,183 |
| 2020-06-10 | $0.95 | $0.98 | $0.89 | $0.93 | $0.93 | 1,341,850 |
| 2020-06-09 | $0.82 | $0.94 | $0.80 | $0.90 | $0.90 | 1,823,104 |
| 2020-06-08 | $0.79 | $0.85 | $0.79 | $0.84 | $0.84 | 2,367,425 |
| 2020-06-05 | $0.81 | $0.82 | $0.77 | $0.80 | $0.80 | 5,142,069 |
| 2020-06-04 | $0.74 | $0.77 | $0.72 | $0.76 | $0.76 | 6,413,533 |
| 2020-06-03 | $0.76 | $0.79 | $0.74 | $0.75 | $0.75 | 4,608,480 |
| 2020-06-02 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 6,766,661 |
| 2020-06-01 | $0.69 | $0.73 | $0.67 | $0.70 | $0.70 | 1,212,743 |
| 2020-05-29 | $0.63 | $0.65 | $0.60 | $0.64 | $0.64 | 999,084 |
| 2020-05-28 | $0.63 | $0.64 | $0.59 | $0.63 | $0.63 | 2,416,737 |
| 2020-05-27 | $0.57 | $0.62 | $0.56 | $0.60 | $0.60 | 3,332,367 |
| 2020-05-26 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 2,578,899 |
| 2020-05-22 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 1,672,312 |
| 2020-05-21 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 1,264,175 |
| 2020-05-20 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 299,676 |
| 2020-05-19 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 397,363 |
| 2020-05-18 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 626,655 |
| 2020-05-15 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 148,054 |
| 2020-05-14 | $0.46 | $0.51 | $0.43 | $0.49 | $0.49 | 319,873 |
| 2020-05-13 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 367,826 |
| 2020-05-12 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 342,035 |
| 2020-05-11 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 292,659 |
| 2020-05-08 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 148,390 |
| 2020-05-07 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 1,113,902 |
| 2020-05-06 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 277,236 |
| 2020-05-05 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 524,838 |
| 2020-05-04 | $0.50 | $0.62 | $0.49 | $0.56 | $0.56 | 1,909,368 |
| 2020-05-01 | $0.53 | $0.53 | $0.47 | $0.50 | $0.50 | 133,456 |
| 2020-04-30 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 714,939 |
| 2020-04-29 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 1,778,543 |
| 2020-04-28 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 3,463,645 |
| 2020-04-27 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 407,562 |
| 2020-04-24 | $0.51 | $0.52 | $0.44 | $0.48 | $0.48 | 1,535,111 |
| 2020-04-23 | $0.57 | $0.60 | $0.53 | $0.55 | $0.55 | 927,549 |
| 2020-04-22 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 953,271 |
| 2020-04-21 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 280,827 |
| 2020-04-20 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 946,864 |
| 2020-04-17 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 3,032,768 |
| 2020-04-16 | $0.56 | $0.60 | $0.52 | $0.53 | $0.53 | 3,252,143 |
| 2020-04-15 | $0.48 | $0.93 | $0.43 | $0.51 | $0.51 | 9,532,842 |
| 2020-04-14 | $0.45 | $0.48 | $0.44 | $0.47 | $0.47 | 1,263,903 |
| 2020-04-13 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 102,039 |
| 2020-04-09 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 1,132,918 |
| 2020-04-08 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 2,946,000 |
| 2020-04-07 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 5,871,794 |
| 2020-04-06 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 26,757 |
| 2020-04-03 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 207,831 |
| 2020-04-02 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 912,626 |
| 2020-04-01 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 1,495,473 |
| 2020-03-31 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 175,873 |
| 2020-03-30 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 115,068 |
| 2020-03-27 | $0.43 | $0.46 | $0.40 | $0.46 | $0.46 | 292,254 |
| 2020-03-26 | $0.48 | $0.52 | $0.44 | $0.46 | $0.46 | 1,693,180 |
| 2020-03-25 | $0.44 | $0.48 | $0.38 | $0.46 | $0.46 | 4,407,887 |
| 2020-03-24 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 3,007,280 |
| 2020-03-23 | $0.42 | $0.44 | $0.35 | $0.38 | $0.38 | 3,070,298 |
| 2020-03-20 | $0.45 | $0.48 | $0.39 | $0.39 | $0.39 | 1,594,824 |
| 2020-03-19 | $0.49 | $0.50 | $0.40 | $0.42 | $0.42 | 712,251 |
| 2020-03-18 | $0.61 | $0.64 | $0.40 | $0.49 | $0.49 | 392,287 |
| 2020-03-17 | $0.74 | $0.74 | $0.63 | $0.63 | $0.63 | 418,658 |
| 2020-03-16 | $0.66 | $0.80 | $0.65 | $0.66 | $0.66 | 277,591 |
| 2020-03-13 | $0.85 | $0.85 | $0.75 | $0.77 | $0.77 | 429,131 |
| 2020-03-12 | $0.75 | $0.85 | $0.71 | $0.75 | $0.75 | 2,970,254 |
| 2020-03-11 | $1.02 | $1.05 | $0.82 | $0.90 | $0.90 | 7,859,180 |
| 2020-03-10 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 3,976,425 |
| 2020-03-09 | $0.80 | $0.84 | $0.68 | $0.79 | $0.79 | 4,121,049 |
| 2020-03-06 | $0.97 | $0.97 | $0.79 | $0.82 | $0.82 | 1,684,805 |
| 2020-03-05 | $1.04 | $1.05 | $0.97 | $0.99 | $0.99 | 1,494,136 |
| 2020-03-04 | $1.08 | $1.08 | $1.04 | $1.08 | $1.08 | 4,084,717 |
| 2020-03-03 | $1.13 | $1.14 | $1.06 | $1.06 | $1.06 | 7,211,394 |
| 2020-03-02 | $1.09 | $1.11 | $1.04 | $1.04 | $1.04 | 8,835,675 |
| 2020-02-28 | $1.03 | $1.05 | $0.99 | $1.05 | $1.05 | 9,401,039 |
| 2020-02-27 | $1.09 | $1.10 | $1.02 | $1.03 | $1.03 | 10,955,401 |
| 2020-02-26 | $1.10 | $1.17 | $1.09 | $1.10 | $1.10 | 1,360,239 |
| 2020-02-25 | $1.14 | $1.18 | $1.11 | $1.12 | $1.12 | 2,666,086 |
| 2020-02-24 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 221,085 |
| 2020-02-21 | $1.15 | $1.25 | $1.14 | $1.24 | $1.24 | 703,471 |
| 2020-02-20 | $1.15 | $1.18 | $1.13 | $1.14 | $1.14 | 665,967 |
| 2020-02-19 | $1.09 | $1.17 | $1.09 | $1.16 | $1.16 | 4,436,070 |
| 2020-02-18 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 1,285,000 |
| 2020-02-14 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 645,036 |
| 2020-02-13 | $1.09 | $1.13 | $1.08 | $1.09 | $1.09 | 1,495,057 |
| 2020-02-12 | $1.05 | $1.11 | $1.04 | $1.06 | $1.06 | 7,961,854 |
| 2020-02-11 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 783,255 |
| 2020-02-10 | $1.07 | $1.09 | $1.03 | $1.04 | $1.04 | 726,462 |
| 2020-02-07 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 1,086,888 |
| 2020-02-06 | $1.10 | $1.13 | $1.09 | $1.13 | $1.13 | 3,962,071 |
| 2020-02-05 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 226,349 |
| 2020-02-04 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 1,058,553 |
| 2020-02-03 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 1,644,758 |
| 2020-01-31 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 308,512 |
| 2020-01-30 | $1.09 | $1.10 | $1.05 | $1.10 | $1.10 | 2,743,119 |
| 2020-01-29 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 355,879 |
| 2020-01-28 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 392,839 |
| 2020-01-27 | $1.09 | $1.18 | $1.08 | $1.11 | $1.11 | 4,624,976 |
| 2020-01-24 | $1.22 | $1.23 | $1.06 | $1.06 | $1.06 | 10,415,063 |
| 2020-01-23 | $1.22 | $1.24 | $1.17 | $1.23 | $1.23 | 7,879,361 |
| 2020-01-22 | $1.16 | $1.16 | $1.09 | $1.10 | $1.10 | 2,254,640 |
| 2020-01-21 | $1.20 | $1.21 | $1.14 | $1.15 | $1.15 | 11,391,394 |
| 2020-01-17 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 1,443,968 |
| 2020-01-16 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 5,018,779 |
| 2020-01-15 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 220,868 |
| 2020-01-14 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 167,706 |
| 2020-01-13 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 335,043 |
| 2020-01-10 | $1.08 | $1.09 | $1.05 | $1.09 | $1.09 | 334,737 |
| 2020-01-09 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 603,364 |
| 2020-01-08 | $1.08 | $1.11 | $1.06 | $1.08 | $1.08 | 2,185,907 |
| 2020-01-07 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 3,612,647 |
| 2020-01-06 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 16,177,727 |
| 2020-01-03 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 672,044 |
| 2020-01-02 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 11,977,933 |
| 2019-12-31 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 5,051,950 |
| 2019-12-30 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 9,756,620 |
| 2019-12-27 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 6,722,508 |
| 2019-12-26 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 11,034,409 |
| 2019-12-24 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 287,480 |
| 2019-12-23 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 4,210,471 |
| 2019-12-20 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 5,620,544 |
| 2019-12-19 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 11,746,574 |
| 2019-12-18 | $1.08 | $1.09 | $1.05 | $1.07 | $1.07 | 10,391,471 |
| 2019-12-17 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 1,030,279 |
| 2019-12-16 | $1.11 | $1.14 | $1.07 | $1.07 | $1.07 | 10,868,439 |
| 2019-12-13 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 10,498,982 |
| 2019-12-12 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 6,506,607 |
| 2019-12-11 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 5,462,938 |
| 2019-12-10 | $1.06 | $1.10 | $1.02 | $1.06 | $1.06 | 8,114,221 |
| 2019-12-09 | $1.08 | $1.12 | $1.06 | $1.10 | $1.10 | 4,074,721 |
| 2019-12-06 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 6,951,531 |
| 2019-12-05 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 10,976,142 |
| 2019-12-04 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 4,525,436 |
| 2019-12-03 | $1.03 | $1.07 | $1.03 | $1.06 | $1.06 | 1,229,239 |
| 2019-12-02 | $1.01 | $1.08 | $1.00 | $1.06 | $1.06 | 784,003 |
| 2019-11-29 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 189,894 |
| 2019-11-27 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 739,786 |
| 2019-11-26 | $1.08 | $1.11 | $1.06 | $1.10 | $1.10 | 685,478 |
| 2019-11-25 | $1.11 | $1.13 | $1.09 | $1.09 | $1.09 | 1,266,150 |
| 2019-11-22 | $1.11 | $1.14 | $1.08 | $1.12 | $1.12 | 7,343,801 |
| 2019-11-21 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 804,935 |
| 2019-11-20 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 30,798 |
