Partner Communications Company (PTNR) Exchange: NASDAQ
Data as of April 24, 2024
$6.53 ($0.10) 1.56%
Partner Communications Company - Daily Information
Click for more stock information on Partner Communications Company.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $6.45 |
| Previous Close | $6.53 |
| High | $6.57 |
| Low | $6.42 |
| Adjusted Open | $6.45 |
| Previous Adjusted Close | $6.53 |
| Adjusted High | $6.57 |
| Adjusted Low | $6.42 |
About Partner Communications Company (PTNR)
Partner Communications Company (PTNR) is an Israeli communications company. Founded in 1999, Partner is a leading provider of telecommunications services in Israel. The company provides its subscribers with a wide variety of telecommunication services, including fixed-line voice services, mobile voice and data services, broadband internet services, international calling card services and prepaid telephone services. Since its inception, Partner has grown to become the leading communications service provider in the country and has more than four million customers. Partner offers a variety of services to its customers, including digital TV, high-speed Internet, mobile services and more. The company also provides services to businesses, including voice, data, broadband and other wireless services. Partner has built an extensive national network that provides coverage to more than 95 percent of the population.
Invest in Partner Communications Company (PTNR)
Historical Stock Data for Partner Communications Company (PTNR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | $6.45 | $6.57 | $6.42 | $6.53 | $6.53 | 19,260 |
| 2023-02-10 | $6.40 | $6.45 | $6.32 | $6.43 | $6.43 | 16,825 |
| 2023-02-09 | $6.65 | $6.65 | $6.45 | $6.47 | $6.47 | 27,043 |
| 2023-02-08 | $6.68 | $6.69 | $6.31 | $6.48 | $6.48 | 79,185 |
| 2023-02-07 | $6.74 | $6.88 | $6.64 | $6.87 | $6.87 | 28,762 |
| 2023-02-06 | $6.83 | $6.83 | $6.56 | $6.63 | $6.63 | 20,631 |
| 2023-02-03 | $6.98 | $7.15 | $6.93 | $7.04 | $7.04 | 16,357 |
| 2023-02-02 | $7.29 | $7.37 | $7.02 | $7.05 | $7.05 | 14,550 |
| 2023-02-01 | $6.96 | $7.18 | $6.90 | $7.16 | $7.16 | 29,330 |
| 2023-01-31 | $7.04 | $7.18 | $6.97 | $7.02 | $7.02 | 15,853 |
| 2023-01-30 | $6.91 | $7.16 | $6.88 | $7.10 | $7.10 | 15,189 |
| 2023-01-27 | $6.95 | $6.99 | $6.38 | $6.82 | $6.82 | 79,990 |
| 2023-01-26 | $7.04 | $7.20 | $7.04 | $7.20 | $7.20 | 2,654 |
| 2023-01-25 | $7.31 | $7.34 | $7.17 | $7.33 | $7.33 | 1,605 |
| 2023-01-24 | $7.16 | $7.42 | $7.16 | $7.35 | $7.35 | 3,389 |
| 2023-01-23 | $7.15 | $7.15 | $7.11 | $7.12 | $7.12 | 3,802 |
| 2023-01-20 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 1,047 |
| 2023-01-19 | $7.11 | $7.11 | $6.95 | $6.99 | $6.99 | 927 |
| 2023-01-18 | $7.21 | $7.21 | $7.07 | $7.07 | $7.07 | 976 |
| 2023-01-17 | $7.11 | $7.27 | $7.11 | $7.27 | $7.27 | 975 |
| 2023-01-13 | $6.95 | $7.41 | $6.95 | $7.41 | $7.41 | 750 |
| 2023-01-12 | $7.07 | $7.07 | $7.03 | $7.03 | $7.03 | 1,184 |
| 2023-01-11 | $7.08 | $7.25 | $7.08 | $7.10 | $7.10 | 1,435 |
| 2023-01-10 | $7.09 | $7.14 | $6.94 | $6.95 | $6.95 | 4,077 |
| 2023-01-09 | $7.17 | $7.17 | $6.97 | $6.97 | $6.97 | 1,064 |
| 2023-01-06 | $6.58 | $6.63 | $6.58 | $6.63 | $6.63 | 650 |
| 2023-01-05 | $6.72 | $7.00 | $6.59 | $6.74 | $6.74 | 9,039 |
| 2023-01-04 | $6.77 | $7.05 | $6.77 | $7.05 | $7.05 | 2,782 |
| 2023-01-03 | $6.87 | $6.90 | $6.83 | $6.90 | $6.90 | 701 |
| 2022-12-30 | $7.11 | $7.13 | $7.11 | $7.13 | $7.13 | 477 |
| 2022-12-29 | $7.10 | $7.33 | $7.09 | $7.13 | $7.13 | 2,413 |
| 2022-12-28 | $7.04 | $7.04 | $6.92 | $6.94 | $6.94 | 404 |
| 2022-12-27 | $7.11 | $7.22 | $7.11 | $7.17 | $7.17 | 3,122 |
| 2022-12-23 | $6.98 | $7.10 | $6.97 | $7.10 | $7.10 | 840 |
| 2022-12-22 | $7.21 | $7.21 | $6.98 | $6.98 | $6.98 | 628 |
| 2022-12-21 | $6.84 | $7.12 | $6.84 | $7.12 | $7.12 | 2,736 |
| 2022-12-20 | $6.73 | $6.76 | $6.73 | $6.76 | $6.76 | 1,551 |
| 2022-12-19 | $6.83 | $6.83 | $6.80 | $6.80 | $6.80 | 682 |
| 2022-12-16 | $6.81 | $6.81 | $6.62 | $6.71 | $6.71 | 10,511 |
| 2022-12-15 | $6.82 | $6.94 | $6.82 | $6.82 | $6.82 | 1,268 |
| 2022-12-14 | $6.89 | $6.96 | $6.82 | $6.82 | $6.82 | 2,012 |
| 2022-12-13 | $6.89 | $6.89 | $6.82 | $6.82 | $6.82 | 889 |
| 2022-12-12 | $6.97 | $7.05 | $6.81 | $6.85 | $6.85 | 1,925 |
| 2022-12-09 | $6.98 | $6.98 | $6.83 | $6.87 | $6.87 | 1,028 |
| 2022-12-08 | $6.97 | $7.14 | $6.90 | $6.90 | $6.90 | 1,171 |
| 2022-12-07 | $7.16 | $7.16 | $7.01 | $7.02 | $7.02 | 684 |
| 2022-12-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-12-05 | $7.55 | $7.68 | $7.35 | $7.39 | $7.39 | 873 |
| 2022-12-02 | $7.67 | $7.72 | $7.64 | $7.66 | $7.66 | 1,696 |