| 2019-11-19 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 1,810,879 |
| 2019-11-18 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 298,682 |
| 2019-11-15 | $1.16 | $1.17 | $1.13 | $1.15 | $1.15 | 408,919 |
| 2019-11-14 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 4,686,399 |
| 2019-11-13 | $1.16 | $1.19 | $1.12 | $1.12 | $1.12 | 2,519,881 |
| 2019-11-12 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 1,501,722 |
| 2019-11-11 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 906,135 |
| 2019-11-08 | $1.18 | $1.20 | $1.12 | $1.16 | $1.16 | 900,016 |
| 2019-11-07 | $1.15 | $1.18 | $1.13 | $1.18 | $1.18 | 1,617,807 |
| 2019-11-06 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 1,526,384 |
| 2019-11-05 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 513,167 |
| 2019-11-04 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 786,635 |
| 2019-11-01 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 1,322,373 |
| 2019-10-31 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 440,467 |
| 2019-10-30 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 656,342 |
| 2019-10-29 | $1.14 | $1.16 | $1.09 | $1.13 | $1.13 | 751,448 |
| 2019-10-28 | $1.15 | $1.16 | $1.05 | $1.05 | $1.05 | 333,058 |
| 2019-10-25 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 279,470 |
| 2019-10-24 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 316,551 |
| 2019-10-23 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 170,468 |
| 2019-10-22 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 308,016 |
| 2019-10-21 | $1.16 | $1.16 | $1.07 | $1.07 | $1.07 | 128,689 |
| 2019-10-18 | $1.16 | $1.18 | $1.12 | $1.16 | $1.16 | 108,414 |
| 2019-10-17 | $1.06 | $1.15 | $1.06 | $1.14 | $1.14 | 257,027 |
| 2019-10-16 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 320,198 |
| 2019-10-15 | $1.07 | $1.13 | $1.05 | $1.08 | $1.08 | 550,725 |
| 2019-10-14 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 150,202 |
| 2019-10-11 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 210,780 |
| 2019-10-10 | $1.09 | $1.14 | $1.06 | $1.06 | $1.06 | 424,537 |
| 2019-10-09 | $1.12 | $1.16 | $1.06 | $1.06 | $1.06 | 93,373 |
| 2019-10-08 | $1.13 | $1.17 | $1.11 | $1.11 | $1.11 | 40,329 |
| 2019-10-07 | $1.15 | $1.20 | $1.11 | $1.14 | $1.14 | 248,443 |
| 2019-10-04 | $1.13 | $1.20 | $1.11 | $1.16 | $1.16 | 374,896 |
| 2019-10-03 | $1.06 | $1.15 | $1.01 | $1.12 | $1.12 | 55,373 |
| 2019-10-02 | $1.08 | $1.12 | $1.05 | $1.07 | $1.07 | 114,403 |
| 2019-10-01 | $1.11 | $1.11 | $1.03 | $1.07 | $1.07 | 606,773 |
| 2019-09-30 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 262,842 |
| 2019-09-27 | $1.12 | $1.16 | $1.09 | $1.14 | $1.14 | 167,182 |
| 2019-09-26 | $1.10 | $1.15 | $1.07 | $1.10 | $1.10 | 434,048 |
| 2019-09-25 | $1.18 | $1.18 | $1.06 | $1.11 | $1.11 | 2,594,214 |
| 2019-09-24 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 1,646,551 |
| 2019-09-23 | $1.13 | $1.24 | $1.13 | $1.17 | $1.17 | 842,743 |
| 2019-09-20 | $1.23 | $1.23 | $1.14 | $1.14 | $1.14 | 6,825,644 |
| 2019-09-19 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 5,132,213 |
| 2019-09-18 | $1.30 | $1.33 | $1.23 | $1.25 | $1.25 | 3,012,100 |
| 2019-09-17 | $1.24 | $1.29 | $1.20 | $1.29 | $1.29 | 462,202 |
| 2019-09-16 | $1.32 | $1.37 | $1.23 | $1.23 | $1.23 | 1,201,556 |
| 2019-09-13 | $1.43 | $1.43 | $1.21 | $1.23 | $1.23 | 1,056,417 |
| 2019-09-12 | $1.45 | $1.53 | $1.40 | $1.43 | $1.43 | 465,006 |
| 2019-09-11 | $1.48 | $1.55 | $1.42 | $1.44 | $1.44 | 1,568,396 |
| 2019-09-10 | $1.45 | $1.53 | $1.40 | $1.49 | $1.49 | 482,286 |
| 2019-09-09 | $1.40 | $1.47 | $1.37 | $1.44 | $1.44 | 337,038 |
| 2019-09-06 | $1.42 | $1.45 | $1.32 | $1.41 | $1.41 | 508,785 |
| 2019-09-05 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 593,034 |
| 2019-09-04 | $1.40 | $1.47 | $1.39 | $1.41 | $1.41 | 3,004,738 |
| 2019-09-03 | $1.38 | $1.45 | $1.33 | $1.39 | $1.39 | 5,064,774 |
| 2019-08-30 | $1.10 | $1.41 | $1.10 | $1.38 | $1.38 | 2,666,903 |
| 2019-08-29 | $0.91 | $1.15 | $0.91 | $1.10 | $1.10 | 3,443,653 |
| 2019-08-28 | $0.97 | $1.01 | $0.93 | $0.94 | $0.94 | 1,756,650 |
| 2019-08-27 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 996,738 |
| 2019-08-26 | $0.90 | $0.92 | $0.83 | $0.85 | $0.85 | 482,854 |
| 2019-08-23 | $0.99 | $0.99 | $0.90 | $0.97 | $0.97 | 1,391,725 |
| 2019-08-22 | $0.97 | $1.02 | $0.93 | $0.94 | $0.94 | 9,240,667 |
| 2019-08-21 | $0.89 | $0.99 | $0.88 | $0.91 | $0.91 | 10,270,447 |
| 2019-08-20 | $1.04 | $1.08 | $0.83 | $0.84 | $0.84 | 3,377,364 |
| 2019-08-19 | $1.36 | $1.39 | $1.16 | $1.25 | $1.25 | 14,129,811 |
| 2019-08-16 | $1.40 | $1.40 | $1.05 | $1.19 | $1.19 | 30,634,526 |
| 2019-08-15 | $1.72 | $1.72 | $1.31 | $1.41 | $1.41 | 3,016,392 |
| 2019-08-14 | $1.81 | $1.83 | $1.73 | $1.73 | $1.73 | 748,511 |
| 2019-08-13 | $1.83 | $1.87 | $1.79 | $1.79 | $1.79 | 1,205,237 |
| 2019-08-12 | $1.82 | $1.84 | $1.80 | $1.80 | $1.80 | 1,347,332 |
| 2019-08-09 | $1.95 | $1.95 | $1.88 | $1.90 | $1.90 | 5,097,835 |
| 2019-08-08 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 3,505,764 |
| 2019-08-07 | $1.86 | $1.93 | $1.84 | $1.90 | $1.90 | 5,198,921 |
| 2019-08-06 | $1.87 | $1.91 | $1.85 | $1.85 | $1.85 | 664,976 |
| 2019-08-05 | $1.91 | $1.91 | $1.86 | $1.86 | $1.86 | 338,066 |
| 2019-08-02 | $1.92 | $1.96 | $1.89 | $1.96 | $1.96 | 191,865 |
| 2019-08-01 | $2.00 | $2.03 | $1.90 | $1.90 | $1.90 | 7,160,225 |
| 2019-07-31 | $1.97 | $2.04 | $1.95 | $1.98 | $1.98 | 3,077,667 |
| 2019-07-30 | $1.93 | $1.94 | $1.91 | $1.93 | $1.93 | 78,082 |
| 2019-07-29 | $1.93 | $1.97 | $1.89 | $1.95 | $1.95 | 140,547 |
| 2019-07-26 | $1.87 | $1.95 | $1.84 | $1.93 | $1.93 | 1,126,072 |
| 2019-07-25 | $1.90 | $1.90 | $1.85 | $1.87 | $1.87 | 149,515 |
| 2019-07-24 | $1.91 | $1.96 | $1.88 | $1.90 | $1.90 | 670,849 |
| 2019-07-23 | $1.88 | $1.90 | $1.84 | $1.89 | $1.89 | 482,380 |
| 2019-07-22 | $1.85 | $1.88 | $1.83 | $1.86 | $1.86 | 765,575 |
| 2019-07-19 | $1.93 | $1.93 | $1.86 | $1.86 | $1.86 | 940,420 |
| 2019-07-18 | $1.98 | $1.99 | $1.90 | $1.95 | $1.95 | 2,044,151 |
| 2019-07-17 | $1.99 | $2.01 | $1.96 | $1.97 | $1.97 | 1,280,307 |
| 2019-07-16 | $2.15 | $2.18 | $1.99 | $2.00 | $2.00 | 8,654,807 |
| 2019-07-15 | $2.04 | $2.13 | $2.04 | $2.11 | $2.11 | 3,075,817 |
| 2019-07-12 | $2.01 | $2.03 | $1.98 | $2.00 | $2.00 | 1,714,089 |
| 2019-07-11 | $1.94 | $1.97 | $1.92 | $1.96 | $1.96 | 1,890,688 |
| 2019-07-10 | $2.08 | $2.10 | $1.89 | $1.93 | $1.93 | 4,176,991 |
| 2019-07-09 | $2.06 | $2.12 | $2.02 | $2.05 | $2.05 | 2,073,783 |
| 2019-07-08 | $2.03 | $2.06 | $2.02 | $2.05 | $2.05 | 3,035,771 |
| 2019-07-05 | $2.02 | $2.05 | $1.99 | $2.02 | $2.02 | 2,069,824 |
| 2019-07-03 | $1.98 | $2.02 | $1.97 | $1.99 | $1.99 | 1,071,423 |
| 2019-07-02 | $2.00 | $2.02 | $1.94 | $2.00 | $2.00 | 3,896,463 |
| 2019-07-01 | $2.08 | $2.09 | $1.95 | $1.98 | $1.98 | 5,428,945 |
| 2019-06-28 | $1.95 | $2.02 | $1.94 | $2.01 | $2.01 | 6,547,823 |
| 2019-06-27 | $1.81 | $1.95 | $1.80 | $1.93 | $1.93 | 3,030,175 |
| 2019-06-26 | $1.84 | $1.85 | $1.80 | $1.83 | $1.83 | 126,140 |
| 2019-06-25 | $1.83 | $1.83 | $1.80 | $1.83 | $1.83 | 144,555 |
| 2019-06-24 | $1.82 | $1.85 | $1.80 | $1.85 | $1.85 | 603,737 |
| 2019-06-21 | $1.83 | $1.84 | $1.79 | $1.82 | $1.82 | 646,654 |
| 2019-06-20 | $1.82 | $1.85 | $1.79 | $1.82 | $1.82 | 261,872 |
| 2019-06-19 | $1.80 | $1.81 | $1.78 | $1.80 | $1.80 | 1,017,621 |
| 2019-06-18 | $1.77 | $1.81 | $1.77 | $1.81 | $1.81 | 1,766,591 |
| 2019-06-17 | $1.79 | $1.81 | $1.74 | $1.76 | $1.76 | 7,040,170 |
| 2019-06-14 | $1.82 | $1.84 | $1.76 | $1.76 | $1.76 | 3,536,789 |
| 2019-06-13 | $1.96 | $1.98 | $1.81 | $1.81 | $1.81 | 11,693,738 |
| 2019-06-12 | $1.81 | $1.98 | $1.78 | $1.86 | $1.86 | 3,984,404 |
| 2019-06-11 | $1.82 | $1.85 | $1.79 | $1.80 | $1.80 | 1,964,508 |
| 2019-06-10 | $1.84 | $1.86 | $1.81 | $1.81 | $1.81 | 105,711 |
| 2019-06-07 | $1.86 | $1.88 | $1.81 | $1.83 | $1.83 | 1,516,766 |
| 2019-06-06 | $1.82 | $1.86 | $1.82 | $1.83 | $1.83 | 936,321 |
| 2019-06-05 | $1.87 | $1.88 | $1.80 | $1.80 | $1.80 | 1,379,167 |
| 2019-06-04 | $1.87 | $1.89 | $1.85 | $1.86 | $1.86 | 842,552 |
| 2019-06-03 | $1.82 | $1.85 | $1.82 | $1.83 | $1.83 | 347,889 |
| 2019-05-31 | $1.82 | $1.85 | $1.80 | $1.83 | $1.83 | 427,930 |
| 2019-05-30 | $1.77 | $1.84 | $1.77 | $1.82 | $1.82 | 324,049 |
| 2019-05-29 | $1.83 | $1.86 | $1.78 | $1.78 | $1.78 | 2,422,796 |
| 2019-05-28 | $1.87 | $1.89 | $1.83 | $1.84 | $1.84 | 1,274,690 |
| 2019-05-24 | $1.81 | $1.81 | $1.77 | $1.78 | $1.78 | 1,964,279 |
| 2019-05-23 | $1.71 | $1.81 | $1.71 | $1.78 | $1.78 | 2,946,188 |
| 2019-05-22 | $1.75 | $1.76 | $1.69 | $1.69 | $1.69 | 2,832,791 |
| 2019-05-21 | $1.69 | $1.76 | $1.69 | $1.71 | $1.71 | 2,600,039 |
| 2019-05-20 | $1.64 | $1.74 | $1.64 | $1.66 | $1.66 | 2,140,708 |
| 2019-05-17 | $1.69 | $1.74 | $1.64 | $1.65 | $1.65 | 1,813,332 |
| 2019-05-16 | $1.82 | $1.82 | $1.66 | $1.67 | $1.67 | 921,631 |
| 2019-05-15 | $1.69 | $1.87 | $1.69 | $1.80 | $1.80 | 2,874,638 |
| 2019-05-14 | $1.83 | $1.84 | $1.76 | $1.77 | $1.77 | 3,726,269 |
| 2019-05-13 | $1.85 | $1.86 | $1.80 | $1.85 | $1.85 | 1,800,120 |
| 2019-05-10 | $1.91 | $1.95 | $1.86 | $1.89 | $1.89 | 841,037 |
| 2019-05-09 | $1.93 | $1.95 | $1.81 | $1.90 | $1.90 | 2,171,777 |
| 2019-05-08 | $2.10 | $2.11 | $1.94 | $1.97 | $1.97 | 2,994,758 |
| 2019-05-07 | $2.12 | $2.13 | $2.06 | $2.10 | $2.10 | 607,144 |
| 2019-05-06 | $2.14 | $2.16 | $2.12 | $2.12 | $2.12 | 5,572,492 |
| 2019-05-03 | $2.22 | $2.23 | $2.16 | $2.18 | $2.18 | 7,133,617 |
| 2019-05-02 | $2.11 | $2.21 | $2.09 | $2.19 | $2.19 | 2,709,059 |
| 2019-05-01 | $2.13 | $2.13 | $2.04 | $2.10 | $2.10 | 90,909 |
| 2019-04-30 | $2.09 | $2.12 | $2.05 | $2.08 | $2.08 | 3,789,563 |
| 2019-04-29 | $2.10 | $2.10 | $2.04 | $2.09 | $2.09 | 1,132,400 |
| 2019-04-26 | $2.10 | $2.13 | $2.07 | $2.07 | $2.07 | 1,576,036 |
| 2019-04-25 | $2.09 | $2.13 | $2.07 | $2.09 | $2.09 | 2,123,959 |
| 2019-04-24 | $2.18 | $2.18 | $2.06 | $2.09 | $2.09 | 264,217 |
| 2019-04-23 | $2.16 | $2.18 | $2.10 | $2.18 | $2.18 | 279,416 |
| 2019-04-22 | $2.05 | $2.16 | $2.05 | $2.11 | $2.11 | 1,878,126 |
| 2019-04-18 | $2.00 | $2.08 | $1.99 | $2.05 | $2.05 | 1,720,098 |
| 2019-04-17 | $2.06 | $2.07 | $1.97 | $2.01 | $2.01 | 209,915 |
| 2019-04-16 | $2.03 | $2.08 | $1.99 | $2.05 | $2.05 | 554,644 |
| 2019-04-15 | $2.03 | $2.05 | $2.01 | $2.04 | $2.04 | 330,939 |
| 2019-04-12 | $2.06 | $2.15 | $2.00 | $2.00 | $2.00 | 1,177,192 |
| 2019-04-11 | $2.03 | $2.15 | $2.03 | $2.10 | $2.10 | 3,807,924 |
| 2019-04-10 | $1.87 | $2.03 | $1.86 | $2.00 | $2.00 | 1,269,571 |
| 2019-04-09 | $1.84 | $1.90 | $1.83 | $1.87 | $1.87 | 2,959,280 |
| 2019-04-08 | $1.86 | $1.88 | $1.64 | $1.80 | $1.80 | 6,632,021 |
| 2019-04-05 | $1.87 | $1.87 | $1.83 | $1.84 | $1.84 | 1,333,667 |
| 2019-04-04 | $1.86 | $1.89 | $1.82 | $1.85 | $1.85 | 2,962,951 |
| 2019-04-03 | $1.93 | $1.93 | $1.84 | $1.84 | $1.84 | 1,231,019 |
| 2019-04-02 | $1.81 | $1.95 | $1.77 | $1.90 | $1.90 | 2,498,733 |
| 2019-04-01 | $1.92 | $1.96 | $1.79 | $1.80 | $1.80 | 3,862,670 |
| 2019-03-29 | $1.98 | $2.03 | $1.87 | $1.88 | $1.88 | 3,656,493 |
| 2019-03-28 | $2.05 | $2.06 | $1.97 | $1.98 | $1.98 | 3,315,291 |
| 2019-03-27 | $2.21 | $2.23 | $2.05 | $2.06 | $2.06 | 1,614,973 |
| 2019-03-26 | $2.32 | $2.33 | $2.28 | $2.28 | $2.28 | 72,026 |
| 2019-03-25 | $2.28 | $2.32 | $2.24 | $2.31 | $2.31 | 1,095,306 |
| 2019-03-22 | $2.38 | $2.38 | $2.26 | $2.26 | $2.26 | 800,005 |
| 2019-03-21 | $2.44 | $2.49 | $2.32 | $2.42 | $2.42 | 985,878 |
| 2019-03-20 | $2.46 | $2.51 | $2.39 | $2.46 | $2.46 | 5,854,018 |
| 2019-03-19 | $2.41 | $2.46 | $2.37 | $2.40 | $2.40 | 4,873,083 |
| 2019-03-18 | $2.15 | $2.35 | $2.15 | $2.30 | $2.30 | 2,559,207 |
| 2019-03-15 | $2.14 | $2.18 | $2.12 | $2.13 | $2.13 | 4,678,544 |
| 2019-03-14 | $2.20 | $2.20 | $2.11 | $2.12 | $2.12 | 4,848,880 |
| 2019-03-13 | $2.14 | $2.18 | $2.12 | $2.12 | $2.12 | 2,984,330 |
| 2019-03-12 | $2.22 | $2.24 | $2.18 | $2.18 | $2.18 | 575,897 |
| 2019-03-11 | $2.25 | $2.25 | $2.19 | $2.21 | $2.21 | 2,398,056 |
| 2019-03-08 | $2.16 | $2.25 | $2.14 | $2.19 | $2.19 | 3,585,862 |
| 2019-03-07 | $2.25 | $2.25 | $2.19 | $2.20 | $2.20 | 856,752 |
| 2019-03-06 | $2.31 | $2.32 | $2.24 | $2.25 | $2.25 | 622,391 |
| 2019-03-05 | $2.35 | $2.35 | $2.22 | $2.32 | $2.32 | 159,226 |
| 2019-03-04 | $2.22 | $2.35 | $2.20 | $2.32 | $2.32 | 206,675 |
| 2019-03-01 | $2.26 | $2.29 | $2.23 | $2.23 | $2.23 | 3,438,781 |
| 2019-02-28 | $2.41 | $2.43 | $2.27 | $2.29 | $2.29 | 11,697,607 |
| 2019-02-27 | $2.27 | $2.30 | $2.17 | $2.19 | $2.19 | 7,803,362 |
| 2019-02-26 | $2.14 | $2.24 | $2.12 | $2.20 | $2.20 | 3,930,203 |
| 2019-02-25 | $2.14 | $2.15 | $2.08 | $2.14 | $2.14 | 3,266,421 |
| 2019-02-22 | $2.00 | $2.02 | $1.98 | $2.00 | $2.00 | 1,975,965 |
| 2019-02-21 | $1.90 | $1.98 | $1.86 | $1.95 | $1.95 | 268,152 |
| 2019-02-20 | $1.96 | $1.99 | $1.88 | $1.92 | $1.92 | 7,214,424 |
| 2019-02-19 | $1.92 | $1.96 | $1.89 | $1.89 | $1.89 | 5,182,728 |
| 2019-02-15 | $1.86 | $1.97 | $1.86 | $1.93 | $1.93 | 1,222,021 |
| 2019-02-14 | $1.81 | $1.87 | $1.79 | $1.85 | $1.85 | 5,999,228 |
| 2019-02-13 | $1.81 | $1.89 | $1.78 | $1.84 | $1.84 | 1,765,220 |
| 2019-02-12 | $1.81 | $1.85 | $1.80 | $1.83 | $1.83 | 876,317 |
| 2019-02-11 | $1.88 | $1.88 | $1.78 | $1.81 | $1.81 | 571,427 |
| 2019-02-08 | $1.90 | $1.90 | $1.83 | $1.87 | $1.87 | 180,301 |
| 2019-02-07 | $1.95 | $1.96 | $1.86 | $1.90 | $1.90 | 4,673,844 |
| 2019-02-06 | $1.97 | $1.99 | $1.93 | $1.95 | $1.95 | 2,360,085 |
| 2019-02-05 | $1.85 | $1.90 | $1.81 | $1.90 | $1.90 | 2,133,750 |
| 2019-02-04 | $1.75 | $1.79 | $1.73 | $1.73 | $1.73 | 507,939 |
| 2019-02-01 | $1.82 | $1.85 | $1.75 | $1.76 | $1.76 | 5,605,563 |
| 2019-01-31 | $1.71 | $1.83 | $1.67 | $1.82 | $1.82 | 5,351,566 |
| 2019-01-30 | $1.64 | $1.66 | $1.63 | $1.65 | $1.65 | 2,073,173 |
| 2019-01-29 | $1.67 | $1.67 | $1.60 | $1.63 | $1.63 | 1,149,078 |
| 2019-01-28 | $1.64 | $1.66 | $1.60 | $1.63 | $1.63 | 379,958 |
| 2019-01-25 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 1,324,166 |
| 2019-01-24 | $1.65 | $1.68 | $1.63 | $1.66 | $1.66 | 4,965,051 |
| 2019-01-23 | $1.66 | $1.69 | $1.64 | $1.65 | $1.65 | 3,100,344 |
| 2019-01-22 | $1.73 | $1.73 | $1.59 | $1.65 | $1.65 | 528,946 |
| 2019-01-18 | $1.78 | $1.78 | $1.65 | $1.66 | $1.66 | 2,962,351 |
| 2019-01-17 | $1.71 | $1.77 | $1.67 | $1.71 | $1.71 | 3,241,216 |
| 2019-01-16 | $1.78 | $1.82 | $1.67 | $1.68 | $1.68 | 2,447,464 |
| 2019-01-15 | $1.78 | $1.84 | $1.70 | $1.75 | $1.75 | 4,712,090 |
| 2019-01-14 | $1.84 | $1.84 | $1.69 | $1.70 | $1.70 | 2,454,998 |
| 2019-01-11 | $1.90 | $1.94 | $1.86 | $1.88 | $1.88 | 218,633 |
| 2019-01-10 | $1.85 | $1.95 | $1.80 | $1.90 | $1.90 | 418,784 |
| 2019-01-09 | $1.87 | $1.91 | $1.86 | $1.89 | $1.89 | 1,018,001 |
| 2019-01-08 | $1.84 | $1.87 | $1.77 | $1.83 | $1.83 | 577,593 |
| 2019-01-07 | $1.86 | $1.93 | $1.81 | $1.88 | $1.88 | 715,244 |
| 2019-01-04 | $1.85 | $1.90 | $1.80 | $1.88 | $1.88 | 742,114 |
| 2019-01-03 | $1.71 | $1.90 | $1.71 | $1.80 | $1.80 | 319,752 |
| 2019-01-02 | $1.64 | $1.69 | $1.64 | $1.68 | $1.68 | 59,778 |
| 2018-12-31 | $1.59 | $1.71 | $1.53 | $1.60 | $1.60 | 67,398 |
| 2018-12-28 | $1.60 | $1.62 | $1.55 | $1.59 | $1.59 | 194,724 |
| 2018-12-27 | $1.66 | $1.66 | $1.59 | $1.66 | $1.66 | 118,485 |
| 2018-12-26 | $1.55 | $1.68 | $1.55 | $1.66 | $1.66 | 77,659 |
| 2018-12-24 | $1.64 | $1.64 | $1.55 | $1.56 | $1.56 | 10,556 |
| 2018-12-21 | $1.69 | $1.69 | $1.58 | $1.60 | $1.60 | 704,716 |
| 2018-12-20 | $1.67 | $1.70 | $1.60 | $1.70 | $1.70 | 28,776 |
| 2018-12-19 | $1.57 | $1.67 | $1.57 | $1.67 | $1.67 | 345,293 |
| 2018-12-18 | $1.59 | $1.63 | $1.57 | $1.63 | $1.63 | 23,791 |
| 2018-12-17 | $1.59 | $1.65 | $1.58 | $1.61 | $1.61 | 191,370 |
| 2018-12-14 | $1.64 | $1.65 | $1.59 | $1.61 | $1.61 | 411,964 |
| 2018-12-13 | $1.64 | $1.68 | $1.64 | $1.68 | $1.68 | 111,612 |
| 2018-12-12 | $1.67 | $1.67 | $1.64 | $1.67 | $1.67 | 1,770,061 |
| 2018-12-11 | $1.69 | $1.73 | $1.61 | $1.65 | $1.65 | 2,294,041 |
| 2018-12-10 | $1.73 | $1.73 | $1.62 | $1.65 | $1.65 | 648,533 |
| 2018-12-07 | $1.77 | $1.84 | $1.66 | $1.73 | $1.73 | 4,515,542 |
| 2018-12-06 | $1.62 | $1.80 | $1.62 | $1.78 | $1.78 | 1,777,133 |
| 2018-12-04 | $1.81 | $1.81 | $1.63 | $1.63 | $1.63 | 346,002 |
| 2018-12-03 | $1.85 | $1.85 | $1.77 | $1.77 | $1.77 | 708,517 |
| 2018-11-30 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 46,040 |
| 2018-11-29 | $1.94 | $1.96 | $1.87 | $1.92 | $1.92 | 1,277,781 |
| 2018-11-28 | $1.97 | $1.97 | $1.84 | $1.88 | $1.88 | 1,353,421 |
| 2018-11-27 | $1.85 | $1.93 | $1.78 | $1.92 | $1.92 | 4,350,560 |
| 2018-11-26 | $1.91 | $1.96 | $1.83 | $1.90 | $1.90 | 324,622 |
| 2018-11-23 | $2.15 | $2.15 | $2.03 | $2.05 | $2.05 | 164,463 |
| 2018-11-21 | $2.31 | $2.35 | $2.09 | $2.25 | $2.25 | 1,053,497 |
| 2018-11-20 | $2.48 | $2.60 | $1.91 | $2.01 | $2.01 | 467,481 |
| 2018-11-19 | $3.00 | $3.01 | $2.60 | $2.75 | $2.75 | 506,612 |
| 2018-11-16 | $2.88 | $2.98 | $2.82 | $2.89 | $2.89 | 1,582,658 |
| 2018-11-15 | $2.82 | $2.85 | $2.73 | $2.80 | $2.80 | 186,172 |
| 2018-11-14 | $3.14 | $3.37 | $2.67 | $2.75 | $2.75 | 2,823,965 |
| 2018-11-13 | $3.47 | $3.58 | $3.25 | $3.25 | $3.25 | 739,129 |
| 2018-11-12 | $3.71 | $3.77 | $3.53 | $3.58 | $3.58 | 95,096 |
| 2018-11-09 | $3.84 | $3.91 | $3.78 | $3.85 | $3.85 | 506,940 |
| 2018-11-08 | $3.83 | $3.97 | $3.47 | $3.92 | $3.92 | 815,435 |
| 2018-11-07 | $4.05 | $4.06 | $3.83 | $3.91 | $3.91 | 326,324 |
| 2018-11-06 | $3.81 | $4.06 | $3.81 | $3.87 | $3.87 | 1,323,057 |
| 2018-11-05 | $3.85 | $3.85 | $3.49 | $3.71 | $3.71 | 1,291,980 |
| 2018-11-02 | $3.86 | $3.86 | $3.47 | $3.78 | $3.78 | 150,888 |
| 2018-11-01 | $3.65 | $3.82 | $3.65 | $3.73 | $3.73 | 1,721,314 |
| 2018-10-31 | $3.87 | $3.99 | $3.53 | $3.65 | $3.65 | 1,035,842 |
| 2018-10-30 | $3.17 | $3.85 | $3.17 | $3.76 | $3.76 | 4,260,061 |
| 2018-10-29 | $3.51 | $3.51 | $3.22 | $3.24 | $3.24 | 810,902 |
| 2018-10-26 | $3.31 | $3.60 | $3.31 | $3.51 | $3.51 | 531,875 |
| 2018-10-25 | $3.24 | $3.33 | $3.20 | $3.33 | $3.33 | 52,585 |
| 2018-10-24 | $3.30 | $3.33 | $3.20 | $3.23 | $3.23 | 766,278 |
| 2018-10-23 | $3.22 | $3.31 | $3.21 | $3.31 | $3.31 | 117,904 |
| 2018-10-22 | $3.38 | $3.42 | $3.32 | $3.36 | $3.36 | 1,367,025 |
| 2018-10-19 | $3.35 | $3.40 | $3.31 | $3.36 | $3.36 | 632,012 |
| 2018-10-18 | $3.40 | $3.45 | $3.21 | $3.27 | $3.27 | 534,209 |
| 2018-10-17 | $3.30 | $3.56 | $3.19 | $3.34 | $3.34 | 452,838 |
| 2018-10-16 | $3.21 | $3.27 | $3.11 | $3.11 | $3.11 | 288,589 |
| 2018-10-15 | $3.38 | $3.43 | $3.17 | $3.20 | $3.20 | 899,972 |
| 2018-10-12 | $3.75 | $3.75 | $3.33 | $3.33 | $3.33 | 12,560 |
| 2018-10-11 | $3.43 | $3.46 | $3.26 | $3.35 | $3.35 | 354,143 |
| 2018-10-10 | $3.41 | $3.45 | $3.34 | $3.38 | $3.38 | 484,559 |
| 2018-10-09 | $3.59 | $3.67 | $3.47 | $3.48 | $3.48 | 124,429 |
| 2018-10-08 | $3.55 | $3.65 | $3.52 | $3.55 | $3.55 | 506,132 |
| 2018-10-05 | $3.55 | $3.55 | $3.41 | $3.51 | $3.51 | 340,972 |
| 2018-10-04 | $3.04 | $3.70 | $3.00 | $3.67 | $3.67 | 192,800 |
| 2018-10-03 | $3.12 | $3.13 | $3.02 | $3.05 | $3.05 | 903,251 |
| 2018-10-02 | $2.84 | $2.98 | $2.84 | $2.91 | $2.91 | 2,439,946 |
| 2018-10-01 | $2.60 | $2.80 | $2.60 | $2.79 | $2.79 | 2,154,563 |
| 2018-09-28 | $2.69 | $2.90 | $2.69 | $2.73 | $2.73 | 53,765 |
| 2018-09-27 | $2.65 | $2.72 | $2.65 | $2.71 | $2.71 | 3,479 |
| 2018-09-26 | $2.57 | $2.74 | $2.57 | $2.67 | $2.67 | 1,186,670 |
| 2018-09-25 | $2.64 | $2.64 | $2.56 | $2.61 | $2.61 | 708,283 |
| 2018-09-24 | $2.73 | $2.88 | $2.59 | $2.64 | $2.64 | 323,709 |
| 2018-09-21 | $2.57 | $2.90 | $2.37 | $2.80 | $2.80 | 1,139,636 |
| 2018-09-20 | $2.52 | $2.58 | $2.48 | $2.52 | $2.52 | 778,822 |
| 2018-09-19 | $2.57 | $2.60 | $2.46 | $2.47 | $2.47 | 646,400 |
| 2018-09-18 | $2.55 | $2.57 | $2.48 | $2.50 | $2.50 | 308,238 |
| 2018-09-17 | $2.52 | $2.65 | $2.52 | $2.59 | $2.59 | 221,399 |
| 2018-09-14 | $2.80 | $2.81 | $2.64 | $2.66 | $2.66 | 1,346,600 |
| 2018-09-13 | $2.81 | $2.93 | $2.67 | $2.74 | $2.74 | 2,492,773 |
| 2018-09-12 | $2.82 | $2.84 | $2.69 | $2.77 | $2.77 | 952,891 |
| 2018-09-11 | $2.85 | $2.92 | $2.75 | $2.78 | $2.78 | 540,888 |
| 2018-09-10 | $3.05 | $3.08 | $2.91 | $2.96 | $2.96 | 275,606 |
| 2018-09-07 | $3.09 | $3.11 | $2.85 | $3.10 | $3.10 | 192,716 |