| 2022-12-01 | $7.70 | $7.76 | $7.66 | $7.68 | $7.68 | 1,798 |
| 2022-11-30 | $7.60 | $7.71 | $7.52 | $7.71 | $7.71 | 2,981 |
| 2022-11-29 | $7.61 | $7.73 | $7.57 | $7.57 | $7.57 | 1,290 |
| 2022-11-28 | $7.92 | $7.92 | $7.26 | $7.45 | $7.45 | 1,146 |
| 2022-11-25 | $7.60 | $7.78 | $7.60 | $7.78 | $7.78 | 974 |
| 2022-11-23 | $7.80 | $7.90 | $7.30 | $7.89 | $7.89 | 3,656 |
| 2022-11-22 | $7.73 | $7.77 | $7.42 | $7.74 | $7.74 | 1,640 |
| 2022-11-21 | $7.55 | $7.75 | $7.30 | $7.55 | $7.55 | 4,775 |
| 2022-11-18 | $7.29 | $7.30 | $7.27 | $7.27 | $7.27 | 921 |
| 2022-11-17 | $7.13 | $7.36 | $7.13 | $7.36 | $7.36 | 2,274 |
| 2022-11-16 | $7.31 | $7.31 | $7.27 | $7.30 | $7.30 | 858 |
| 2022-11-15 | $7.22 | $7.22 | $7.19 | $7.22 | $7.22 | 592 |
| 2022-11-14 | $7.41 | $7.68 | $7.41 | $7.49 | $7.49 | 7,917 |
| 2022-11-11 | $7.99 | $7.99 | $7.34 | $7.89 | $7.89 | 1,448 |
| 2022-11-10 | $7.07 | $7.41 | $7.07 | $7.26 | $7.26 | 5,206 |
| 2022-11-09 | $6.72 | $6.92 | $6.72 | $6.84 | $6.84 | 1,530 |
| 2022-11-08 | $6.92 | $6.99 | $6.92 | $6.92 | $6.92 | 2,853 |
| 2022-11-07 | $7.01 | $7.05 | $6.96 | $7.05 | $7.05 | 5,958 |
| 2022-11-04 | $7.26 | $7.27 | $7.13 | $7.13 | $7.13 | 2,124 |
| 2022-11-03 | $7.05 | $7.11 | $7.05 | $7.11 | $7.11 | 1,514 |
| 2022-11-02 | $7.37 | $7.48 | $7.33 | $7.36 | $7.36 | 1,251 |
| 2022-11-01 | $7.47 | $7.93 | $7.47 | $7.71 | $7.71 | 38,048 |
| 2022-10-31 | $7.40 | $7.58 | $7.39 | $7.43 | $7.43 | 1,761 |
| 2022-10-28 | $7.13 | $7.23 | $7.13 | $7.23 | $7.23 | 1,128 |
| 2022-10-27 | $7.11 | $7.13 | $7.11 | $7.12 | $7.12 | 632 |
| 2022-10-26 | $7.12 | $7.30 | $7.12 | $7.15 | $7.15 | 2,361 |
| 2022-10-25 | $7.07 | $7.22 | $7.07 | $7.12 | $7.12 | 2,801 |
| 2022-10-24 | $7.10 | $7.10 | $6.80 | $6.90 | $6.90 | 5,681 |
| 2022-10-21 | $7.19 | $7.49 | $7.19 | $7.49 | $7.49 | 503 |
| 2022-10-20 | $7.22 | $7.28 | $7.22 | $7.28 | $7.28 | 590 |
| 2022-10-19 | $7.41 | $7.48 | $7.35 | $7.36 | $7.36 | 1,207 |
| 2022-10-18 | $7.50 | $7.53 | $7.20 | $7.23 | $7.23 | 5,296 |
| 2022-10-17 | $7.35 | $7.55 | $7.35 | $7.41 | $7.41 | 1,262 |
| 2022-10-14 | $7.29 | $7.29 | $7.25 | $7.26 | $7.26 | 737 |
| 2022-10-13 | $7.16 | $7.40 | $7.10 | $7.25 | $7.25 | 6,478 |
| 2022-10-12 | $7.18 | $7.24 | $7.18 | $7.20 | $7.20 | 2,376 |
| 2022-10-11 | $7.19 | $7.19 | $7.16 | $7.16 | $7.16 | 1,720 |
| 2022-10-10 | $7.17 | $7.28 | $7.16 | $7.21 | $7.21 | 5,596 |
| 2022-10-07 | $7.17 | $7.17 | $7.16 | $7.16 | $7.16 | 495 |
| 2022-10-06 | $7.53 | $7.55 | $7.30 | $7.40 | $7.40 | 9,211 |
| 2022-10-05 | $7.55 | $9.49 | $7.24 | $7.75 | $7.75 | 234,643 |
| 2022-10-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 563 |
| 2022-10-03 | $6.98 | $7.23 | $6.98 | $7.20 | $7.20 | 2,522 |
| 2022-09-30 | $7.51 | $7.51 | $7.23 | $7.23 | $7.23 | 1,197 |
| 2022-09-29 | $7.40 | $7.52 | $7.20 | $7.21 | $7.21 | 4,195 |
| 2022-09-28 | $7.25 | $7.51 | $7.25 | $7.51 | $7.51 | 6,537 |
| 2022-09-27 | $7.37 | $7.45 | $7.22 | $7.30 | $7.30 | 919 |
| 2022-09-26 | $7.29 | $7.40 | $7.16 | $7.40 | $7.40 | 723 |
| 2022-09-23 | $7.25 | $7.47 | $7.25 | $7.36 | $7.36 | 1,533 |
| 2022-09-22 | $7.46 | $7.46 | $7.20 | $7.25 | $7.25 | 2,343 |
| 2022-09-21 | $7.64 | $7.72 | $7.59 | $7.72 | $7.72 | 2,006 |
| 2022-09-20 | $7.68 | $7.74 | $7.61 | $7.61 | $7.61 | 703 |
| 2022-09-19 | $7.59 | $7.73 | $7.59 | $7.68 | $7.68 | 966 |
| 2022-09-16 | $7.66 | $7.66 | $7.56 | $7.66 | $7.66 | 6,692 |
| 2022-09-15 | $7.68 | $7.88 | $7.63 | $7.68 | $7.68 | 4,917 |
| 2022-09-14 | $7.85 | $7.90 | $7.80 | $7.80 | $7.80 | 2,996 |
| 2022-09-13 | $8.13 | $8.13 | $8.01 | $8.01 | $8.01 | 1,122 |
| 2022-09-12 | $8.00 | $8.16 | $8.00 | $8.14 | $8.14 | 3,504 |
| 2022-09-09 | $8.07 | $8.26 | $8.07 | $8.19 | $8.19 | 3,234 |
| 2022-09-08 | $8.16 | $8.17 | $8.09 | $8.11 | $8.11 | 2,199 |
| 2022-09-07 | $8.31 | $8.31 | $8.15 | $8.26 | $8.26 | 2,476 |
| 2022-09-06 | $8.62 | $8.62 | $8.28 | $8.38 | $8.38 | 2,821 |
| 2022-09-02 | $8.99 | $9.00 | $8.76 | $8.76 | $8.76 | 2,273 |
| 2022-09-01 | $8.84 | $8.89 | $8.78 | $8.80 | $8.80 | 4,169 |
| 2022-08-31 | $8.50 | $8.67 | $8.35 | $8.56 | $8.56 | 4,433 |
| 2022-08-30 | $8.29 | $8.39 | $8.25 | $8.29 | $8.29 | 2,125 |
| 2022-08-29 | $8.18 | $8.23 | $8.15 | $8.15 | $8.15 | 3,294 |
| 2022-08-26 | $8.41 | $8.41 | $8.37 | $8.39 | $8.39 | 737 |
| 2022-08-25 | $8.47 | $8.48 | $8.45 | $8.48 | $8.48 | 1,437 |
| 2022-08-24 | $8.41 | $8.47 | $8.39 | $8.47 | $8.47 | 3,074 |
| 2022-08-23 | $8.59 | $8.90 | $8.59 | $8.63 | $8.63 | 1,390 |
| 2022-08-22 | $8.33 | $8.38 | $8.32 | $8.35 | $8.35 | 1,509 |
| 2022-08-19 | $8.88 | $8.88 | $8.42 | $8.61 | $8.61 | 10,568 |
| 2022-08-18 | $8.60 | $8.88 | $8.46 | $8.70 | $8.70 | 9,388 |