| 2018-09-06 | $3.16 | $3.25 | $2.99 | $3.06 | $3.06 | 880,996 |
| 2018-09-05 | $3.13 | $3.15 | $3.04 | $3.06 | $3.06 | 167,419 |
| 2018-09-04 | $3.25 | $3.25 | $3.09 | $3.13 | $3.13 | 1,183,398 |
| 2018-08-31 | $3.39 | $3.42 | $3.30 | $3.32 | $3.32 | 169,877 |
| 2018-08-30 | $3.42 | $3.54 | $3.32 | $3.44 | $3.44 | 204,005 |
| 2018-08-29 | $3.53 | $3.53 | $3.44 | $3.50 | $3.50 | 106,851 |
| 2018-08-28 | $3.54 | $3.54 | $3.46 | $3.49 | $3.49 | 842,852 |
| 2018-08-27 | $3.60 | $3.61 | $3.54 | $3.58 | $3.58 | 81,170 |
| 2018-08-24 | $3.54 | $3.61 | $3.47 | $3.51 | $3.51 | 1,137,394 |
| 2018-08-23 | $3.60 | $3.63 | $3.47 | $3.47 | $3.47 | 199,942 |
| 2018-08-22 | $3.71 | $3.71 | $3.56 | $3.63 | $3.63 | 356,927 |
| 2018-08-21 | $3.90 | $3.92 | $3.73 | $3.73 | $3.73 | 186,434 |
| 2018-08-20 | $3.79 | $3.98 | $3.79 | $3.94 | $3.94 | 459,577 |
| 2018-08-17 | $3.90 | $3.93 | $3.80 | $3.83 | $3.83 | 450,660 |
| 2018-08-16 | $3.97 | $3.98 | $3.85 | $3.90 | $3.90 | 364,894 |
| 2018-08-15 | $3.93 | $4.01 | $3.83 | $3.95 | $3.95 | 1,580,110 |
| 2018-08-14 | $3.83 | $4.04 | $3.83 | $3.96 | $3.96 | 1,725,490 |
| 2018-08-13 | $3.75 | $3.90 | $3.68 | $3.75 | $3.75 | 684,310 |
| 2018-08-10 | $3.92 | $3.92 | $3.78 | $3.84 | $3.84 | 699,763 |
| 2018-08-09 | $4.15 | $4.15 | $3.91 | $3.99 | $3.99 | 711,082 |
| 2018-08-08 | $4.07 | $4.10 | $3.93 | $3.99 | $3.99 | 1,192,278 |
| 2018-08-07 | $4.14 | $4.28 | $3.94 | $3.95 | $3.95 | 1,234,853 |
| 2018-08-06 | $4.26 | $4.26 | $4.04 | $4.18 | $4.18 | 1,226,381 |
| 2018-08-03 | $4.39 | $4.53 | $4.22 | $4.31 | $4.31 | 1,736,075 |
| 2018-08-02 | $4.35 | $4.65 | $4.24 | $4.50 | $4.50 | 2,062,196 |
| 2018-08-01 | $4.09 | $4.35 | $3.95 | $4.32 | $4.32 | 275,597 |
| 2018-07-31 | $4.40 | $4.40 | $3.89 | $3.95 | $3.95 | 119,142 |
| 2018-07-30 | $4.46 | $4.57 | $4.46 | $4.50 | $4.50 | 13,737 |
| 2018-07-27 | $4.73 | $4.73 | $4.57 | $4.61 | $4.61 | 4,865 |
| 2018-07-26 | $4.76 | $4.76 | $4.62 | $4.62 | $4.62 | 100,784 |
| 2018-07-25 | $4.83 | $4.88 | $4.76 | $4.84 | $4.84 | 6,119 |
| 2018-07-24 | $4.60 | $4.75 | $4.59 | $4.71 | $4.71 | 3,077 |
| 2018-07-23 | $4.72 | $4.72 | $4.59 | $4.62 | $4.62 | 2,400 |
| 2018-07-20 | $4.68 | $4.73 | $4.68 | $4.72 | $4.72 | 747 |
| 2018-07-19 | $4.71 | $4.71 | $4.52 | $4.61 | $4.61 | 3,951 |
| 2018-07-18 | $4.98 | $4.98 | $4.80 | $4.80 | $4.80 | 3,422 |
| 2018-07-17 | $4.89 | $5.09 | $4.89 | $5.07 | $5.07 | 1,586 |
| 2018-07-16 | $4.95 | $5.10 | $4.88 | $4.99 | $4.99 | 23,216 |
| 2018-07-13 | $4.70 | $5.14 | $4.65 | $4.98 | $4.98 | 20,695 |
| 2018-07-12 | $4.45 | $4.78 | $4.38 | $4.60 | $4.60 | 23,299 |
| 2018-07-11 | $4.23 | $4.41 | $4.00 | $4.37 | $4.37 | 9,694 |
| 2018-07-10 | $4.19 | $4.36 | $4.18 | $4.28 | $4.28 | 93,014 |
| 2018-07-09 | $4.31 | $4.31 | $4.12 | $4.17 | $4.17 | 27,080 |
| 2018-07-06 | $4.10 | $4.45 | $4.10 | $4.29 | $4.29 | 64,293 |
| 2018-07-05 | $4.30 | $4.30 | $4.24 | $4.24 | $4.24 | 11,649 |
| 2018-07-03 | $4.34 | $4.43 | $4.33 | $4.35 | $4.35 | 6,661 |
| 2018-07-02 | $4.41 | $4.42 | $4.25 | $4.39 | $4.39 | 60,733 |
| 2018-06-29 | $4.40 | $4.45 | $4.29 | $4.41 | $4.41 | 14,813 |
| 2018-06-28 | $4.36 | $4.39 | $4.24 | $4.36 | $4.36 | 2,144 |
| 2018-06-27 | $4.50 | $4.58 | $4.40 | $4.45 | $4.45 | 18,843 |
| 2018-06-26 | $4.60 | $4.71 | $4.49 | $4.60 | $4.60 | 67,432 |
| 2018-06-25 | $4.79 | $4.79 | $4.52 | $4.52 | $4.52 | 33,948 |
| 2018-06-22 | $4.76 | $4.76 | $4.60 | $4.68 | $4.68 | 7,327 |
| 2018-06-21 | $4.66 | $4.70 | $4.60 | $4.69 | $4.69 | 9,159 |
| 2018-06-20 | $4.86 | $4.86 | $4.61 | $4.71 | $4.71 | 225,404 |
| 2018-06-19 | $4.80 | $4.80 | $4.56 | $4.70 | $4.70 | 46,004 |
| 2018-06-18 | $5.02 | $5.20 | $4.86 | $4.90 | $4.90 | 50,777 |
| 2018-06-15 | $4.98 | $5.37 | $4.62 | $5.28 | $5.28 | 31,425 |
| 2018-06-14 | $4.50 | $4.81 | $4.38 | $4.61 | $4.61 | 360,382 |
| 2018-06-13 | $5.08 | $5.13 | $4.00 | $4.70 | $4.70 | 806,358 |
| 2018-06-12 | $5.01 | $5.04 | $4.93 | $4.93 | $4.93 | 4,952 |
| 2018-06-11 | $5.08 | $5.16 | $5.02 | $5.02 | $5.02 | 27,753 |
| 2018-06-08 | $4.95 | $5.11 | $4.73 | $5.02 | $5.02 | 19,141 |
| 2018-06-07 | $5.01 | $5.01 | $4.49 | $4.74 | $4.74 | 25,181 |
| 2018-06-06 | $4.93 | $5.16 | $4.90 | $5.12 | $5.12 | 8,566 |
| 2018-06-05 | $5.14 | $5.29 | $4.99 | $5.02 | $5.02 | 33,332 |
| 2018-06-04 | $4.97 | $5.28 | $4.97 | $5.20 | $5.20 | 57,053 |
| 2018-06-01 | $4.78 | $4.92 | $4.59 | $4.87 | $4.87 | 47,674 |
| 2018-05-31 | $4.62 | $4.74 | $4.58 | $4.67 | $4.67 | 35,890 |
| 2018-05-30 | $4.50 | $4.73 | $4.48 | $4.62 | $4.62 | 11,286 |
| 2018-05-29 | $4.87 | $4.88 | $4.46 | $4.46 | $4.46 | 16,096 |
| 2018-05-25 | $5.24 | $5.26 | $5.03 | $5.05 | $5.05 | 419,590 |
| 2018-05-24 | $5.47 | $5.47 | $5.16 | $5.24 | $5.24 | 243,635 |
| 2018-05-23 | $5.54 | $5.55 | $5.37 | $5.38 | $5.38 | 222,084 |
| 2018-05-22 | $5.44 | $5.59 | $5.35 | $5.55 | $5.55 | 320,873 |
| 2018-05-21 | $5.63 | $5.64 | $5.38 | $5.40 | $5.40 | 13,072 |
| 2018-05-18 | $5.50 | $5.58 | $5.29 | $5.48 | $5.48 | 428,008 |
| 2018-05-17 | $5.93 | $5.94 | $5.68 | $5.72 | $5.72 | 11,865 |
| 2018-05-16 | $5.46 | $5.89 | $5.45 | $5.86 | $5.86 | 37,854 |
| 2018-05-15 | $5.45 | $5.49 | $5.36 | $5.40 | $5.40 | 23,358 |
| 2018-05-14 | $5.56 | $5.56 | $5.38 | $5.40 | $5.40 | 17,240 |
| 2018-05-11 | $5.31 | $5.72 | $5.31 | $5.49 | $5.49 | 113,434 |
| 2018-05-10 | $5.22 | $5.40 | $5.22 | $5.29 | $5.29 | 6,517 |
| 2018-05-09 | $5.28 | $5.30 | $5.19 | $5.25 | $5.25 | 13,670 |
| 2018-05-08 | $5.43 | $5.43 | $5.34 | $5.38 | $5.38 | 25,874 |
| 2018-05-07 | $6.00 | $6.00 | $5.44 | $5.54 | $5.54 | 127,506 |
| 2018-05-04 | $5.37 | $5.77 | $5.37 | $5.70 | $5.70 | 743,873 |
| 2018-05-03 | $5.44 | $5.44 | $5.32 | $5.37 | $5.37 | 405,641 |
| 2018-05-02 | $5.43 | $5.47 | $5.36 | $5.37 | $5.37 | 901,792 |
| 2018-05-01 | $5.53 | $5.64 | $5.43 | $5.50 | $5.50 | 7,974 |
| 2018-04-30 | $5.71 | $5.71 | $5.43 | $5.43 | $5.43 | 410,283 |
| 2018-04-27 | $5.52 | $5.56 | $5.50 | $5.56 | $5.56 | 37,908 |
| 2018-04-26 | $5.34 | $5.45 | $5.32 | $5.43 | $5.43 | 926,669 |
| 2018-04-25 | $5.41 | $5.52 | $5.35 | $5.40 | $5.40 | 647,267 |
| 2018-04-24 | $5.44 | $5.47 | $5.37 | $5.44 | $5.44 | 5,715 |
| 2018-04-23 | $5.56 | $5.64 | $5.46 | $5.50 | $5.50 | 249,188 |
| 2018-04-20 | $5.45 | $5.67 | $5.40 | $5.45 | $5.45 | 370,742 |
| 2018-04-19 | $5.40 | $5.50 | $5.40 | $5.47 | $5.47 | 234,705 |
| 2018-04-18 | $5.40 | $5.46 | $5.36 | $5.46 | $5.46 | 467,772 |
| 2018-04-17 | $5.38 | $5.40 | $5.35 | $5.39 | $5.39 | 214,680 |
| 2018-04-16 | $5.42 | $5.45 | $5.36 | $5.36 | $5.36 | 58,170 |
| 2018-04-13 | $5.52 | $5.52 | $5.40 | $5.49 | $5.49 | 3,763 |
| 2018-04-12 | $5.78 | $5.85 | $5.64 | $5.67 | $5.67 | 61,048 |
| 2018-04-11 | $5.65 | $5.78 | $5.65 | $5.78 | $5.78 | 30,663 |
| 2018-04-10 | $5.75 | $5.81 | $5.59 | $5.69 | $5.69 | 260,680 |
| 2018-04-09 | $5.70 | $5.73 | $5.61 | $5.61 | $5.61 | 218,467 |
| 2018-04-06 | $5.94 | $5.94 | $5.82 | $5.87 | $5.87 | 8,769 |
| 2018-04-05 | $5.95 | $5.99 | $5.83 | $5.98 | $5.98 | 33,908 |
| 2018-04-04 | $5.63 | $5.90 | $5.52 | $5.90 | $5.90 | 17,724 |
| 2018-04-03 | $5.80 | $5.82 | $5.70 | $5.72 | $5.72 | 14,349 |
| 2018-04-02 | $5.97 | $5.97 | $5.63 | $5.94 | $5.94 | 13,597 |
| 2018-03-29 | $5.54 | $6.04 | $5.54 | $5.93 | $5.93 | 203,147 |
| 2018-03-28 | $5.64 | $5.67 | $5.42 | $5.43 | $5.43 | 208,436 |
| 2018-03-27 | $5.89 | $5.89 | $5.78 | $5.83 | $5.83 | 7,856 |
| 2018-03-26 | $6.14 | $6.15 | $5.91 | $5.95 | $5.95 | 14,798 |
| 2018-03-23 | $6.39 | $6.45 | $6.18 | $6.18 | $6.18 | 32,338 |
| 2018-03-22 | $6.31 | $6.33 | $6.24 | $6.32 | $6.32 | 9,585 |
| 2018-03-21 | $6.29 | $6.40 | $6.23 | $6.40 | $6.40 | 22,626 |
| 2018-03-20 | $6.43 | $6.43 | $6.24 | $6.33 | $6.33 | 26,872 |
| 2018-03-19 | $6.18 | $6.49 | $6.18 | $6.32 | $6.32 | 12,071 |
| 2018-03-16 | $6.22 | $6.38 | $6.18 | $6.18 | $6.18 | 33,886 |
| 2018-03-15 | $6.45 | $6.46 | $6.15 | $6.26 | $6.26 | 51,159 |
| 2018-03-14 | $6.62 | $6.63 | $6.31 | $6.38 | $6.38 | 30,206 |
| 2018-03-13 | $6.89 | $6.98 | $6.54 | $6.64 | $6.64 | 19,192 |
| 2018-03-12 | $6.98 | $7.02 | $6.84 | $6.88 | $6.88 | 34,111 |
| 2018-03-09 | $6.67 | $6.88 | $6.61 | $6.83 | $6.83 | 220,198 |
| 2018-03-08 | $6.29 | $6.38 | $6.18 | $6.36 | $6.36 | 1,337,306 |
| 2018-03-07 | $6.02 | $6.06 | $5.87 | $5.98 | $5.98 | 31,255 |
| 2018-03-06 | $6.07 | $6.18 | $6.06 | $6.14 | $6.14 | 21,291 |
| 2018-03-05 | $5.84 | $5.96 | $5.83 | $5.88 | $5.88 | 16,256 |
| 2018-03-02 | $5.86 | $5.91 | $5.78 | $5.89 | $5.89 | 4,958 |
| 2018-03-01 | $6.18 | $6.20 | $6.01 | $6.01 | $6.01 | 45,665 |
| 2018-02-28 | $6.18 | $6.22 | $6.08 | $6.22 | $6.22 | 95,210 |
| 2018-02-27 | $6.11 | $6.17 | $6.00 | $6.09 | $6.09 | 131,100 |
| 2018-02-26 | $5.90 | $6.20 | $5.86 | $6.16 | $6.16 | 144,492 |
| 2018-02-23 | $5.82 | $5.84 | $5.62 | $5.82 | $5.82 | 40,890 |
| 2018-02-22 | $5.88 | $5.96 | $5.72 | $5.83 | $5.83 | 94,422 |
| 2018-02-21 | $5.52 | $5.89 | $5.52 | $5.83 | $5.83 | 55,210 |
| 2018-02-20 | $5.56 | $5.64 | $5.53 | $5.63 | $5.63 | 45,515 |
| 2018-02-16 | $5.55 | $5.74 | $5.55 | $5.62 | $5.62 | 36,422 |
| 2018-02-15 | $5.46 | $5.63 | $5.37 | $5.62 | $5.62 | 105,867 |
| 2018-02-14 | $5.18 | $5.33 | $5.12 | $5.12 | $5.12 | 20,610 |
| 2018-02-13 | $4.98 | $5.12 | $4.76 | $5.12 | $5.12 | 5,435 |
| 2018-02-12 | $4.90 | $4.98 | $4.87 | $4.87 | $4.87 | 3,868 |
| 2018-02-09 | $5.12 | $5.15 | $4.85 | $4.85 | $4.85 | 19,632 |
| 2018-02-08 | $5.22 | $5.22 | $5.02 | $5.17 | $5.17 | 49,661 |
| 2018-02-07 | $5.02 | $5.23 | $4.96 | $5.18 | $5.18 | 734,100 |
| 2018-02-06 | $5.00 | $5.07 | $4.86 | $4.97 | $4.97 | 21,323 |
| 2018-02-05 | $5.48 | $5.48 | $5.00 | $5.21 | $5.21 | 76,155 |
| 2018-02-02 | $5.64 | $5.64 | $5.34 | $5.49 | $5.49 | 72,156 |
| 2018-02-01 | $5.66 | $5.82 | $5.54 | $5.78 | $5.78 | 86,483 |
| 2018-01-31 | $5.69 | $5.80 | $5.60 | $5.75 | $5.75 | 96,133 |
| 2018-01-30 | $5.72 | $5.83 | $5.64 | $5.70 | $5.70 | 104,804 |
| 2018-01-29 | $6.30 | $6.30 | $5.51 | $5.57 | $5.57 | 127,231 |
| 2018-01-26 | $5.70 | $5.97 | $5.62 | $5.79 | $5.79 | 225,718 |
| 2018-01-25 | $5.83 | $6.00 | $5.20 | $5.48 | $5.48 | 111,377 |
| 2018-01-24 | $5.74 | $5.77 | $5.63 | $5.77 | $5.77 | 134,139 |
| 2018-01-23 | $5.90 | $5.90 | $5.47 | $5.48 | $5.48 | 359,343 |
| 2018-01-22 | $6.44 | $6.44 | $5.79 | $5.90 | $5.90 | 66,822 |
| 2018-01-19 | $5.62 | $6.50 | $5.51 | $6.40 | $6.40 | 136,563 |
| 2018-01-18 | $5.53 | $5.62 | $5.43 | $5.44 | $5.44 | 27,959 |
| 2018-01-17 | $5.59 | $5.66 | $5.42 | $5.53 | $5.53 | 539,920 |
| 2018-01-16 | $5.07 | $5.26 | $4.95 | $5.09 | $5.09 | 210,436 |
| 2018-01-12 | $5.21 | $5.24 | $5.18 | $5.20 | $5.20 | 18,681 |
| 2018-01-11 | $5.31 | $5.39 | $5.26 | $5.26 | $5.26 | 11,324 |
| 2018-01-10 | $5.22 | $5.38 | $5.22 | $5.25 | $5.25 | 36,711 |
| 2018-01-09 | $5.30 | $5.35 | $5.26 | $5.29 | $5.29 | 14,308 |
| 2018-01-08 | $5.32 | $5.36 | $5.22 | $5.24 | $5.24 | 34,877 |
| 2018-01-05 | $5.42 | $5.42 | $5.27 | $5.27 | $5.27 | 21,557 |
| 2018-01-04 | $5.47 | $5.56 | $5.37 | $5.38 | $5.38 | 30,708 |
| 2018-01-03 | $5.60 | $5.65 | $5.40 | $5.47 | $5.47 | 35,009 |
| 2018-01-02 | $5.58 | $5.64 | $5.50 | $5.54 | $5.54 | 10,775 |
| 2017-12-29 | $5.45 | $5.63 | $5.45 | $5.63 | $5.63 | 3,363 |
| 2017-12-28 | $5.63 | $5.63 | $5.46 | $5.46 | $5.46 | 20,496 |
| 2017-12-27 | $5.70 | $5.75 | $5.68 | $5.71 | $5.71 | 17,085 |
| 2017-12-26 | $5.62 | $5.88 | $5.58 | $5.70 | $5.70 | 13,508 |
| 2017-12-22 | $5.46 | $5.52 | $5.40 | $5.40 | $5.40 | 47,316 |
| 2017-12-21 | $5.37 | $5.40 | $5.29 | $5.34 | $5.34 | 8,613 |
| 2017-12-20 | $5.38 | $5.50 | $5.34 | $5.45 | $5.45 | 15,360 |
| 2017-12-19 | $5.40 | $5.61 | $5.26 | $5.40 | $5.40 | 64,821 |
| 2017-12-18 | $5.80 | $5.86 | $5.26 | $5.47 | $5.47 | 131,092 |
| 2017-12-15 | $5.62 | $5.85 | $5.21 | $5.85 | $5.85 | 55,938 |
| 2017-12-14 | $5.20 | $5.38 | $4.88 | $5.00 | $5.00 | 191,289 |
| 2017-12-13 | $6.50 | $6.57 | $5.71 | $5.71 | $5.71 | 201,612 |
| 2017-12-12 | $7.29 | $7.35 | $7.07 | $7.29 | $7.29 | 59,015 |
| 2017-12-11 | $6.85 | $6.90 | $6.65 | $6.79 | $6.79 | 15,307 |
| 2017-12-08 | $6.76 | $6.86 | $6.50 | $6.50 | $6.50 | 27,088 |
| 2017-12-07 | $6.50 | $6.57 | $6.49 | $6.50 | $6.50 | 20,701 |
| 2017-12-06 | $6.60 | $6.66 | $6.60 | $6.60 | $6.60 | 26,169 |
| 2017-12-05 | $6.80 | $6.91 | $6.50 | $6.50 | $6.50 | 40,157 |
| 2017-12-04 | $6.88 | $6.88 | $6.75 | $6.75 | $6.75 | 5,403 |
| 2017-12-01 | $6.82 | $6.98 | $6.82 | $6.93 | $6.93 | 7,681 |
| 2017-11-30 | $7.00 | $7.00 | $6.68 | $6.80 | $6.80 | 19,426 |
| 2017-11-29 | $7.08 | $7.12 | $6.90 | $6.92 | $6.92 | 22,916 |
| 2017-11-28 | $6.90 | $7.20 | $6.89 | $6.91 | $6.91 | 32,832 |
| 2017-11-27 | $7.05 | $7.34 | $6.78 | $6.85 | $6.85 | 42,566 |
| 2017-11-24 | $7.33 | $7.37 | $7.29 | $7.35 | $7.35 | 6,534 |
| 2017-11-22 | $7.03 | $7.30 | $7.03 | $7.17 | $7.17 | 12,453 |
| 2017-11-21 | $6.90 | $6.95 | $6.82 | $6.87 | $6.87 | 18,985 |
| 2017-11-20 | $7.04 | $7.04 | $6.81 | $6.87 | $6.87 | 3,667 |
| 2017-11-17 | $6.83 | $6.96 | $6.79 | $6.91 | $6.91 | 5,870 |
| 2017-11-16 | $6.85 | $6.86 | $6.70 | $6.72 | $6.72 | 9,956 |
| 2017-11-15 | $6.90 | $6.90 | $6.59 | $6.60 | $6.60 | 6,330 |
| 2017-11-14 | $6.96 | $6.98 | $6.75 | $6.75 | $6.75 | 20,632 |
| 2017-11-13 | $7.08 | $7.08 | $6.79 | $6.79 | $6.79 | 9,196 |
| 2017-11-10 | $7.07 | $7.23 | $6.90 | $7.10 | $7.10 | 17,711 |
| 2017-11-09 | $7.45 | $7.45 | $6.87 | $6.87 | $6.87 | 17,187 |
| 2017-11-08 | $7.38 | $7.87 | $7.34 | $7.66 | $7.66 | 38,895 |
| 2017-11-07 | $7.25 | $7.44 | $7.19 | $7.31 | $7.31 | 13,265 |
| 2017-11-06 | $7.87 | $7.88 | $7.54 | $7.79 | $7.79 | 53,393 |
| 2017-11-03 | $7.80 | $8.47 | $7.51 | $8.47 | $8.47 | 41,717 |
| 2017-11-02 | $8.03 | $8.15 | $8.00 | $8.00 | $8.00 | 4,683 |
| 2017-11-01 | $7.46 | $8.23 | $7.35 | $8.02 | $8.02 | 9,861 |
| 2017-10-31 | $7.08 | $7.12 | $6.95 | $7.06 | $7.06 | 21,682 |
| 2017-10-30 | $7.72 | $7.75 | $7.09 | $7.09 | $7.09 | 19,586 |
| 2017-10-27 | $7.18 | $7.62 | $7.18 | $7.62 | $7.62 | 12,193 |
| 2017-10-26 | $7.55 | $7.59 | $7.15 | $7.18 | $7.18 | 28,281 |
| 2017-10-25 | $7.62 | $7.62 | $7.36 | $7.40 | $7.40 | 14,045 |
| 2017-10-24 | $7.69 | $7.71 | $7.42 | $7.59 | $7.59 | 11,854 |
| 2017-10-23 | $8.30 | $8.30 | $7.81 | $7.88 | $7.88 | 27,162 |
| 2017-10-20 | $8.74 | $8.75 | $8.35 | $8.47 | $8.47 | 61,507 |
| 2017-10-19 | $9.30 | $9.30 | $8.58 | $8.67 | $8.67 | 41,361 |
| 2017-10-18 | $9.56 | $9.70 | $9.34 | $9.34 | $9.34 | 136,596 |
| 2017-10-17 | $9.49 | $9.63 | $9.35 | $9.48 | $9.48 | 21,621 |
| 2017-10-16 | $9.05 | $9.71 | $8.92 | $9.49 | $9.49 | 47,177 |
| 2017-10-13 | $8.43 | $9.38 | $8.43 | $9.28 | $9.28 | 59,941 |
| 2017-10-12 | $8.31 | $8.62 | $8.18 | $8.20 | $8.20 | 25,191 |
| 2017-10-11 | $8.05 | $8.23 | $8.00 | $8.22 | $8.22 | 9,568 |
| 2017-10-10 | $7.88 | $7.89 | $7.71 | $7.83 | $7.83 | 25,336 |
| 2017-10-09 | $7.71 | $7.76 | $7.66 | $7.66 | $7.66 | 4,142 |
| 2017-10-06 | $7.64 | $7.75 | $7.62 | $7.68 | $7.68 | 26,642 |
| 2017-10-05 | $7.99 | $7.99 | $7.68 | $7.84 | $7.84 | 25,290 |
| 2017-10-04 | $7.66 | $7.80 | $7.55 | $7.80 | $7.80 | 18,414 |
| 2017-10-03 | $7.78 | $7.78 | $7.63 | $7.65 | $7.65 | 7,369 |
| 2017-10-02 | $7.95 | $7.98 | $7.70 | $7.90 | $7.90 | 7,709 |
| 2017-09-29 | $7.91 | $7.99 | $7.79 | $7.79 | $7.79 | 11,054 |
| 2017-09-28 | $7.87 | $8.05 | $7.84 | $7.89 | $7.89 | 7,464 |
| 2017-09-27 | $7.72 | $8.35 | $7.28 | $8.09 | $8.09 | 34,299 |
| 2017-09-26 | $7.40 | $7.72 | $7.33 | $7.65 | $7.65 | 87,000 |
| 2017-09-25 | $8.30 | $8.45 | $7.51 | $7.51 | $7.51 | 38,098 |
| 2017-09-22 | $7.42 | $8.01 | $7.36 | $8.01 | $8.01 | 13,433 |
| 2017-09-21 | $7.49 | $7.52 | $7.14 | $7.14 | $7.14 | 20,435 |
| 2017-09-20 | $7.57 | $7.70 | $7.53 | $7.58 | $7.58 | 16,412 |
| 2017-09-19 | $7.60 | $7.69 | $7.59 | $7.60 | $7.60 | 8,693 |
| 2017-09-18 | $7.59 | $7.86 | $7.58 | $7.60 | $7.60 | 26,098 |
| 2017-09-15 | $7.60 | $7.69 | $7.54 | $7.67 | $7.67 | 6,356 |
| 2017-09-14 | $7.39 | $7.48 | $7.39 | $7.42 | $7.42 | 4,306 |
| 2017-09-13 | $7.36 | $7.42 | $7.30 | $7.31 | $7.31 | 10,255 |
| 2017-09-12 | $7.15 | $7.30 | $7.15 | $7.21 | $7.21 | 12,553 |
| 2017-09-11 | $7.42 | $7.48 | $7.15 | $7.20 | $7.20 | 58,237 |
| 2017-09-08 | $7.17 | $7.40 | $7.14 | $7.27 | $7.27 | 14,772 |
| 2017-09-07 | $7.33 | $7.33 | $6.87 | $6.94 | $6.94 | 11,596 |
| 2017-09-06 | $6.96 | $7.11 | $6.96 | $6.99 | $6.99 | 16,192 |
| 2017-09-05 | $6.98 | $7.03 | $6.90 | $6.99 | $6.99 | 6,736 |
| 2017-09-01 | $7.08 | $7.09 | $6.97 | $6.97 | $6.97 | 11,795 |
| 2017-08-31 | $7.19 | $7.23 | $7.03 | $7.07 | $7.07 | 22,138 |
| 2017-08-30 | $6.96 | $7.22 | $6.95 | $7.14 | $7.14 | 113,352 |
| 2017-08-29 | $6.81 | $6.93 | $6.81 | $6.83 | $6.83 | 5,482 |
| 2017-08-28 | $6.96 | $6.97 | $6.83 | $6.83 | $6.83 | 9,287 |
| 2017-08-25 | $6.88 | $7.07 | $6.82 | $6.96 | $6.96 | 20,234 |
| 2017-08-24 | $6.69 | $6.96 | $6.68 | $6.85 | $6.85 | 75,609 |
| 2017-08-23 | $6.44 | $6.49 | $6.38 | $6.48 | $6.48 | 12,527 |
| 2017-08-22 | $6.46 | $6.51 | $6.37 | $6.37 | $6.37 | 20,076 |
| 2017-08-21 | $6.47 | $6.48 | $6.37 | $6.38 | $6.38 | 6,660 |
| 2017-08-18 | $6.36 | $6.45 | $6.35 | $6.41 | $6.41 | 12,033 |
| 2017-08-17 | $6.46 | $6.50 | $6.41 | $6.45 | $6.45 | 3,136 |
| 2017-08-16 | $6.67 | $6.68 | $6.57 | $6.58 | $6.58 | 8,806 |
| 2017-08-15 | $6.29 | $6.77 | $6.20 | $6.62 | $6.62 | 19,929 |
| 2017-08-14 | $6.39 | $6.40 | $6.29 | $6.29 | $6.29 | 3,724 |
| 2017-08-11 | $6.36 | $6.40 | $6.31 | $6.31 | $6.31 | 46,944 |
| 2017-08-10 | $6.24 | $6.32 | $6.20 | $6.30 | $6.30 | 48,661 |
| 2017-08-09 | $6.55 | $6.55 | $6.42 | $6.42 | $6.42 | 7,837 |
| 2017-08-08 | $6.61 | $6.63 | $6.54 | $6.58 | $6.58 | 6,777 |
| 2017-08-07 | $6.70 | $6.73 | $6.68 | $6.71 | $6.71 | 9,830 |
| 2017-08-04 | $6.72 | $6.95 | $6.65 | $6.87 | $6.87 | 9,735 |
| 2017-08-03 | $6.64 | $6.77 | $6.61 | $6.61 | $6.61 | 19,752 |
| 2017-08-02 | $6.53 | $6.53 | $6.42 | $6.46 | $6.46 | 5,784 |
| 2017-08-01 | $6.75 | $6.75 | $6.56 | $6.56 | $6.56 | 4,019 |
| 2017-07-31 | $6.56 | $6.82 | $6.48 | $6.81 | $6.81 | 209,720 |
| 2017-07-28 | $6.40 | $6.51 | $6.40 | $6.51 | $6.51 | 4,618 |
| 2017-07-27 | $6.43 | $6.43 | $6.35 | $6.40 | $6.40 | 8,377 |
| 2017-07-26 | $6.39 | $6.48 | $6.39 | $6.39 | $6.39 | 9,714 |
| 2017-07-25 | $6.41 | $6.42 | $6.37 | $6.40 | $6.40 | 3,596 |
| 2017-07-24 | $6.33 | $6.44 | $6.31 | $6.36 | $6.36 | 10,028 |
| 2017-07-21 | $6.47 | $6.47 | $6.29 | $6.29 | $6.29 | 7,667 |
| 2017-07-20 | $6.60 | $6.67 | $6.36 | $6.39 | $6.39 | 14,030 |
| 2017-07-19 | $6.50 | $6.54 | $6.35 | $6.48 | $6.48 | 276,969 |
| 2017-07-18 | $6.59 | $6.62 | $6.34 | $6.62 | $6.62 | 223,403 |
| 2017-07-17 | $6.73 | $6.80 | $6.65 | $6.75 | $6.75 | 214,971 |
| 2017-07-14 | $6.95 | $6.95 | $6.84 | $6.86 | $6.86 | 33,812 |
| 2017-07-13 | $7.37 | $7.37 | $6.77 | $6.87 | $6.87 | 13,636 |
| 2017-07-12 | $6.72 | $7.29 | $6.72 | $7.26 | $7.26 | 21,468 |
| 2017-07-11 | $6.61 | $6.70 | $6.60 | $6.61 | $6.61 | 37,081 |
| 2017-07-10 | $6.39 | $6.54 | $6.39 | $6.50 | $6.50 | 123,596 |
| 2017-07-07 | $6.53 | $6.53 | $6.41 | $6.47 | $6.47 | 101,418 |
| 2017-07-06 | $6.39 | $6.51 | $6.34 | $6.45 | $6.45 | 35,244 |
| 2017-07-05 | $6.29 | $6.31 | $6.23 | $6.30 | $6.30 | 44,246 |
| 2017-07-03 | $6.15 | $6.22 | $6.14 | $6.20 | $6.20 | 7,424 |
| 2017-06-30 | $6.00 | $6.06 | $5.97 | $6.04 | $6.04 | 12,127 |
| 2017-06-29 | $6.03 | $6.09 | $5.93 | $5.98 | $5.98 | 213,011 |
| 2017-06-28 | $5.96 | $6.02 | $5.92 | $6.00 | $6.00 | 12,427 |
| 2017-06-27 | $6.00 | $6.06 | $5.89 | $5.89 | $5.89 | 27,906 |
| 2017-06-26 | $6.00 | $6.07 | $6.00 | $6.03 | $6.03 | 8,964 |
| 2017-06-23 | $5.95 | $6.02 | $5.87 | $6.00 | $6.00 | 56,664 |
| 2017-06-22 | $5.69 | $6.04 | $5.67 | $5.81 | $5.81 | 57,423 |
| 2017-06-21 | $5.80 | $5.80 | $5.63 | $5.63 | $5.63 | 8,720 |
| 2017-06-20 | $5.94 | $5.97 | $5.59 | $5.83 | $5.83 | 19,429 |
| 2017-06-19 | $6.23 | $6.23 | $6.06 | $6.10 | $6.10 | 5,443 |
| 2017-06-16 | $5.96 | $6.07 | $5.96 | $6.06 | $6.06 | 8,191 |
| 2017-06-15 | $5.97 | $6.11 | $5.76 | $6.11 | $6.11 | 5,369 |
| 2017-06-14 | $5.91 | $5.98 | $5.88 | $5.91 | $5.91 | 9,470 |
| 2017-06-13 | $5.81 | $5.89 | $5.72 | $5.88 | $5.88 | 4,973 |
| 2017-06-12 | $5.90 | $5.92 | $5.76 | $5.76 | $5.76 | 7,913 |
| 2017-06-09 | $6.06 | $6.08 | $5.88 | $6.02 | $6.02 | 44,523 |
| 2017-06-08 | $5.99 | $6.00 | $5.86 | $5.95 | $5.95 | 12,569 |
| 2017-06-07 | $5.96 | $6.00 | $5.85 | $5.89 | $5.89 | 16,842 |