| 2022-08-17 | $8.50 | $8.51 | $8.43 | $8.44 | $8.44 | 1,426 |
| 2022-08-16 | $8.30 | $8.33 | $8.17 | $8.26 | $8.26 | 3,997 |
| 2022-08-15 | $8.25 | $8.34 | $8.21 | $8.33 | $8.33 | 1,815 |
| 2022-08-12 | $8.36 | $8.58 | $8.36 | $8.46 | $8.46 | 887 |
| 2022-08-11 | $8.44 | $8.49 | $8.32 | $8.32 | $8.32 | 2,379 |
| 2022-08-10 | $8.62 | $8.63 | $8.38 | $8.48 | $8.48 | 2,824 |
| 2022-08-09 | $8.10 | $8.14 | $8.04 | $8.04 | $8.04 | 4,009 |
| 2022-08-08 | $7.76 | $8.11 | $7.76 | $7.92 | $7.92 | 4,175 |
| 2022-08-05 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 906 |
| 2022-08-04 | $7.73 | $7.74 | $7.70 | $7.74 | $7.74 | 3,928 |
| 2022-08-03 | $7.80 | $7.84 | $7.78 | $7.82 | $7.82 | 3,105 |
| 2022-08-02 | $7.81 | $7.88 | $7.66 | $7.83 | $7.83 | 2,625 |
| 2022-08-01 | $7.99 | $8.10 | $7.93 | $7.98 | $7.98 | 7,164 |
| 2022-07-29 | $7.71 | $7.92 | $7.71 | $7.81 | $7.81 | 1,327 |
| 2022-07-28 | $7.50 | $7.78 | $7.50 | $7.74 | $7.74 | 1,386 |
| 2022-07-27 | $7.88 | $7.88 | $7.48 | $7.57 | $7.57 | 3,296 |
| 2022-07-26 | $8.05 | $8.05 | $7.86 | $7.86 | $7.86 | 1,798 |
| 2022-07-25 | $8.04 | $8.04 | $7.85 | $7.86 | $7.86 | 1,049 |
| 2022-07-22 | $7.78 | $7.86 | $7.78 | $7.79 | $7.79 | 737 |
| 2022-07-21 | $7.79 | $7.96 | $7.79 | $7.84 | $7.84 | 2,608 |
| 2022-07-20 | $7.86 | $7.90 | $7.82 | $7.89 | $7.89 | 4,425 |
| 2022-07-19 | $7.80 | $7.80 | $7.60 | $7.78 | $7.78 | 1,287 |
| 2022-07-18 | $7.54 | $7.66 | $7.54 | $7.65 | $7.65 | 1,161 |
| 2022-07-15 | $7.45 | $7.72 | $7.43 | $7.46 | $7.46 | 1,485 |
| 2022-07-14 | $7.54 | $7.54 | $7.28 | $7.28 | $7.28 | 1,217 |
| 2022-07-13 | $7.45 | $7.78 | $7.45 | $7.61 | $7.61 | 14,300 |
| 2022-07-12 | $7.40 | $7.51 | $7.38 | $7.38 | $7.38 | 2,900 |
| 2022-07-11 | $7.27 | $7.45 | $7.27 | $7.42 | $7.42 | 2,414 |
| 2022-07-08 | $7.43 | $7.43 | $7.24 | $7.24 | $7.24 | 1,987 |
| 2022-07-07 | $7.26 | $7.29 | $7.24 | $7.29 | $7.29 | 2,716 |
| 2022-07-06 | $7.16 | $7.34 | $7.16 | $7.21 | $7.21 | 706 |
| 2022-07-05 | $7.17 | $7.20 | $7.17 | $7.19 | $7.19 | 14,171 |
| 2022-07-01 | $7.03 | $7.26 | $7.03 | $7.26 | $7.26 | 986 |
| 2022-06-30 | $7.05 | $7.17 | $7.00 | $7.01 | $7.01 | 5,248 |
| 2022-06-29 | $7.19 | $7.38 | $7.17 | $7.38 | $7.38 | 1,696 |
| 2022-06-28 | $7.63 | $7.63 | $7.32 | $7.48 | $7.48 | 884 |
| 2022-06-27 | $7.33 | $7.44 | $7.30 | $7.44 | $7.44 | 4,130 |
| 2022-06-24 | $7.05 | $7.17 | $7.05 | $7.17 | $7.17 | 3,070 |
| 2022-06-23 | $7.09 | $7.09 | $7.03 | $7.04 | $7.04 | 1,185 |
| 2022-06-22 | $7.04 | $7.10 | $7.03 | $7.10 | $7.10 | 4,622 |
| 2022-06-21 | $6.80 | $7.07 | $6.80 | $6.91 | $6.91 | 1,979 |
| 2022-06-17 | $6.70 | $6.87 | $6.70 | $6.73 | $6.73 | 994 |
| 2022-06-16 | $6.85 | $6.85 | $6.60 | $6.63 | $6.63 | 3,851 |
| 2022-06-15 | $7.08 | $7.22 | $6.94 | $7.22 | $7.22 | 1,451 |
| 2022-06-14 | $6.84 | $6.93 | $6.83 | $6.93 | $6.93 | 767 |
| 2022-06-13 | $7.00 | $7.00 | $6.68 | $6.93 | $6.93 | 6,999 |
| 2022-06-10 | $7.15 | $7.68 | $6.86 | $7.15 | $7.15 | 28,951 |
| 2022-06-09 | $7.24 | $7.24 | $7.22 | $7.24 | $7.24 | 415 |
| 2022-06-08 | $7.39 | $7.50 | $7.39 | $7.46 | $7.46 | 1,117 |
| 2022-06-07 | $7.26 | $7.36 | $7.22 | $7.36 | $7.36 | 554 |
| 2022-06-06 | $7.30 | $7.51 | $7.20 | $7.36 | $7.36 | 82,908 |
| 2022-06-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 217 |
| 2022-06-02 | $7.28 | $7.29 | $7.15 | $7.15 | $7.15 | 883 |
| 2022-06-01 | $7.49 | $7.50 | $7.30 | $7.30 | $7.30 | 1,503 |
| 2022-05-31 | $7.35 | $7.36 | $7.21 | $7.28 | $7.28 | 1,221 |
| 2022-05-27 | $7.53 | $7.59 | $7.53 | $7.59 | $7.59 | 477 |
| 2022-05-26 | $6.99 | $7.34 | $6.99 | $7.34 | $7.34 | 929 |
| 2022-05-25 | $6.82 | $6.91 | $6.75 | $6.75 | $6.75 | 945 |
| 2022-05-24 | $7.00 | $7.03 | $6.96 | $6.98 | $6.98 | 686 |
| 2022-05-23 | $7.13 | $7.25 | $7.05 | $7.25 | $7.25 | 860 |
| 2022-05-20 | $7.05 | $7.05 | $6.92 | $7.02 | $7.02 | 571 |
| 2022-05-19 | $7.13 | $7.14 | $7.13 | $7.14 | $7.14 | 412 |
| 2022-05-18 | $7.44 | $7.44 | $7.02 | $7.07 | $7.07 | 3,463 |
| 2022-05-17 | $7.38 | $7.83 | $7.33 | $7.36 | $7.36 | 13,864 |
| 2022-05-16 | $7.23 | $7.24 | $7.23 | $7.24 | $7.24 | 510 |
| 2022-05-13 | $6.80 | $7.33 | $6.80 | $7.17 | $7.17 | 9,294 |
| 2022-05-12 | $7.08 | $7.19 | $6.95 | $6.95 | $6.95 | 7,176 |
| 2022-05-11 | $7.26 | $7.26 | $7.25 | $7.25 | $7.25 | 603 |
| 2022-05-10 | $7.35 | $7.52 | $7.26 | $7.50 | $7.50 | 948 |
| 2022-05-09 | $7.28 | $7.32 | $7.12 | $7.32 | $7.32 | 1,487 |
| 2022-05-06 | $7.22 | $7.55 | $7.22 | $7.30 | $7.30 | 1,884 |
| 2022-05-05 | $7.50 | $7.58 | $7.41 | $7.58 | $7.58 | 4,468 |
| 2022-05-04 | $7.35 | $7.50 | $7.30 | $7.50 | $7.50 | 3,405 |
| 2022-05-03 | $7.54 | $7.65 | $7.33 | $7.65 | $7.65 | 3,591 |
| 2022-05-02 | $7.54 | $7.64 | $7.42 | $7.52 | $7.52 | 3,888 |
| 2022-04-29 | $7.99 | $8.06 | $7.83 | $7.87 | $7.87 | 2,881 |
| 2022-04-28 | $7.76 | $8.00 | $7.74 | $7.95 | $7.95 | 3,068 |
| 2022-04-27 | $7.82 | $8.04 | $7.82 | $7.87 | $7.87 | 1,260 |
| 2022-04-26 | $7.84 | $7.94 | $7.84 | $7.94 | $7.94 | 439 |
| 2022-04-25 | $7.90 | $7.90 | $7.77 | $7.77 | $7.77 | 1,380 |
| 2022-04-22 | $8.08 | $8.08 | $8.02 | $8.03 | $8.03 | 658 |
| 2022-04-21 | $8.50 | $8.50 | $8.17 | $8.17 | $8.17 | 2,458 |
| 2022-04-20 | $8.29 | $8.48 | $8.29 | $8.48 | $8.48 | 674 |
| 2022-04-19 | $8.30 | $8.33 | $8.30 | $8.31 | $8.31 | 2,408 |
| 2022-04-18 | $8.24 | $8.25 | $8.15 | $8.15 | $8.15 | 2,384 |
| 2022-04-14 | $8.02 | $8.17 | $7.90 | $8.16 | $8.16 | 1,190 |
| 2022-04-13 | $8.05 | $8.17 | $7.93 | $8.16 | $8.16 | 3,017 |
| 2022-04-12 | $8.15 | $8.15 | $7.98 | $8.00 | $8.00 | 3,440 |
| 2022-04-11 | $8.08 | $8.20 | $7.83 | $7.98 | $7.98 | 1,344 |
| 2022-04-08 | $8.08 | $8.08 | $7.94 | $8.08 | $8.08 | 557 |
| 2022-04-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 566 |
| 2022-04-06 | $8.00 | $8.10 | $7.92 | $8.10 | $8.10 | 1,785 |
| 2022-04-05 | $8.39 | $8.44 | $8.26 | $8.26 | $8.26 | 757 |
| 2022-04-04 | $8.35 | $8.52 | $8.24 | $8.31 | $8.31 | 3,296 |
| 2022-04-01 | $8.24 | $8.35 | $8.23 | $8.27 | $8.27 | 860 |
| 2022-03-31 | $8.37 | $8.37 | $8.24 | $8.24 | $8.24 | 528 |
| 2022-03-30 | $8.55 | $8.55 | $8.20 | $8.22 | $8.22 | 1,817 |
| 2022-03-29 | $8.23 | $8.50 | $8.21 | $8.50 | $8.50 | 1,329 |
| 2022-03-28 | $8.31 | $8.31 | $8.07 | $8.09 | $8.09 | 900 |
| 2022-03-25 | $8.22 | $8.34 | $8.20 | $8.24 | $8.24 | 7,399 |
| 2022-03-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 335 |
| 2022-03-23 | $8.09 | $8.17 | $8.08 | $8.08 | $8.08 | 1,222 |
| 2022-03-22 | $8.12 | $8.18 | $8.04 | $8.18 | $8.18 | 1,869 |
| 2022-03-21 | $8.04 | $8.32 | $8.04 | $8.12 | $8.12 | 1,506 |
| 2022-03-18 | $7.98 | $8.15 | $7.98 | $8.06 | $8.06 | 2,180 |
| 2022-03-17 | $8.11 | $8.14 | $7.90 | $7.94 | $7.94 | 3,807 |
| 2022-03-16 | $7.97 | $7.97 | $7.91 | $7.91 | $7.91 | 527 |
| 2022-03-15 | $7.65 | $7.66 | $7.65 | $7.66 | $7.66 | 360 |
| 2022-03-14 | $7.73 | $7.73 | $7.55 | $7.55 | $7.55 | 1,226 |
| 2022-03-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 416 |
| 2022-03-10 | $7.74 | $7.74 | $7.68 | $7.70 | $7.70 | 792 |
| 2022-03-09 | $7.66 | $7.66 | $7.62 | $7.64 | $7.64 | 1,487 |
| 2022-03-08 | $7.36 | $7.63 | $7.34 | $7.63 | $7.63 | 2,137 |
| 2022-03-07 | $7.47 | $7.57 | $7.24 | $7.36 | $7.36 | 2,864 |
| 2022-03-04 | $7.51 | $7.66 | $7.51 | $7.66 | $7.66 | 1,330 |
| 2022-03-03 | $7.72 | $8.01 | $7.70 | $7.70 | $7.70 | 5,273 |
| 2022-03-02 | $7.66 | $8.02 | $7.54 | $8.02 | $8.02 | 3,685 |
| 2022-03-01 | $7.53 | $7.78 | $7.48 | $7.70 | $7.70 | 3,190 |
| 2022-02-28 | $7.30 | $7.81 | $7.28 | $7.81 | $7.81 | 12,763 |
| 2022-02-25 | $7.31 | $7.60 | $7.31 | $7.38 | $7.38 | 2,839 |
| 2022-02-24 | $7.21 | $7.42 | $7.13 | $7.31 | $7.31 | 10,921 |
| 2022-02-23 | $7.68 | $7.68 | $7.49 | $7.56 | $7.56 | 1,132 |
| 2022-02-22 | $7.63 | $7.76 | $7.54 | $7.59 | $7.59 | 12,118 |
| 2022-02-18 | $7.89 | $7.90 | $7.85 | $7.88 | $7.88 | 2,156 |
| 2022-02-17 | $8.00 | $8.12 | $7.94 | $7.94 | $7.94 | 3,285 |
| 2022-02-16 | $8.13 | $8.24 | $8.12 | $8.24 | $8.24 | 3,118 |
| 2022-02-15 | $7.67 | $8.11 | $7.67 | $7.97 | $7.97 | 9,196 |
| 2022-02-14 | $7.56 | $7.64 | $7.55 | $7.62 | $7.62 | 3,648 |
| 2022-02-11 | $8.00 | $8.01 | $7.75 | $7.75 | $7.75 | 2,571 |
| 2022-02-10 | $7.97 | $8.15 | $7.81 | $8.04 | $8.04 | 5,585 |
| 2022-02-09 | $8.08 | $8.45 | $8.01 | $8.24 | $8.24 | 9,687 |
| 2022-02-08 | $8.02 | $8.13 | $7.97 | $8.09 | $8.09 | 11,333 |
| 2022-02-07 | $8.28 | $8.46 | $8.28 | $8.36 | $8.36 | 2,504 |
| 2022-02-04 | $8.30 | $8.30 | $8.08 | $8.18 | $8.18 | 7,758 |
| 2022-02-03 | $8.52 | $8.52 | $8.21 | $8.29 | $8.29 | 4,514 |
| 2022-02-02 | $8.58 | $8.68 | $8.48 | $8.54 | $8.54 | 14,329 |
| 2022-02-01 | $9.15 | $9.21 | $8.99 | $9.07 | $9.07 | 42,686 |
| 2022-01-31 | $8.79 | $9.27 | $8.70 | $9.00 | $9.00 | 30,390 |
| 2022-01-28 | $8.74 | $8.74 | $8.32 | $8.58 | $8.58 | 7,700 |
| 2022-01-27 | $8.24 | $8.61 | $8.23 | $8.41 | $8.41 | 8,564 |
| 2022-01-26 | $8.16 | $8.28 | $8.00 | $8.02 | $8.02 | 4,881 |
| 2022-01-25 | $7.70 | $7.86 | $7.62 | $7.79 | $7.79 | 8,530 |
| 2022-01-24 | $7.98 | $7.98 | $7.60 | $7.83 | $7.83 | 10,348 |
| 2022-01-21 | $7.96 | $8.12 | $7.82 | $8.00 | $8.00 | 16,733 |
| 2022-01-20 | $8.04 | $8.31 | $7.53 | $8.10 | $8.10 | 23,020 |
| 2022-01-19 | $8.61 | $8.61 | $8.09 | $8.13 | $8.13 | 31,556 |
| 2022-01-18 | $8.65 | $8.90 | $8.65 | $8.65 | $8.65 | 25,226 |