| 2017-06-06 | $5.98 | $6.05 | $5.81 | $5.85 | $5.85 | 26,696 |
| 2017-06-05 | $6.20 | $6.24 | $5.95 | $5.97 | $5.97 | 13,288 |
| 2017-06-02 | $5.99 | $6.19 | $5.93 | $6.19 | $6.19 | 15,140 |
| 2017-06-01 | $6.10 | $6.16 | $6.05 | $6.05 | $6.05 | 10,080 |
| 2017-05-31 | $6.12 | $6.18 | $6.12 | $6.13 | $6.13 | 12,140 |
| 2017-05-30 | $6.25 | $6.27 | $6.14 | $6.14 | $6.14 | 18,174 |
| 2017-05-26 | $6.35 | $6.43 | $6.19 | $6.25 | $6.25 | 26,260 |
| 2017-05-25 | $6.22 | $6.28 | $6.08 | $6.18 | $6.18 | 22,504 |
| 2017-05-24 | $6.10 | $6.20 | $6.05 | $6.06 | $6.06 | 14,995 |
| 2017-05-23 | $5.87 | $6.05 | $5.82 | $6.04 | $6.04 | 52,384 |
| 2017-05-22 | $5.84 | $5.88 | $5.73 | $5.81 | $5.81 | 32,080 |
| 2017-05-19 | $5.74 | $5.94 | $5.42 | $5.89 | $5.89 | 25,312 |
| 2017-05-18 | $5.50 | $5.58 | $4.99 | $5.27 | $5.27 | 195,286 |
| 2017-05-17 | $6.41 | $6.49 | $6.34 | $6.34 | $6.34 | 19,181 |
| 2017-05-16 | $6.38 | $6.48 | $6.25 | $6.40 | $6.40 | 9,197 |
| 2017-05-15 | $6.61 | $6.61 | $6.43 | $6.46 | $6.46 | 21,775 |
| 2017-05-12 | $6.37 | $6.54 | $6.32 | $6.50 | $6.50 | 11,241 |
| 2017-05-11 | $6.19 | $6.39 | $6.19 | $6.32 | $6.32 | 1,970,326 |
| 2017-05-10 | $6.25 | $6.29 | $6.13 | $6.24 | $6.24 | 19,118 |
| 2017-05-09 | $6.10 | $6.30 | $6.09 | $6.09 | $6.09 | 28,003 |
| 2017-05-08 | $6.30 | $6.34 | $5.97 | $6.01 | $6.01 | 49,722 |
| 2017-05-05 | $6.29 | $6.32 | $6.21 | $6.26 | $6.26 | 19,551 |
| 2017-05-04 | $6.16 | $6.29 | $6.16 | $6.20 | $6.20 | 26,271 |
| 2017-05-03 | $6.47 | $6.49 | $6.33 | $6.33 | $6.33 | 8,979 |
| 2017-05-02 | $6.59 | $6.59 | $6.45 | $6.55 | $6.55 | 17,455 |
| 2017-05-01 | $6.26 | $6.72 | $6.25 | $6.69 | $6.69 | 8,811 |
| 2017-04-28 | $6.32 | $6.42 | $6.24 | $6.29 | $6.29 | 24,917 |
| 2017-04-27 | $6.58 | $6.60 | $6.27 | $6.35 | $6.35 | 15,896 |
| 2017-04-26 | $6.54 | $6.60 | $6.44 | $6.57 | $6.57 | 25,159 |
| 2017-04-25 | $6.80 | $6.80 | $6.43 | $6.60 | $6.60 | 25,541 |
| 2017-04-24 | $6.98 | $7.04 | $6.65 | $6.65 | $6.65 | 24,668 |
| 2017-04-21 | $6.89 | $6.89 | $6.54 | $6.72 | $6.72 | 14,373 |
| 2017-04-20 | $7.12 | $7.24 | $6.79 | $6.84 | $6.84 | 59,515 |
| 2017-04-19 | $7.11 | $7.32 | $7.02 | $7.24 | $7.24 | 55,372 |
| 2017-04-18 | $6.77 | $7.13 | $6.77 | $7.00 | $7.00 | 53,189 |
| 2017-04-17 | $6.28 | $6.73 | $6.28 | $6.63 | $6.63 | 28,508 |
| 2017-04-13 | $5.71 | $6.73 | $5.71 | $6.73 | $6.73 | 19,104 |
| 2017-04-12 | $5.63 | $5.67 | $5.48 | $5.63 | $5.63 | 514,081 |
| 2017-04-11 | $5.72 | $5.82 | $5.43 | $5.65 | $5.65 | 433,229 |
| 2017-04-10 | $5.80 | $5.80 | $5.33 | $5.60 | $5.60 | 150,432 |
| 2017-04-07 | $6.02 | $6.05 | $5.74 | $5.74 | $5.74 | 157,444 |
| 2017-04-06 | $5.98 | $6.19 | $5.80 | $5.88 | $5.88 | 185,348 |
| 2017-04-05 | $6.35 | $6.38 | $5.96 | $6.01 | $6.01 | 227,235 |
| 2017-04-04 | $6.34 | $6.50 | $6.30 | $6.34 | $6.34 | 1,798,060 |
| 2017-04-03 | $6.58 | $6.58 | $6.39 | $6.50 | $6.50 | 56,761 |
| 2017-03-31 | $6.60 | $6.64 | $6.43 | $6.51 | $6.51 | 144,921 |
| 2017-03-30 | $6.97 | $6.98 | $6.75 | $6.75 | $6.75 | 40,669 |
| 2017-03-29 | $6.95 | $7.24 | $6.95 | $7.09 | $7.09 | 58,693 |
| 2017-03-28 | $7.05 | $7.17 | $6.84 | $6.85 | $6.85 | 65,182 |
| 2017-03-27 | $7.03 | $7.26 | $6.86 | $6.92 | $6.92 | 63,494 |
| 2017-03-24 | $7.73 | $8.04 | $7.03 | $7.05 | $7.05 | 154,078 |
| 2017-03-23 | $6.74 | $7.52 | $6.72 | $7.51 | $7.51 | 168,868 |
| 2017-03-22 | $7.27 | $7.27 | $6.42 | $6.63 | $6.63 | 142,355 |
| 2017-03-21 | $7.70 | $7.70 | $7.24 | $7.39 | $7.39 | 19,035 |
| 2017-03-20 | $7.97 | $8.08 | $7.85 | $7.86 | $7.86 | 17,215 |
| 2017-03-17 | $8.05 | $8.26 | $7.81 | $8.10 | $8.10 | 33,120 |
| 2017-03-16 | $8.35 | $8.35 | $7.94 | $8.02 | $8.02 | 13,835 |
| 2017-03-15 | $8.00 | $8.18 | $7.85 | $8.18 | $8.18 | 28,975 |
| 2017-03-14 | $7.81 | $8.07 | $7.54 | $7.78 | $7.78 | 39,400 |
| 2017-03-13 | $8.33 | $8.34 | $7.88 | $8.11 | $8.11 | 22,710 |
| 2017-03-10 | $8.71 | $8.72 | $8.33 | $8.48 | $8.48 | 35,847 |
| 2017-03-09 | $8.25 | $8.66 | $8.23 | $8.41 | $8.41 | 34,879 |
| 2017-03-08 | $8.30 | $8.30 | $7.84 | $7.92 | $7.92 | 35,237 |
| 2017-03-07 | $9.18 | $9.19 | $8.07 | $8.07 | $8.07 | 154,664 |
| 2017-03-06 | $7.92 | $8.79 | $7.79 | $8.47 | $8.47 | 198,492 |
| 2017-03-03 | $7.26 | $7.53 | $7.08 | $7.44 | $7.44 | 115,420 |
| 2017-03-02 | $6.94 | $6.94 | $6.79 | $6.84 | $6.84 | 45,853 |
| 2017-03-01 | $6.67 | $6.92 | $6.67 | $6.78 | $6.78 | 35,765 |
| 2017-02-28 | $6.15 | $6.65 | $6.15 | $6.53 | $6.53 | 48,714 |
| 2017-02-27 | $6.60 | $6.60 | $6.09 | $6.15 | $6.15 | 28,606 |
| 2017-02-24 | $7.41 | $7.41 | $6.57 | $6.71 | $6.71 | 68,114 |
| 2017-02-23 | $6.45 | $6.62 | $6.37 | $6.62 | $6.62 | 140,361 |
| 2017-02-22 | $6.53 | $6.53 | $6.38 | $6.42 | $6.42 | 34,897 |
| 2017-02-21 | $6.41 | $6.48 | $6.35 | $6.45 | $6.45 | 68,028 |
| 2017-02-17 | $6.43 | $6.43 | $6.31 | $6.38 | $6.38 | 17,853 |
| 2017-02-16 | $6.56 | $6.63 | $6.26 | $6.36 | $6.36 | 61,394 |
| 2017-02-15 | $6.19 | $6.37 | $5.99 | $6.00 | $6.00 | 99,927 |
| 2017-02-14 | $6.02 | $6.08 | $5.97 | $5.97 | $5.97 | 59,637 |
| 2017-02-13 | $6.03 | $6.12 | $6.02 | $6.05 | $6.05 | 25,088 |
| 2017-02-10 | $6.11 | $6.19 | $5.96 | $6.01 | $6.01 | 17,141 |
| 2017-02-09 | $5.99 | $6.02 | $5.91 | $6.00 | $6.00 | 20,776 |
| 2017-02-08 | $5.79 | $5.98 | $5.77 | $5.98 | $5.98 | 15,460 |
| 2017-02-07 | $5.81 | $6.06 | $5.80 | $5.98 | $5.98 | 32,867 |
| 2017-02-06 | $5.81 | $5.88 | $5.70 | $5.88 | $5.88 | 18,189 |
| 2017-02-03 | $5.81 | $5.82 | $5.74 | $5.80 | $5.80 | 45,358 |
| 2017-02-02 | $5.96 | $5.96 | $5.75 | $5.77 | $5.77 | 45,133 |
| 2017-02-01 | $5.80 | $5.89 | $5.78 | $5.80 | $5.80 | 122,929 |
| 2017-01-31 | $5.74 | $5.91 | $5.64 | $5.75 | $5.75 | 63,414 |
| 2017-01-30 | $5.70 | $5.87 | $5.62 | $5.70 | $5.70 | 79,771 |
| 2017-01-27 | $5.94 | $6.01 | $5.63 | $5.63 | $5.63 | 182,594 |
| 2017-01-26 | $4.94 | $5.43 | $4.94 | $5.38 | $5.38 | 71,282 |
| 2017-01-25 | $4.93 | $4.93 | $4.71 | $4.80 | $4.80 | 10,380 |
| 2017-01-24 | $4.86 | $4.86 | $4.69 | $4.69 | $4.69 | 10,888 |
| 2017-01-23 | $4.84 | $4.87 | $4.81 | $4.84 | $4.84 | 34,082 |
| 2017-01-20 | $4.83 | $4.86 | $4.77 | $4.79 | $4.79 | 22,344 |
| 2017-01-19 | $4.65 | $4.65 | $4.55 | $4.59 | $4.59 | 23,490 |
| 2017-01-18 | $4.86 | $4.86 | $4.65 | $4.75 | $4.75 | 16,071 |
| 2017-01-17 | $4.98 | $5.05 | $4.84 | $5.01 | $5.01 | 40,305 |
| 2017-01-13 | $4.65 | $4.72 | $4.62 | $4.65 | $4.65 | 20,697 |
| 2017-01-12 | $4.44 | $4.66 | $4.38 | $4.49 | $4.49 | 13,354 |
| 2017-01-11 | $4.41 | $4.47 | $4.23 | $4.30 | $4.30 | 59,342 |
| 2017-01-10 | $4.38 | $4.46 | $4.24 | $4.25 | $4.25 | 566,431 |
| 2017-01-09 | $4.22 | $4.35 | $4.07 | $4.11 | $4.11 | 52,249 |
| 2017-01-06 | $4.20 | $4.21 | $3.97 | $4.00 | $4.00 | 35,096 |
| 2017-01-05 | $4.08 | $4.14 | $4.06 | $4.06 | $4.06 | 24,143 |
| 2017-01-04 | $4.07 | $4.10 | $3.91 | $3.94 | $3.94 | 24,345 |
| 2017-01-03 | $4.02 | $4.13 | $3.98 | $4.13 | $4.13 | 23,746 |
| 2016-12-30 | $3.82 | $4.03 | $3.82 | $3.97 | $3.97 | 7,297 |
| 2016-12-29 | $4.00 | $4.04 | $3.87 | $3.90 | $3.90 | 12,256 |
| 2016-12-28 | $3.98 | $4.08 | $3.98 | $4.08 | $4.08 | 18,596 |
| 2016-12-27 | $4.11 | $4.13 | $4.05 | $4.13 | $4.13 | 12,992 |
| 2016-12-23 | $3.96 | $4.05 | $3.94 | $3.99 | $3.99 | 25,789 |
| 2016-12-22 | $4.07 | $4.07 | $3.89 | $4.01 | $4.01 | 38,217 |
| 2016-12-21 | $4.00 | $4.17 | $4.00 | $4.12 | $4.12 | 47,789 |
| 2016-12-20 | $3.99 | $4.05 | $3.89 | $3.89 | $3.89 | 25,117 |
| 2016-12-19 | $4.06 | $4.10 | $3.98 | $4.04 | $4.04 | 81,475 |
| 2016-12-16 | $4.35 | $4.35 | $4.14 | $4.20 | $4.20 | 26,363 |
| 2016-12-15 | $4.37 | $4.37 | $4.23 | $4.32 | $4.32 | 16,053 |
| 2016-12-14 | $4.41 | $4.42 | $4.25 | $4.29 | $4.29 | 12,657 |
| 2016-12-13 | $4.38 | $4.43 | $4.35 | $4.42 | $4.42 | 33,739 |
| 2016-12-12 | $4.39 | $4.40 | $4.11 | $4.11 | $4.11 | 85,502 |
| 2016-12-09 | $4.20 | $4.30 | $4.03 | $4.10 | $4.10 | 49,771 |
| 2016-12-08 | $4.39 | $4.39 | $4.11 | $4.25 | $4.25 | 21,316 |
| 2016-12-07 | $4.16 | $4.30 | $4.14 | $4.14 | $4.14 | 31,617 |
| 2016-12-06 | $3.62 | $4.21 | $3.62 | $3.97 | $3.97 | 33,836 |
| 2016-12-05 | $3.84 | $3.86 | $3.73 | $3.75 | $3.75 | 7,610 |
| 2016-12-02 | $3.88 | $3.91 | $3.76 | $3.76 | $3.76 | 17,572 |
| 2016-12-01 | $3.99 | $4.00 | $3.91 | $3.99 | $3.99 | 10,269 |
| 2016-11-30 | $4.03 | $4.15 | $3.92 | $3.95 | $3.95 | 40,092 |
| 2016-11-29 | $4.06 | $4.10 | $3.96 | $3.99 | $3.99 | 10,825 |
| 2016-11-28 | $3.89 | $4.24 | $3.81 | $3.81 | $3.81 | 16,479 |
| 2016-11-25 | $4.01 | $4.01 | $3.95 | $3.95 | $3.95 | 8,263 |
| 2016-11-23 | $4.23 | $4.33 | $4.18 | $4.18 | $4.18 | 93,525 |
| 2016-11-22 | $3.96 | $4.21 | $3.95 | $4.15 | $4.15 | 35,048 |
| 2016-11-21 | $3.72 | $3.74 | $3.65 | $3.70 | $3.70 | 20,239 |
| 2016-11-18 | $3.35 | $3.67 | $3.35 | $3.54 | $3.54 | 21,794 |
| 2016-11-17 | $3.33 | $3.35 | $3.28 | $3.31 | $3.31 | 44,515 |
| 2016-11-16 | $3.26 | $3.40 | $3.17 | $3.40 | $3.40 | 588,391 |
| 2016-11-15 | $3.26 | $3.30 | $3.24 | $3.28 | $3.28 | 9,025 |
| 2016-11-14 | $3.50 | $3.54 | $3.11 | $3.30 | $3.30 | 163,027 |
| 2016-11-11 | $3.73 | $3.73 | $3.20 | $3.25 | $3.25 | 138,613 |
| 2016-11-10 | $4.00 | $4.05 | $3.60 | $3.60 | $3.60 | 139,411 |
| 2016-11-09 | $4.46 | $4.53 | $3.99 | $3.99 | $3.99 | 99,190 |
| 2016-11-08 | $5.19 | $5.24 | $4.63 | $4.64 | $4.64 | 112,923 |
| 2016-11-07 | $5.33 | $5.34 | $5.01 | $5.02 | $5.02 | 42,211 |
| 2016-11-04 | $5.15 | $5.24 | $5.15 | $5.17 | $5.17 | 44,291 |
| 2016-11-03 | $5.42 | $5.42 | $5.14 | $5.14 | $5.14 | 66,778 |
| 2016-11-02 | $5.55 | $5.55 | $5.34 | $5.39 | $5.39 | 5,404 |
| 2016-11-01 | $5.37 | $5.45 | $5.32 | $5.35 | $5.35 | 9,972 |
| 2016-10-31 | $5.29 | $5.29 | $5.18 | $5.24 | $5.24 | 12,468 |
| 2016-10-28 | $5.26 | $5.31 | $5.23 | $5.24 | $5.24 | 28,728 |
| 2016-10-27 | $5.38 | $5.38 | $5.27 | $5.27 | $5.27 | 10,709 |
| 2016-10-26 | $5.45 | $5.46 | $5.25 | $5.31 | $5.31 | 26,109 |
| 2016-10-25 | $5.50 | $5.56 | $5.46 | $5.51 | $5.51 | 13,608 |
| 2016-10-24 | $5.68 | $5.68 | $5.50 | $5.54 | $5.54 | 48,758 |
| 2016-10-21 | $5.44 | $5.52 | $5.43 | $5.47 | $5.47 | 24,065 |
| 2016-10-20 | $5.38 | $5.41 | $5.30 | $5.38 | $5.38 | 30,069 |
| 2016-10-19 | $5.46 | $5.48 | $5.42 | $5.45 | $5.45 | 7,423 |
| 2016-10-18 | $5.52 | $5.54 | $5.43 | $5.45 | $5.45 | 22,750 |