| 2022-01-14 | $8.29 | $8.60 | $8.19 | $8.37 | $8.37 | 13,410 |
| 2022-01-13 | $8.52 | $8.63 | $8.50 | $8.50 | $8.50 | 13,834 |
| 2022-01-12 | $8.24 | $8.60 | $8.24 | $8.36 | $8.36 | 18,977 |
| 2022-01-11 | $7.95 | $8.24 | $7.95 | $8.12 | $8.12 | 10,143 |
| 2022-01-10 | $8.01 | $8.01 | $7.83 | $7.88 | $7.88 | 3,732 |
| 2022-01-07 | $7.81 | $8.19 | $7.78 | $8.02 | $8.02 | 9,513 |
| 2022-01-06 | $7.98 | $8.20 | $7.88 | $7.97 | $7.97 | 13,195 |
| 2022-01-05 | $8.21 | $8.40 | $8.13 | $8.15 | $8.15 | 10,927 |
| 2022-01-04 | $8.33 | $8.33 | $8.07 | $8.16 | $8.16 | 9,150 |
| 2022-01-03 | $8.54 | $8.54 | $8.14 | $8.33 | $8.33 | 13,674 |
| 2021-12-31 | $8.02 | $8.08 | $8.00 | $8.01 | $8.01 | 2,664 |
| 2021-12-30 | $8.25 | $8.25 | $8.00 | $8.01 | $8.01 | 18,017 |
| 2021-12-29 | $8.44 | $8.44 | $8.15 | $8.25 | $8.25 | 22,107 |
| 2021-12-28 | $8.01 | $8.12 | $7.90 | $8.07 | $8.07 | 14,418 |
| 2021-12-27 | $7.50 | $7.80 | $7.50 | $7.73 | $7.73 | 9,290 |
| 2021-12-23 | $7.39 | $7.44 | $7.33 | $7.38 | $7.38 | 6,000 |
| 2021-12-22 | $7.02 | $7.11 | $7.00 | $7.11 | $7.11 | 8,510 |
| 2021-12-21 | $7.07 | $7.20 | $6.90 | $7.02 | $7.02 | 34,702 |
| 2021-12-20 | $7.02 | $7.87 | $6.95 | $7.19 | $7.19 | 39,135 |
| 2021-12-17 | $7.32 | $7.32 | $7.20 | $7.20 | $7.20 | 4,050 |
| 2021-12-16 | $7.30 | $7.30 | $7.22 | $7.22 | $7.22 | 5,230 |
| 2021-12-15 | $7.28 | $7.28 | $6.91 | $7.25 | $7.25 | 11,192 |
| 2021-12-14 | $7.31 | $7.31 | $7.15 | $7.23 | $7.23 | 6,205 |
| 2021-12-13 | $7.20 | $7.27 | $7.11 | $7.24 | $7.24 | 12,566 |
| 2021-12-10 | $6.70 | $6.88 | $6.70 | $6.88 | $6.88 | 47,455 |
| 2021-12-09 | $7.03 | $7.03 | $6.74 | $6.80 | $6.80 | 41,433 |
| 2021-12-08 | $7.04 | $7.04 | $6.90 | $6.97 | $6.97 | 74,453 |
| 2021-12-07 | $7.08 | $7.28 | $6.86 | $7.08 | $7.08 | 137,866 |
| 2021-12-06 | $6.85 | $7.01 | $6.83 | $6.84 | $6.84 | 149,816 |
| 2021-12-03 | $6.78 | $6.78 | $6.60 | $6.65 | $6.65 | 2,848 |
| 2021-12-02 | $6.75 | $6.78 | $6.62 | $6.73 | $6.73 | 6,364 |
| 2021-12-01 | $6.51 | $6.79 | $6.51 | $6.75 | $6.75 | 23,693 |
| 2021-11-30 | $6.30 | $6.50 | $6.17 | $6.28 | $6.28 | 8,204 |
| 2021-11-29 | $6.46 | $6.46 | $6.07 | $6.30 | $6.30 | 7,422 |
| 2021-11-26 | $5.72 | $6.05 | $5.69 | $6.05 | $6.05 | 3,287 |
| 2021-11-24 | $6.20 | $6.30 | $5.80 | $6.14 | $6.14 | 109,899 |
| 2021-11-23 | $6.35 | $6.49 | $6.15 | $6.32 | $6.32 | 28,302 |
| 2021-11-22 | $6.51 | $6.70 | $6.31 | $6.50 | $6.50 | 235,097 |
| 2021-11-19 | $5.46 | $5.49 | $5.46 | $5.48 | $5.48 | 3,762 |
| 2021-11-18 | $5.57 | $5.60 | $5.46 | $5.48 | $5.48 | 6,510 |
| 2021-11-17 | $5.55 | $5.57 | $5.46 | $5.46 | $5.46 | 4,049 |
| 2021-11-16 | $5.32 | $5.44 | $5.28 | $5.30 | $5.30 | 2,294 |
| 2021-11-15 | $5.18 | $5.18 | $5.14 | $5.14 | $5.14 | 495 |
| 2021-11-12 | $5.19 | $5.24 | $5.19 | $5.24 | $5.24 | 1,190 |
| 2021-11-11 | $5.12 | $5.13 | $5.12 | $5.13 | $5.13 | 918 |
| 2021-11-10 | $5.25 | $5.34 | $5.25 | $5.27 | $5.27 | 735 |
| 2021-11-09 | $5.35 | $5.37 | $5.30 | $5.30 | $5.30 | 1,949 |
| 2021-11-08 | $5.43 | $5.50 | $5.32 | $5.32 | $5.32 | 4,738 |
| 2021-11-05 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 1,387 |
| 2021-11-04 | $5.39 | $5.41 | $5.27 | $5.39 | $5.39 | 13,184 |
| 2021-11-03 | $5.26 | $5.33 | $5.23 | $5.28 | $5.28 | 2,844 |
| 2021-11-02 | $5.21 | $5.24 | $5.12 | $5.13 | $5.13 | 13,880 |
| 2021-11-01 | $5.06 | $5.25 | $5.02 | $5.09 | $5.09 | 16,261 |
| 2021-10-29 | $4.87 | $4.90 | $4.87 | $4.90 | $4.90 | 406 |
| 2021-10-28 | $4.93 | $4.93 | $4.87 | $4.92 | $4.92 | 2,443 |
| 2021-10-27 | $4.92 | $4.95 | $4.82 | $4.87 | $4.87 | 2,202 |
| 2021-10-26 | $4.85 | $4.85 | $4.70 | $4.74 | $4.74 | 3,932 |
| 2021-10-25 | $4.80 | $4.97 | $4.69 | $4.76 | $4.76 | 29,285 |
| 2021-10-22 | $4.37 | $4.39 | $4.28 | $4.35 | $4.35 | 3,280 |
| 2021-10-21 | $4.36 | $4.38 | $4.00 | $4.36 | $4.36 | 11,735 |
| 2021-10-20 | $4.36 | $4.36 | $4.29 | $4.34 | $4.34 | 901 |
| 2021-10-19 | $4.30 | $4.36 | $4.19 | $4.23 | $4.23 | 1,255 |
| 2021-10-18 | $4.29 | $4.33 | $4.07 | $4.30 | $4.30 | 2,123 |
| 2021-10-15 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 9,191 |
| 2021-10-14 | $4.50 | $4.50 | $4.47 | $4.50 | $4.50 | 3,967 |
| 2021-10-13 | $4.55 | $4.62 | $4.53 | $4.56 | $4.56 | 1,439 |
| 2021-10-12 | $4.56 | $4.63 | $4.56 | $4.63 | $4.63 | 1,461 |
| 2021-10-11 | $4.50 | $4.66 | $4.50 | $4.57 | $4.57 | 1,920 |
| 2021-10-08 | $4.70 | $4.70 | $4.50 | $4.53 | $4.53 | 999 |
| 2021-10-07 | $4.48 | $4.56 | $4.48 | $4.48 | $4.48 | 1,182 |
| 2021-10-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 560 |
| 2021-10-05 | $4.29 | $4.29 | $4.28 | $4.29 | $4.29 | 1,828 |
| 2021-10-04 | $4.46 | $4.58 | $4.36 | $4.39 | $4.39 | 4,488 |
| 2021-10-01 | $4.43 | $4.63 | $4.43 | $4.54 | $4.54 | 624 |
| 2021-09-30 | $4.56 | $4.63 | $4.47 | $4.63 | $4.63 | 1,313 |
| 2021-09-29 | $4.57 | $4.57 | $4.50 | $4.55 | $4.55 | 1,889 |
| 2021-09-28 | $4.28 | $4.70 | $4.28 | $4.48 | $4.48 | 102,275 |
| 2021-09-27 | $4.45 | $4.56 | $4.23 | $4.50 | $4.50 | 31,094 |
| 2021-09-24 | $4.18 | $4.18 | $4.17 | $4.17 | $4.17 | 403 |
| 2021-09-23 | $4.14 | $4.19 | $4.14 | $4.19 | $4.19 | 765 |
| 2021-09-22 | $4.18 | $4.25 | $4.18 | $4.24 | $4.24 | 3,842 |
| 2021-09-21 | $4.00 | $4.07 | $4.00 | $4.03 | $4.03 | 1,470 |
| 2021-09-20 | $3.92 | $3.98 | $3.92 | $3.94 | $3.94 | 416 |
| 2021-09-17 | $3.98 | $4.16 | $3.98 | $4.00 | $4.00 | 4,194 |
| 2021-09-16 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 526 |
| 2021-09-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 253 |
| 2021-09-14 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 1,112 |
| 2021-09-13 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 1,858 |
| 2021-09-10 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 140 |
| 2021-09-09 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 1,048 |
| 2021-09-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 10 |
| 2021-09-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 182 |
| 2021-09-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 182 |
| 2021-09-02 | $4.48 | $4.48 | $4.42 | $4.42 | $4.42 | 905 |
| 2021-09-01 | $4.56 | $4.78 | $4.54 | $4.54 | $4.54 | 967 |
| 2021-08-31 | $4.60 | $4.63 | $4.52 | $4.63 | $4.63 | 997 |
| 2021-08-30 | $4.71 | $4.77 | $4.56 | $4.73 | $4.73 | 3,260 |
| 2021-08-27 | $4.53 | $4.65 | $4.53 | $4.65 | $4.65 | 648 |
| 2021-08-26 | $4.67 | $4.68 | $4.57 | $4.57 | $4.57 | 5,890 |
| 2021-08-25 | $4.57 | $4.65 | $4.56 | $4.57 | $4.57 | 6,364 |
| 2021-08-24 | $4.45 | $4.53 | $4.38 | $4.52 | $4.52 | 7,976 |
| 2021-08-23 | $4.40 | $4.41 | $4.35 | $4.35 | $4.35 | 1,973 |
| 2021-08-20 | $4.43 | $4.43 | $4.36 | $4.42 | $4.42 | 2,204 |
| 2021-08-19 | $4.42 | $4.42 | $4.35 | $4.42 | $4.42 | 690 |
| 2021-08-18 | $4.32 | $4.42 | $4.32 | $4.42 | $4.42 | 617 |
| 2021-08-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 305 |
| 2021-08-16 | $4.30 | $4.40 | $4.29 | $4.40 | $4.40 | 505 |
| 2021-08-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,166 |
| 2021-08-12 | $4.33 | $4.39 | $4.32 | $4.32 | $4.32 | 1,182 |
| 2021-08-11 | $4.36 | $4.40 | $4.25 | $4.33 | $4.33 | 2,687 |
| 2021-08-10 | $4.41 | $4.45 | $4.36 | $4.45 | $4.45 | 1,438 |
| 2021-08-09 | $4.45 | $4.51 | $4.27 | $4.45 | $4.45 | 2,137 |
| 2021-08-06 | $4.49 | $4.49 | $4.43 | $4.45 | $4.45 | 2,030 |
| 2021-08-05 | $4.43 | $4.93 | $4.32 | $4.43 | $4.43 | 9,931 |
| 2021-08-04 | $4.20 | $4.30 | $4.18 | $4.30 | $4.30 | 831 |
| 2021-08-03 | $4.19 | $4.30 | $4.19 | $4.30 | $4.30 | 853 |
| 2021-08-02 | $4.21 | $4.30 | $4.21 | $4.30 | $4.30 | 964 |
| 2021-07-30 | $4.19 | $4.38 | $4.19 | $4.23 | $4.23 | 1,552 |
| 2021-07-29 | $4.21 | $4.34 | $4.21 | $4.25 | $4.25 | 1,062 |
| 2021-07-28 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 540 |
| 2021-07-27 | $4.20 | $4.20 | $4.18 | $4.20 | $4.20 | 938 |
| 2021-07-26 | $4.25 | $4.38 | $4.22 | $4.24 | $4.24 | 8,591 |
| 2021-07-23 | $4.11 | $4.16 | $4.10 | $4.12 | $4.12 | 1,813 |
| 2021-07-22 | $4.18 | $4.18 | $4.06 | $4.06 | $4.06 | 6,461 |
| 2021-07-21 | $4.10 | $4.30 | $4.10 | $4.15 | $4.15 | 2,033 |
| 2021-07-20 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,094 |
| 2021-07-19 | $4.01 | $4.18 | $4.01 | $4.18 | $4.18 | 6,861 |
| 2021-07-16 | $4.18 | $4.20 | $4.18 | $4.20 | $4.20 | 736 |
| 2021-07-15 | $4.21 | $4.22 | $4.18 | $4.18 | $4.18 | 3,507 |
| 2021-07-14 | $4.28 | $4.38 | $4.28 | $4.38 | $4.38 | 1,022 |
| 2021-07-13 | $4.33 | $4.38 | $4.26 | $4.38 | $4.38 | 2,397 |
| 2021-07-12 | $4.51 | $4.51 | $4.41 | $4.47 | $4.47 | 3,415 |
| 2021-07-09 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 1,730 |
| 2021-07-08 | $4.56 | $4.56 | $4.31 | $4.32 | $4.32 | 10,696 |
| 2021-07-07 | $4.51 | $4.62 | $4.46 | $4.61 | $4.61 | 11,064 |
| 2021-07-06 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 4,124 |
| 2021-07-02 | $4.74 | $4.74 | $4.49 | $4.50 | $4.50 | 2,937 |
| 2021-07-01 | $4.50 | $4.50 | $4.49 | $4.49 | $4.49 | 521 |
| 2021-06-30 | $4.52 | $4.69 | $4.50 | $4.59 | $4.59 | 2,597 |
| 2021-06-29 | $4.50 | $4.61 | $4.50 | $4.60 | $4.60 | 1,268 |
| 2021-06-28 | $4.62 | $4.77 | $4.62 | $4.62 | $4.62 | 2,109 |
| 2021-06-25 | $4.83 | $4.95 | $4.82 | $4.95 | $4.95 | 865 |
| 2021-06-24 | $4.86 | $4.95 | $4.85 | $4.85 | $4.85 | 733 |
| 2021-06-23 | $5.03 | $5.03 | $4.95 | $5.00 | $5.00 | 3,308 |
| 2021-06-22 | $5.12 | $5.12 | $5.02 | $5.08 | $5.08 | 3,714 |
| 2021-06-21 | $5.00 | $5.13 | $4.96 | $5.12 | $5.12 | 15,065 |
| 2021-06-18 | $4.81 | $4.92 | $4.81 | $4.92 | $4.92 | 1,005 |
| 2021-06-17 | $4.91 | $4.92 | $4.82 | $4.88 | $4.88 | 24,545 |
| 2021-06-16 | $4.73 | $4.83 | $4.60 | $4.77 | $4.77 | 7,754 |
| 2021-06-15 | $4.77 | $4.79 | $4.58 | $4.69 | $4.69 | 4,805 |
| 2021-06-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 450 |
| 2021-06-11 | $4.45 | $4.55 | $4.32 | $4.50 | $4.50 | 5,167 |
| 2021-06-10 | $4.46 | $4.52 | $4.39 | $4.50 | $4.50 | 900 |
| 2021-06-09 | $4.45 | $4.46 | $4.45 | $4.46 | $4.46 | 451 |
| 2021-06-08 | $4.46 | $4.60 | $4.46 | $4.60 | $4.60 | 909 |
| 2021-06-07 | $4.57 | $4.57 | $4.39 | $4.54 | $4.54 | 835 |
| 2021-06-04 | $4.50 | $4.55 | $4.50 | $4.55 | $4.55 | 749 |
| 2021-06-03 | $4.41 | $4.69 | $4.32 | $4.55 | $4.55 | 26,017 |
| 2021-06-02 | $4.51 | $4.71 | $4.35 | $4.60 | $4.60 | 1,836 |
| 2021-06-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 623 |
| 2021-05-28 | $4.66 | $4.71 | $4.66 | $4.71 | $4.71 | 1,015 |
| 2021-05-27 | $4.59 | $4.73 | $4.59 | $4.62 | $4.62 | 1,049 |
| 2021-05-26 | $4.73 | $4.90 | $4.55 | $4.67 | $4.67 | 26,382 |
| 2021-05-25 | $4.77 | $4.80 | $4.66 | $4.80 | $4.80 | 6,805 |
| 2021-05-24 | $4.77 | $4.80 | $4.73 | $4.80 | $4.80 | 9,405 |
| 2021-05-21 | $4.74 | $4.74 | $4.71 | $4.71 | $4.71 | 855 |
| 2021-05-20 | $4.71 | $4.71 | $4.67 | $4.71 | $4.71 | 4,406 |
| 2021-05-19 | $4.59 | $4.71 | $4.59 | $4.71 | $4.71 | 2,310 |
| 2021-05-18 | $4.54 | $4.71 | $4.54 | $4.71 | $4.71 | 548 |
| 2021-05-17 | $4.65 | $4.66 | $4.54 | $4.54 | $4.54 | 1,330 |
| 2021-05-14 | $4.62 | $4.66 | $4.56 | $4.66 | $4.66 | 871 |
| 2021-05-13 | $4.63 | $4.63 | $4.52 | $4.63 | $4.63 | 1,910 |
| 2021-05-12 | $4.55 | $4.61 | $4.52 | $4.60 | $4.60 | 1,327 |
| 2021-05-11 | $4.52 | $4.59 | $4.51 | $4.57 | $4.57 | 1,341 |
| 2021-05-10 | $4.69 | $4.75 | $4.66 | $4.66 | $4.66 | 1,289 |
| 2021-05-07 | $4.47 | $4.64 | $4.45 | $4.64 | $4.64 | 2,300 |
| 2021-05-06 | $4.60 | $4.75 | $4.55 | $4.55 | $4.55 | 11,302 |
| 2021-05-05 | $4.48 | $4.50 | $4.48 | $4.50 | $4.50 | 776 |
| 2021-05-04 | $4.47 | $4.47 | $4.42 | $4.42 | $4.42 | 2,962 |
| 2021-05-03 | $4.45 | $4.45 | $4.33 | $4.38 | $4.38 | 933 |
| 2021-04-30 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 668 |
| 2021-04-29 | $4.38 | $4.38 | $4.35 | $4.35 | $4.35 | 758 |
| 2021-04-28 | $4.40 | $4.50 | $4.40 | $4.44 | $4.44 | 1,785 |
| 2021-04-27 | $4.47 | $4.47 | $4.44 | $4.44 | $4.44 | 641 |
| 2021-04-26 | $4.45 | $4.56 | $4.44 | $4.44 | $4.44 | 1,945 |
| 2021-04-23 | $4.35 | $4.50 | $4.35 | $4.37 | $4.37 | 4,580 |
| 2021-04-22 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 517 |
| 2021-04-21 | $4.28 | $4.28 | $4.24 | $4.28 | $4.28 | 1,571 |
| 2021-04-20 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 559 |
| 2021-04-19 | $4.54 | $4.57 | $4.50 | $4.57 | $4.57 | 671 |
| 2021-04-16 | $4.58 | $4.58 | $4.52 | $4.52 | $4.52 | 1,088 |
| 2021-04-15 | $4.76 | $4.76 | $4.52 | $4.53 | $4.53 | 1,769 |
| 2021-04-14 | $4.51 | $4.76 | $4.50 | $4.50 | $4.50 | 675 |
| 2021-04-13 | $4.54 | $4.54 | $4.49 | $4.49 | $4.49 | 10,738 |
| 2021-04-12 | $4.65 | $4.65 | $4.60 | $4.61 | $4.61 | 1,484 |
| 2021-04-09 | $4.67 | $4.76 | $4.66 | $4.73 | $4.73 | 4,109 |
| 2021-04-08 | $4.69 | $4.69 | $4.66 | $4.66 | $4.66 | 1,354 |
| 2021-04-07 | $4.67 | $4.67 | $4.66 | $4.66 | $4.66 | 829 |
| 2021-04-06 | $4.70 | $4.75 | $4.67 | $4.67 | $4.67 | 1,419 |
| 2021-04-05 | $4.77 | $4.77 | $4.71 | $4.71 | $4.71 | 2,840 |
| 2021-04-01 | $4.86 | $4.87 | $4.80 | $4.81 | $4.81 | 1,584 |
| 2021-03-31 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 834 |
| 2021-03-30 | $4.76 | $4.92 | $4.76 | $4.78 | $4.78 | 3,760 |
| 2021-03-29 | $4.82 | $4.89 | $4.82 | $4.85 | $4.85 | 972 |
| 2021-03-26 | $4.82 | $4.93 | $4.81 | $4.93 | $4.93 | 2,794 |
| 2021-03-25 | $4.75 | $4.90 | $4.75 | $4.89 | $4.89 | 7,402 |
| 2021-03-24 | $4.90 | $4.91 | $4.78 | $4.91 | $4.91 | 5,576 |
| 2021-03-23 | $4.91 | $4.92 | $4.87 | $4.91 | $4.91 | 3,407 |
| 2021-03-22 | $4.90 | $4.94 | $4.80 | $4.90 | $4.90 | 9,133 |
| 2021-03-19 | $4.73 | $4.80 | $4.73 | $4.77 | $4.77 | 1,903 |
| 2021-03-18 | $4.81 | $4.93 | $4.79 | $4.79 | $4.79 | 2,403 |
| 2021-03-17 | $4.78 | $5.00 | $4.70 | $4.77 | $4.77 | 4,671 |
| 2021-03-16 | $4.91 | $5.00 | $4.76 | $4.76 | $4.76 | 3,029 |
| 2021-03-15 | $4.83 | $4.86 | $4.76 | $4.79 | $4.79 | 2,672 |
| 2021-03-12 | $4.85 | $4.88 | $4.84 | $4.88 | $4.88 | 1,608 |
| 2021-03-11 | $4.87 | $4.88 | $4.82 | $4.86 | $4.86 | 5,567 |
| 2021-03-10 | $4.87 | $4.87 | $4.70 | $4.81 | $4.81 | 4,071 |
| 2021-03-09 | $4.84 | $4.85 | $4.75 | $4.81 | $4.81 | 25,538 |