| 2016-10-17 | $5.53 | $5.74 | $5.48 | $5.48 | $5.48 | 47,569 |
| 2016-10-14 | $5.65 | $5.65 | $5.53 | $5.57 | $5.57 | 20,981 |
| 2016-10-13 | $5.69 | $5.74 | $5.58 | $5.62 | $5.62 | 33,709 |
| 2016-10-12 | $5.70 | $5.70 | $5.38 | $5.51 | $5.51 | 5,532 |
| 2016-10-11 | $5.64 | $5.75 | $5.58 | $5.60 | $5.60 | 99,120 |
| 2016-10-10 | $5.78 | $5.78 | $5.68 | $5.68 | $5.68 | 7,782 |
| 2016-10-07 | $5.79 | $5.79 | $5.68 | $5.71 | $5.71 | 15,441 |
| 2016-10-06 | $5.73 | $5.77 | $5.66 | $5.72 | $5.72 | 38,800 |
| 2016-10-05 | $5.87 | $5.99 | $5.75 | $5.79 | $5.79 | 59,241 |
| 2016-10-04 | $5.96 | $5.96 | $5.77 | $5.78 | $5.78 | 19,182 |
| 2016-10-03 | $5.79 | $5.92 | $5.79 | $5.88 | $5.88 | 44,845 |
| 2016-09-30 | $5.50 | $5.75 | $5.47 | $5.68 | $5.68 | 298,736 |
| 2016-09-29 | $5.44 | $5.50 | $5.29 | $5.44 | $5.44 | 337,865 |
| 2016-09-28 | $5.45 | $5.45 | $5.33 | $5.41 | $5.41 | 33,964 |
| 2016-09-27 | $5.39 | $5.45 | $5.22 | $5.41 | $5.41 | 64,298 |
| 2016-09-26 | $5.20 | $5.42 | $5.18 | $5.41 | $5.41 | 120,799 |
| 2016-09-23 | $5.21 | $5.26 | $5.18 | $5.25 | $5.25 | 86,874 |
| 2016-09-22 | $5.37 | $5.50 | $5.23 | $5.29 | $5.29 | 50,607 |
| 2016-09-21 | $5.36 | $5.56 | $5.25 | $5.28 | $5.28 | 41,858 |
| 2016-09-20 | $5.10 | $5.41 | $4.82 | $5.25 | $5.25 | 57,475 |
| 2016-09-19 | $5.52 | $5.57 | $4.92 | $5.00 | $5.00 | 153,679 |
| 2016-09-16 | $5.52 | $5.74 | $5.48 | $5.52 | $5.52 | 21,854 |
| 2016-09-15 | $5.70 | $5.78 | $5.54 | $5.64 | $5.64 | 24,497 |
| 2016-09-14 | $5.90 | $5.90 | $5.62 | $5.75 | $5.75 | 46,696 |
| 2016-09-13 | $6.06 | $6.14 | $5.86 | $5.96 | $5.96 | 44,696 |
| 2016-09-12 | $6.02 | $6.17 | $5.74 | $6.10 | $6.10 | 114,720 |
| 2016-09-09 | $5.91 | $6.17 | $5.91 | $6.08 | $6.08 | 37,136 |
| 2016-09-08 | $5.98 | $5.99 | $5.36 | $5.86 | $5.86 | 246,090 |
| 2016-09-07 | $6.02 | $6.02 | $5.69 | $5.90 | $5.90 | 26,957 |
| 2016-09-06 | $6.20 | $6.70 | $6.02 | $6.04 | $6.04 | 248,831 |
| 2016-09-02 | $5.83 | $6.14 | $5.78 | $6.07 | $6.07 | 424,543 |
| 2016-09-01 | $6.19 | $6.27 | $5.80 | $5.83 | $5.83 | 76,596 |
| 2016-08-31 | $5.61 | $6.13 | $5.58 | $6.09 | $6.09 | 92,700 |
| 2016-08-30 | $5.85 | $5.89 | $5.37 | $5.54 | $5.54 | 83,077 |
| 2016-08-29 | $5.87 | $6.16 | $5.65 | $5.77 | $5.77 | 141,546 |
| 2016-08-26 | $4.75 | $5.46 | $4.75 | $5.39 | $5.39 | 64,461 |
| 2016-08-25 | $4.62 | $4.70 | $4.49 | $4.58 | $4.58 | 16,331 |
| 2016-08-24 | $4.78 | $4.79 | $4.66 | $4.69 | $4.69 | 14,242 |
| 2016-08-23 | $4.93 | $4.98 | $4.80 | $4.81 | $4.81 | 13,835 |
| 2016-08-22 | $5.00 | $5.03 | $4.91 | $4.94 | $4.94 | 49,014 |
| 2016-08-19 | $5.15 | $5.17 | $5.02 | $5.09 | $5.09 | 9,219 |
| 2016-08-18 | $5.10 | $5.23 | $5.05 | $5.15 | $5.15 | 13,114 |
| 2016-08-17 | $4.88 | $5.10 | $4.87 | $5.10 | $5.10 | 19,359 |
| 2016-08-16 | $4.91 | $4.97 | $4.80 | $4.96 | $4.96 | 10,191 |
| 2016-08-15 | $4.96 | $5.05 | $4.79 | $4.82 | $4.82 | 12,037 |
| 2016-08-12 | $5.26 | $5.28 | $4.89 | $4.89 | $4.89 | 21,236 |
| 2016-08-11 | $4.95 | $5.41 | $4.86 | $5.19 | $5.19 | 52,224 |
| 2016-08-10 | $4.92 | $5.03 | $4.85 | $4.98 | $4.98 | 30,002 |
| 2016-08-09 | $4.76 | $4.88 | $4.76 | $4.86 | $4.86 | 26,416 |
| 2016-08-08 | $4.71 | $4.86 | $4.71 | $4.76 | $4.76 | 31,199 |
| 2016-08-05 | $4.31 | $4.93 | $4.31 | $4.93 | $4.93 | 21,850 |
| 2016-08-04 | $4.67 | $4.72 | $4.59 | $4.65 | $4.65 | 23,162 |
| 2016-08-03 | $4.25 | $4.64 | $4.22 | $4.64 | $4.64 | 31,400 |
| 2016-08-02 | $4.43 | $4.54 | $4.32 | $4.46 | $4.46 | 88,127 |
| 2016-08-01 | $4.54 | $4.58 | $4.50 | $4.52 | $4.52 | 33,976 |
| 2016-07-29 | $4.58 | $4.69 | $4.55 | $4.59 | $4.59 | 36,468 |
| 2016-07-28 | $4.41 | $4.51 | $4.25 | $4.46 | $4.46 | 53,022 |
| 2016-07-27 | $4.23 | $4.47 | $4.16 | $4.47 | $4.47 | 52,056 |
| 2016-07-26 | $4.46 | $4.46 | $4.16 | $4.30 | $4.30 | 154,766 |
| 2016-07-25 | $4.69 | $4.69 | $4.47 | $4.48 | $4.48 | 61,926 |
| 2016-07-22 | $4.84 | $4.96 | $4.55 | $4.77 | $4.77 | 82,136 |
| 2016-07-21 | $4.74 | $4.86 | $4.63 | $4.77 | $4.77 | 50,126 |
| 2016-07-20 | $4.49 | $4.89 | $4.49 | $4.66 | $4.66 | 103,698 |
| 2016-07-19 | $4.43 | $4.43 | $3.58 | $4.39 | $4.39 | 154,887 |
| 2016-07-18 | $5.08 | $5.08 | $4.54 | $4.57 | $4.57 | 206,112 |
| 2016-07-15 | $5.25 | $5.35 | $4.75 | $5.00 | $5.00 | 340,577 |
| 2016-07-14 | $5.36 | $5.69 | $5.23 | $5.35 | $5.35 | 267,413 |
| 2016-07-13 | $4.96 | $5.39 | $4.89 | $5.30 | $5.30 | 389,785 |
| 2016-07-12 | $4.26 | $4.89 | $4.26 | $4.82 | $4.82 | 354,925 |
| 2016-07-11 | $3.95 | $4.30 | $3.95 | $4.26 | $4.26 | 671,906 |
| 2016-07-08 | $3.80 | $4.10 | $3.80 | $3.98 | $3.98 | 598,189 |
| 2016-07-07 | $3.82 | $4.22 | $3.51 | $3.82 | $3.82 | 783,186 |
| 2016-07-06 | $3.25 | $4.00 | $3.24 | $3.73 | $3.73 | 736,915 |
| 2016-07-05 | $3.16 | $3.25 | $2.99 | $3.25 | $3.25 | 201,511 |
| 2016-07-01 | $3.07 | $3.26 | $3.06 | $3.26 | $3.26 | 1,077,595 |
| 2016-06-30 | $3.02 | $3.12 | $2.86 | $3.05 | $3.05 | 472,630 |
| 2016-06-29 | $2.93 | $3.29 | $2.85 | $3.18 | $3.18 | 1,750,779 |
| 2016-06-28 | $2.42 | $2.99 | $2.42 | $2.94 | $2.94 | 978,238 |
| 2016-06-27 | $2.84 | $2.84 | $2.31 | $2.39 | $2.39 | 211,223 |
| 2016-06-24 | $3.06 | $3.24 | $2.60 | $2.70 | $2.70 | 301,883 |
| 2016-06-23 | $1.92 | $2.45 | $1.73 | $2.45 | $2.45 | 1,051,035 |
| 2016-06-22 | $1.67 | $1.91 | $1.67 | $1.90 | $1.90 | 1,428,769 |
| 2016-06-21 | $1.15 | $1.95 | $1.01 | $1.75 | $1.75 | 1,798,556 |
| 2016-06-20 | $1.92 | $1.92 | $1.69 | $1.80 | $1.80 | 215,762 |
| 2016-06-17 | $1.94 | $2.05 | $1.91 | $1.95 | $1.95 | 3,316,745 |
| 2016-06-16 | $2.05 | $2.14 | $1.92 | $1.96 | $1.96 | 4,310,658 |
| 2016-06-15 | $1.77 | $2.17 | $1.77 | $2.13 | $2.13 | 70,341 |
| 2016-06-14 | $2.47 | $2.48 | $1.75 | $1.75 | $1.75 | 169,039 |
| 2016-06-13 | $2.65 | $2.65 | $2.15 | $2.37 | $2.37 | 69,067 |
| 2016-06-10 | $2.55 | $2.68 | $2.39 | $2.56 | $2.56 | 218,321 |
| 2016-06-09 | $2.19 | $2.73 | $2.10 | $2.55 | $2.55 | 470,397 |
| 2016-06-08 | $2.10 | $2.13 | $2.00 | $2.06 | $2.06 | 192,824 |
| 2016-06-07 | $1.91 | $2.07 | $1.91 | $2.02 | $2.02 | 208,602 |
| 2016-06-06 | $1.83 | $1.90 | $1.71 | $1.85 | $1.85 | 74,982 |
| 2016-06-03 | $1.84 | $1.95 | $1.66 | $1.85 | $1.85 | 177,178 |
| 2016-06-02 | $1.50 | $1.82 | $1.50 | $1.81 | $1.81 | 163,434 |
| 2016-06-01 | $1.25 | $1.45 | $1.25 | $1.45 | $1.45 | 71,895 |
| 2016-05-31 | $1.32 | $1.32 | $1.21 | $1.23 | $1.23 | 363,287 |
| 2016-05-27 | $1.25 | $1.34 | $1.23 | $1.27 | $1.27 | 246,198 |
| 2016-05-26 | $1.21 | $1.29 | $1.17 | $1.25 | $1.25 | 29,046 |
| 2016-05-25 | $1.14 | $1.23 | $1.14 | $1.17 | $1.17 | 155,083 |
| 2016-05-24 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 161,768 |
| 2016-05-23 | $1.11 | $1.22 | $1.11 | $1.22 | $1.22 | 18,823 |
| 2016-05-20 | $1.19 | $1.22 | $1.16 | $1.16 | $1.16 | 54,133 |
| 2016-05-19 | $1.14 | $1.15 | $1.09 | $1.13 | $1.13 | 101,709 |
| 2016-05-18 | $1.18 | $1.19 | $1.14 | $1.15 | $1.15 | 63,638 |
| 2016-05-17 | $1.15 | $1.21 | $1.13 | $1.15 | $1.15 | 22,545 |
| 2016-05-16 | $1.14 | $1.17 | $1.13 | $1.17 | $1.17 | 84,568 |
| 2016-05-13 | $1.15 | $1.18 | $1.11 | $1.12 | $1.12 | 76,320 |
| 2016-05-12 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 46,530 |
| 2016-05-11 | $1.17 | $1.24 | $1.16 | $1.24 | $1.24 | 219,436 |
| 2016-05-10 | $1.15 | $1.20 | $1.12 | $1.12 | $1.12 | 30,338 |
| 2016-05-09 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 20,022 |
| 2016-05-06 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 12,680 |
| 2016-05-05 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 27,899 |
| 2016-05-04 | $1.19 | $1.19 | $1.14 | $1.17 | $1.17 | 13,080 |
| 2016-05-03 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 19,327 |
| 2016-05-02 | $1.24 | $1.30 | $1.21 | $1.23 | $1.23 | 30,948 |
| 2016-04-29 | $1.31 | $1.34 | $1.23 | $1.23 | $1.23 | 196,988 |
| 2016-04-28 | $1.17 | $1.28 | $1.17 | $1.28 | $1.28 | 72,908 |
| 2016-04-27 | $1.16 | $1.20 | $1.14 | $1.20 | $1.20 | 20,564 |
| 2016-04-26 | $1.29 | $1.29 | $1.14 | $1.17 | $1.17 | 118,020 |
| 2016-04-25 | $1.15 | $1.38 | $1.15 | $1.26 | $1.26 | 108,260 |
| 2016-04-22 | $1.07 | $1.12 | $1.05 | $1.06 | $1.06 | 48,071 |
| 2016-04-21 | $1.13 | $1.14 | $1.07 | $1.08 | $1.08 | 62,066 |
| 2016-04-20 | $1.14 | $1.18 | $1.14 | $1.15 | $1.15 | 137,051 |
| 2016-04-19 | $1.15 | $1.19 | $1.13 | $1.18 | $1.18 | 72,945 |
| 2016-04-18 | $1.14 | $1.17 | $1.13 | $1.16 | $1.16 | 57,385 |
| 2016-04-15 | $1.23 | $1.23 | $1.15 | $1.20 | $1.20 | 49,172 |
| 2016-04-14 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 60,225 |
| 2016-04-13 | $1.25 | $1.28 | $1.18 | $1.18 | $1.18 | 165,729 |
| 2016-04-12 | $1.24 | $1.24 | $1.19 | $1.23 | $1.23 | 70,492 |
| 2016-04-11 | $1.35 | $1.35 | $1.26 | $1.27 | $1.27 | 33,007 |
| 2016-04-08 | $1.32 | $1.35 | $1.29 | $1.32 | $1.32 | 37,977 |
| 2016-04-07 | $1.29 | $1.32 | $1.29 | $1.29 | $1.29 | 43,645 |
| 2016-04-06 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 118,017 |
| 2016-04-05 | $1.33 | $1.40 | $1.33 | $1.35 | $1.35 | 46,938 |
| 2016-04-04 | $1.41 | $1.43 | $1.35 | $1.37 | $1.37 | 58,337 |
| 2016-04-01 | $1.42 | $1.47 | $1.39 | $1.45 | $1.45 | 58,101 |
| 2016-03-31 | $1.48 | $1.50 | $1.41 | $1.42 | $1.42 | 180,207 |
| 2016-03-30 | $1.48 | $1.52 | $1.46 | $1.47 | $1.47 | 61,781 |
| 2016-03-29 | $1.51 | $1.51 | $1.43 | $1.46 | $1.46 | 153,611 |
| 2016-03-28 | $1.51 | $1.53 | $1.49 | $1.51 | $1.51 | 19,321 |
| 2016-03-24 | $1.44 | $1.50 | $1.44 | $1.45 | $1.45 | 37,106 |
| 2016-03-23 | $1.55 | $1.56 | $1.44 | $1.44 | $1.44 | 113,098 |
| 2016-03-22 | $1.52 | $1.59 | $1.52 | $1.57 | $1.57 | 31,569 |
| 2016-03-21 | $1.64 | $1.64 | $1.53 | $1.53 | $1.53 | 70,469 |
| 2016-03-18 | $1.60 | $1.65 | $1.58 | $1.64 | $1.64 | 541,206 |
| 2016-03-17 | $1.54 | $1.64 | $1.46 | $1.63 | $1.63 | 714,517 |
| 2016-03-16 | $1.40 | $1.56 | $1.38 | $1.50 | $1.50 | 379,914 |
| 2016-03-15 | $1.46 | $1.46 | $1.20 | $1.40 | $1.40 | 372,707 |
| 2016-03-14 | $1.42 | $1.49 | $1.42 | $1.46 | $1.46 | 166,374 |
| 2016-03-11 | $1.53 | $1.54 | $1.41 | $1.41 | $1.41 | 247,706 |
| 2016-03-10 | $1.68 | $1.69 | $1.47 | $1.52 | $1.52 | 675,942 |
| 2016-03-09 | $1.75 | $1.75 | $1.60 | $1.68 | $1.68 | 207,082 |