| 2021-03-08 | $4.91 | $4.94 | $4.87 | $4.90 | $4.90 | 9,997 |
| 2021-03-05 | $4.88 | $4.91 | $4.79 | $4.90 | $4.90 | 5,321 |
| 2021-03-04 | $4.97 | $5.02 | $4.73 | $4.87 | $4.87 | 4,736 |
| 2021-03-03 | $5.07 | $5.08 | $5.03 | $5.03 | $5.03 | 3,505 |
| 2021-03-02 | $5.10 | $5.16 | $5.08 | $5.16 | $5.16 | 3,043 |
| 2021-03-01 | $5.21 | $5.24 | $5.05 | $5.24 | $5.24 | 3,485 |
| 2021-02-26 | $4.73 | $5.30 | $4.73 | $5.00 | $5.00 | 8,854 |
| 2021-02-25 | $5.28 | $5.28 | $4.91 | $4.91 | $4.91 | 15,908 |
| 2021-02-24 | $5.18 | $5.37 | $5.13 | $5.28 | $5.28 | 19,386 |
| 2021-02-23 | $4.92 | $5.01 | $4.86 | $4.98 | $4.98 | 8,510 |
| 2021-02-22 | $4.97 | $5.16 | $4.97 | $5.15 | $5.15 | 27,413 |
| 2021-02-19 | $4.36 | $4.67 | $4.36 | $4.60 | $4.60 | 2,905 |
| 2021-02-18 | $4.59 | $4.70 | $4.42 | $4.60 | $4.60 | 4,028 |
| 2021-02-17 | $4.69 | $4.74 | $4.61 | $4.73 | $4.73 | 4,493 |
| 2021-02-16 | $4.70 | $4.80 | $4.68 | $4.75 | $4.75 | 5,955 |
| 2021-02-12 | $4.75 | $4.76 | $4.62 | $4.62 | $4.62 | 5,732 |
| 2021-02-11 | $4.69 | $4.69 | $4.60 | $4.62 | $4.62 | 1,651 |
| 2021-02-10 | $4.69 | $4.95 | $4.60 | $4.75 | $4.75 | 11,747 |
| 2021-02-09 | $4.72 | $4.75 | $4.64 | $4.66 | $4.66 | 4,232 |
| 2021-02-08 | $4.46 | $4.55 | $4.38 | $4.55 | $4.55 | 5,070 |
| 2021-02-05 | $4.38 | $4.51 | $4.38 | $4.49 | $4.49 | 6,522 |
| 2021-02-04 | $4.39 | $4.44 | $4.36 | $4.44 | $4.44 | 3,347 |
| 2021-02-03 | $4.37 | $4.46 | $4.35 | $4.36 | $4.36 | 7,491 |
| 2021-02-02 | $4.51 | $4.51 | $4.46 | $4.46 | $4.46 | 2,937 |
| 2021-02-01 | $4.56 | $4.66 | $4.56 | $4.64 | $4.64 | 2,258 |
| 2021-01-29 | $4.84 | $4.84 | $4.49 | $4.66 | $4.66 | 30,283 |
| 2021-01-28 | $4.71 | $4.79 | $4.71 | $4.79 | $4.79 | 1,109 |
| 2021-01-27 | $4.74 | $4.86 | $4.66 | $4.74 | $4.74 | 7,733 |
| 2021-01-26 | $4.59 | $4.77 | $4.59 | $4.77 | $4.77 | 3,449 |
| 2021-01-25 | $4.69 | $4.71 | $4.60 | $4.60 | $4.60 | 7,716 |
| 2021-01-22 | $4.90 | $4.98 | $4.62 | $4.81 | $4.81 | 32,606 |
| 2021-01-21 | $4.80 | $4.80 | $4.58 | $4.66 | $4.66 | 1,634 |
| 2021-01-20 | $4.89 | $4.96 | $4.83 | $4.86 | $4.86 | 5,817 |
| 2021-01-19 | $4.96 | $5.00 | $4.95 | $5.00 | $5.00 | 3,451 |
| 2021-01-15 | $5.12 | $5.12 | $4.94 | $5.00 | $5.00 | 3,419 |
| 2021-01-14 | $5.16 | $5.16 | $5.12 | $5.15 | $5.15 | 565 |
| 2021-01-13 | $5.15 | $5.15 | $5.10 | $5.11 | $5.11 | 1,833 |
| 2021-01-12 | $5.19 | $5.25 | $5.15 | $5.20 | $5.20 | 1,493 |
| 2021-01-11 | $5.22 | $5.22 | $5.14 | $5.21 | $5.21 | 4,846 |
| 2021-01-08 | $5.20 | $5.24 | $5.11 | $5.14 | $5.14 | 8,896 |
| 2021-01-07 | $5.16 | $5.24 | $5.11 | $5.22 | $5.22 | 7,749 |
| 2021-01-06 | $5.02 | $5.22 | $5.02 | $5.19 | $5.19 | 15,535 |
| 2021-01-05 | $5.26 | $5.28 | $5.14 | $5.15 | $5.15 | 4,050 |
| 2021-01-04 | $5.31 | $5.31 | $5.20 | $5.31 | $5.31 | 1,327 |
| 2020-12-31 | $5.33 | $5.39 | $5.28 | $5.35 | $5.35 | 10,777 |
| 2020-12-30 | $5.23 | $5.40 | $5.23 | $5.33 | $5.33 | 6,459 |
| 2020-12-29 | $5.33 | $5.38 | $5.22 | $5.31 | $5.31 | 3,271 |
| 2020-12-28 | $5.36 | $5.45 | $5.36 | $5.38 | $5.38 | 11,572 |
| 2020-12-24 | $5.29 | $5.29 | $5.17 | $5.17 | $5.17 | 1,108 |
| 2020-12-23 | $5.23 | $5.24 | $5.10 | $5.17 | $5.17 | 3,300 |
| 2020-12-22 | $5.23 | $5.25 | $5.20 | $5.23 | $5.23 | 2,570 |
| 2020-12-21 | $5.17 | $5.30 | $5.17 | $5.30 | $5.30 | 4,486 |
| 2020-12-18 | $5.27 | $5.39 | $5.27 | $5.39 | $5.39 | 692 |
| 2020-12-17 | $5.24 | $5.25 | $5.21 | $5.21 | $5.21 | 4,849 |
| 2020-12-16 | $5.15 | $5.30 | $5.15 | $5.21 | $5.21 | 2,804 |
| 2020-12-15 | $5.31 | $5.33 | $5.21 | $5.21 | $5.21 | 2,189 |
| 2020-12-14 | $5.40 | $5.51 | $5.33 | $5.35 | $5.35 | 3,141 |
| 2020-12-11 | $5.25 | $5.36 | $5.25 | $5.31 | $5.31 | 3,533 |
| 2020-12-10 | $5.36 | $5.50 | $5.30 | $5.30 | $5.30 | 2,469 |
| 2020-12-09 | $5.42 | $5.52 | $5.35 | $5.36 | $5.36 | 9,257 |
| 2020-12-08 | $5.08 | $5.23 | $5.08 | $5.19 | $5.19 | 4,046 |
| 2020-12-07 | $4.95 | $4.98 | $4.81 | $4.91 | $4.91 | 6,222 |
| 2020-12-04 | $4.73 | $4.88 | $4.72 | $4.85 | $4.85 | 1,563 |
| 2020-12-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 498 |
| 2020-12-02 | $4.81 | $4.89 | $4.68 | $4.81 | $4.81 | 6,944 |
| 2020-12-01 | $4.99 | $5.18 | $4.94 | $4.94 | $4.94 | 11,235 |
| 2020-11-30 | $5.03 | $5.03 | $4.92 | $5.02 | $5.02 | 4,144 |
| 2020-11-27 | $5.47 | $5.47 | $5.29 | $5.36 | $5.36 | 5,510 |
| 2020-11-25 | $5.25 | $5.45 | $5.17 | $5.28 | $5.28 | 27,102 |
| 2020-11-24 | $5.33 | $5.33 | $4.86 | $4.95 | $4.95 | 22,216 |
| 2020-11-23 | $5.18 | $5.45 | $5.18 | $5.30 | $5.30 | 14,420 |
| 2020-11-20 | $4.87 | $5.14 | $4.87 | $5.08 | $5.08 | 8,857 |
| 2020-11-19 | $5.00 | $5.00 | $4.89 | $4.90 | $4.90 | 