| 2016-03-08 | $1.71 | $1.73 | $1.65 | $1.69 | $1.69 | 63,416 |
| 2016-03-07 | $1.67 | $1.72 | $1.62 | $1.67 | $1.67 | 424,735 |
| 2016-03-04 | $1.79 | $1.79 | $1.60 | $1.70 | $1.70 | 368,833 |
| 2016-03-03 | $1.63 | $1.69 | $1.60 | $1.68 | $1.68 | 381,731 |
| 2016-03-02 | $1.58 | $1.65 | $1.52 | $1.60 | $1.60 | 726,821 |
| 2016-03-01 | $1.57 | $1.69 | $1.55 | $1.58 | $1.58 | 593,567 |
| 2016-02-29 | $1.75 | $1.75 | $1.50 | $1.50 | $1.50 | 268,244 |
| 2016-02-26 | $2.16 | $2.16 | $1.63 | $1.71 | $1.71 | 894,138 |
| 2016-02-25 | $2.25 | $2.27 | $1.97 | $1.99 | $1.99 | 753,621 |
| 2016-02-24 | $2.56 | $2.56 | $2.45 | $2.49 | $2.49 | 317,283 |
| 2016-02-23 | $2.81 | $2.82 | $2.61 | $2.61 | $2.61 | 70,374 |
| 2016-02-22 | $2.88 | $2.95 | $2.79 | $2.81 | $2.81 | 222,709 |
| 2016-02-19 | $2.87 | $2.89 | $2.76 | $2.80 | $2.80 | 73,210 |
| 2016-02-18 | $3.24 | $3.24 | $2.94 | $2.99 | $2.99 | 57,161 |
| 2016-02-17 | $3.31 | $3.48 | $3.13 | $3.30 | $3.30 | 141,026 |
| 2016-02-16 | $2.77 | $3.00 | $2.70 | $2.92 | $2.92 | 42,846 |
| 2016-02-12 | $2.56 | $2.85 | $2.56 | $2.85 | $2.85 | 15,896 |
| 2016-02-11 | $2.55 | $2.63 | $2.50 | $2.50 | $2.50 | 31,852 |
| 2016-02-10 | $2.80 | $2.80 | $2.45 | $2.56 | $2.56 | 56,441 |
| 2016-02-09 | $2.75 | $2.85 | $2.68 | $2.78 | $2.78 | 41,369 |
| 2016-02-08 | $2.61 | $2.77 | $2.56 | $2.77 | $2.77 | 27,271 |
| 2016-02-05 | $2.79 | $2.80 | $2.60 | $2.65 | $2.65 | 42,581 |
| 2016-02-04 | $2.83 | $2.89 | $2.62 | $2.85 | $2.85 | 158,918 |
| 2016-02-03 | $2.82 | $3.05 | $2.67 | $2.88 | $2.88 | 42,756 |
| 2016-02-02 | $2.86 | $3.14 | $2.63 | $2.85 | $2.85 | 67,754 |
| 2016-02-01 | $2.95 | $3.00 | $2.69 | $2.96 | $2.96 | 93,469 |
| 2016-01-29 | $0.54 | $0.60 | $0.54 | $0.58 | $0.58 | 199,144 |
| 2016-01-28 | $0.54 | $0.60 | $0.52 | $0.54 | $0.54 | 275,067 |
| 2016-01-27 | $0.55 | $0.57 | $0.50 | $0.53 | $0.53 | 131,889 |
| 2016-01-26 | $0.54 | $0.60 | $0.52 | $0.60 | $0.60 | 298,095 |
| 2016-01-25 | $0.54 | $0.63 | $0.54 | $0.56 | $0.56 | 188,315 |
| 2016-01-22 | $0.63 | $0.65 | $0.53 | $0.54 | $0.54 | 112,993 |
| 2016-01-21 | $0.50 | $0.56 | $0.50 | $0.54 | $0.54 | 253,212 |
| 2016-01-20 | $0.50 | $0.55 | $0.49 | $0.53 | $0.53 | 224,925 |
| 2016-01-19 | $0.55 | $0.58 | $0.53 | $0.53 | $0.53 | 213,037 |
| 2016-01-15 | $0.53 | $0.60 | $0.49 | $0.60 | $0.60 | 687,859 |
| 2016-01-14 | $0.55 | $0.58 | $0.54 | $0.57 | $0.57 | 319,802 |
| 2016-01-13 | $0.62 | $0.63 | $0.55 | $0.55 | $0.55 | 149,669 |
| 2016-01-12 | $0.62 | $0.64 | $0.58 | $0.63 | $0.63 | 186,627 |
| 2016-01-11 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 151,076 |
| 2016-01-08 | $0.69 | $0.69 | $0.61 | $0.64 | $0.64 | 333,925 |
| 2016-01-07 | $0.59 | $0.71 | $0.58 | $0.71 | $0.71 | 757,503 |
| 2016-01-06 | $0.60 | $0.74 | $0.59 | $0.71 | $0.71 | 503,597 |
| 2016-01-05 | $0.59 | $0.66 | $0.58 | $0.63 | $0.63 | 96,322 |
| 2016-01-04 | $0.63 | $0.66 | $0.55 | $0.61 | $0.61 | 213,737 |
| 2015-12-31 | $0.57 | $0.64 | $0.57 | $0.61 | $0.61 | 56,529 |
| 2015-12-30 | $0.65 | $0.70 | $0.61 | $0.61 | $0.61 | 432,925 |
| 2015-12-29 | $0.73 | $0.73 | $0.68 | $0.70 | $0.70 | 284,218 |
| 2015-12-28 | $0.71 | $0.76 | $0.69 | $0.75 | $0.75 | 171,102 |
| 2015-12-24 | $0.72 | $0.73 | $0.67 | $0.69 | $0.69 | 111,401 |
| 2015-12-23 | $0.75 | $0.76 | $0.67 | $0.69 | $0.69 | 233,004 |
| 2015-12-22 | $0.63 | $0.70 | $0.61 | $0.67 | $0.67 | 1,332,320 |
| 2015-12-21 | $0.60 | $0.63 | $0.52 | $0.52 | $0.52 | 571,562 |
| 2015-12-18 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 846,481 |
| 2015-12-17 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 438,523 |
| 2015-12-16 | $0.55 | $0.58 | $0.52 | $0.55 | $0.55 | 583,596 |
| 2015-12-15 | $0.53 | $0.55 | $0.51 | $0.51 | $0.51 | 445,515 |
| 2015-12-14 | $0.51 | $0.53 | $0.46 | $0.50 | $0.50 | 373,715 |
| 2015-12-11 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 294,629 |
| 2015-12-10 | $0.57 | $0.59 | $0.52 | $0.53 | $0.53 | 488,041 |
| 2015-12-09 | $0.61 | $0.64 | $0.56 | $0.59 | $0.59 | 683,910 |
| 2015-12-08 | $0.60 | $0.64 | $0.58 | $0.60 | $0.60 | 123,366 |
| 2015-12-07 | $0.64 | $0.67 | $0.62 | $0.64 | $0.64 | 185,158 |
| 2015-12-04 | $0.75 | $0.78 | $0.66 | $0.66 | $0.66 | 171,115 |
| 2015-12-03 | $0.69 | $0.82 | $0.69 | $0.82 | $0.82 | 251,312 |
| 2015-12-02 | $0.71 | $0.74 | $0.67 | $0.72 | $0.72 | 190,622 |
| 2015-12-01 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 291,074 |
| 2015-11-30 | $0.72 | $0.81 | $0.70 | $0.80 | $0.80 | 433,607 |
| 2015-11-27 | $0.84 | $0.93 | $0.77 | $0.91 | $0.91 | 84,752 |
| 2015-11-25 | $0.81 | $0.88 | $0.78 | $0.87 | $0.87 | 471,071 |
| 2015-11-24 | $0.85 | $0.95 | $0.83 | $0.95 | $0.95 | 134,396 |
| 2015-11-23 | $0.90 | $0.90 | $0.81 | $0.86 | $0.86 | 190,109 |
| 2015-11-20 | $0.99 | $1.00 | $0.88 | $0.92 | $0.92 | 344,711 |
| 2015-11-19 | $0.88 | $0.99 | $0.86 | $0.99 | $0.99 | 183,125 |
| 2015-11-18 | $0.90 | $1.02 | $0.85 | $1.02 | $1.02 | 232,721 |
| 2015-11-17 | $0.91 | $0.95 | $0.86 | $0.86 | $0.86 | 132,039 |
| 2015-11-16 | $0.93 | $0.96 | $0.86 | $0.91 | $0.91 | 153,484 |
| 2015-11-13 | $0.91 | $1.05 | $0.90 | $0.95 | $0.95 | 1,006,068 |
| 2015-11-12 | $1.03 | $1.03 | $0.95 | $1.00 | $1.00 | 827,765 |
| 2015-11-11 | $1.06 | $1.06 | $1.00 | $1.03 | $1.03 | 228,778 |
| 2015-11-10 | $0.97 | $1.02 | $0.96 | $1.01 | $1.01 | 1,099,131 |
| 2015-11-09 | $1.00 | $1.09 | $0.91 | $1.07 | $1.07 | 321,879 |
| 2015-11-06 | $0.94 | $1.03 | $0.89 | $0.98 | $0.98 | 277,303 |
| 2015-11-05 | $0.98 | $1.03 | $0.91 | $0.96 | $0.96 | 316,955 |
| 2015-11-04 | $0.93 | $1.05 | $0.92 | $1.00 | $1.00 | 944,400 |
| 2015-11-03 | $0.84 | $1.01 | $0.84 | $1.01 | $1.01 | 653,493 |
| 2015-11-02 | $0.91 | $0.96 | $0.77 | $0.94 | $0.94 | 533,696 |
| 2015-10-30 | $0.82 | $0.85 | $0.76 | $0.85 | $0.85 | 671,564 |
| 2015-10-29 | $0.75 | $0.84 | $0.74 | $0.83 | $0.83 | 885,223 |
| 2015-10-28 | $0.79 | $0.85 | $0.75 | $0.79 | $0.79 | 1,382,364 |
| 2015-10-27 | $0.88 | $0.97 | $0.75 | $0.81 | $0.81 | 430,252 |
| 2015-10-26 | $0.93 | $0.97 | $0.83 | $0.88 | $0.88 | 1,042,794 |
| 2015-10-23 | $0.79 | $0.86 | $0.75 | $0.85 | $0.85 | 532,260 |
| 2015-10-22 | $0.77 | $0.83 | $0.74 | $0.83 | $0.83 | 1,865,157 |
| 2015-10-21 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 202,553 |
| 2015-10-20 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 463,994 |
| 2015-10-19 | $0.81 | $0.90 | $0.71 | $0.75 | $0.75 | 642,308 |
| 2015-10-16 | $0.76 | $0.94 | $0.73 | $0.79 | $0.79 | 921,278 |
| 2015-10-15 | $0.85 | $0.89 | $0.83 | $0.85 | $0.85 | 2,144,012 |
| 2015-10-14 | $0.83 | $0.94 | $0.76 | $0.82 | $0.82 | 1,223,957 |
| 2015-10-13 | $0.86 | $0.86 | $0.75 | $0.78 | $0.78 | 33,944 |
| 2015-10-12 | $0.92 | $0.92 | $0.89 | $0.92 | $0.92 | 427 |
| 2015-10-09 | $0.89 | $0.97 | $0.84 | $0.87 | $0.87 | 169,564 |
| 2015-10-08 | $0.90 | $1.20 | $0.90 | $1.02 | $1.02 | 17,578 |
| 2015-10-07 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 74,733 |
| 2015-10-06 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 148,691 |
| 2015-10-05 | $0.81 | $0.89 | $0.76 | $0.84 | $0.84 | 114,602 |
| 2015-10-02 | $0.71 | $0.80 | $0.71 | $0.79 | $0.79 | 17,235 |
| 2015-10-01 | $0.73 | $0.78 | $0.70 | $0.75 | $0.75 | 21,122 |
| 2015-09-30 | $0.73 | $0.75 | $0.68 | $0.68 | $0.68 | 140,710 |
| 2015-09-29 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 354,138 |
| 2015-09-28 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 128,904 |
| 2015-09-25 | $0.79 | $0.85 | $0.66 | $0.76 | $0.76 | 309,207 |
| 2015-09-24 | $0.77 | $0.88 | $0.65 | $0.77 | $0.77 | 123,883 |
| 2015-09-23 | $0.75 | $0.83 | $0.70 | $0.79 | $0.79 | 168,185 |
| 2015-09-22 | $0.85 | $0.85 | $0.74 | $0.79 | $0.79 | 427,446 |
| 2015-09-21 | $0.96 | $1.01 | $0.83 | $0.87 | $0.87 | 341,723 |
| 2015-09-18 | $0.91 | $1.07 | $0.91 | $0.91 | $0.91 | 553,570 |
| 2015-09-17 | $0.88 | $1.09 | $0.84 | $0.93 | $0.93 | 954,750 |
| 2015-09-16 | $0.75 | $0.88 | $0.75 | $0.88 | $0.88 | 522,266 |
| 2015-09-15 | $0.75 | $0.83 | $0.75 | $0.80 | $0.80 | 194,841 |
| 2015-09-14 | $0.70 | $0.81 | $0.69 | $0.76 | $0.76 | 482,324 |
| 2015-09-11 | $0.66 | $0.75 | $0.64 | $0.71 | $0.71 | 195,978 |
| 2015-09-10 | $0.57 | $0.69 | $0.57 | $0.69 | $0.69 | 609,548 |
| 2015-09-09 | $0.69 | $0.70 | $0.61 | $0.61 | $0.61 | 28,615 |
| 2015-09-08 | $0.70 | $0.78 | $0.61 | $0.61 | $0.61 | 379,726 |
| 2015-09-04 | $0.70 | $0.76 | $0.70 | $0.70 | $0.70 | 86,103 |
| 2015-09-03 | $0.69 | $0.77 | $0.66 | $0.69 | $0.69 | 452,687 |
| 2015-09-02 | $0.72 | $0.75 | $0.67 | $0.68 | $0.68 | 363,713 |
| 2015-09-01 | $0.74 | $0.75 | $0.64 | $0.72 | $0.72 | 470,577 |
| 2015-08-31 | $0.77 | $0.83 | $0.76 | $0.78 | $0.78 | 257,777 |
| 2015-08-28 | $0.79 | $0.97 | $0.78 | $0.78 | $0.78 | 172,741 |
| 2015-08-27 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 222,377 |
| 2015-08-26 | $0.76 | $0.79 | $0.74 | $0.75 | $0.75 | 292,583 |
| 2015-08-25 | $0.79 | $0.79 | $0.70 | $0.72 | $0.72 | 290,814 |
| 2015-08-24 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 43,703 |
| 2015-08-21 | $0.91 | $0.91 | $0.83 | $0.86 | $0.86 | 246,061 |
| 2015-08-20 | $0.85 | $0.98 | $0.83 | $0.95 | $0.95 | 270,560 |
| 2015-08-19 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 142,142 |
| 2015-08-18 | $0.88 | $0.91 | $0.87 | $0.88 | $0.88 | 21,603 |
| 2015-08-17 | $0.96 | $0.96 | $0.88 | $0.91 | $0.91 | 11,895 |
| 2015-08-14 | $1.06 | $1.06 | $0.99 | $0.99 | $0.99 | 5,125 |
| 2015-08-13 | $1.10 | $1.12 | $1.06 | $1.07 | $1.07 | 41,132 |
| 2015-08-12 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 4,332 |
| 2015-08-11 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 16,003 |
| 2015-08-10 | $1.18 | $1.18 | $1.09 | $1.12 | $1.12 | 31,698 |
| 2015-08-07 | $1.22 | $1.23 | $1.14 | $1.16 | $1.16 | 30,888 |
| 2015-08-06 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 19,999 |
| 2015-08-05 | $1.31 | $1.33 | $1.29 | $1.32 | $1.32 | 87,348 |
| 2015-08-04 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 15,038 |
Oi S.A. ADR (Representing 5 ) (OIBR-C) News Headlines
Recent Oi S.A. ADR (Representing 5 ) (OIBR-C) News
Similar Companies to Oi S.A. ADR (Representing 5 ) (OIBR-C) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |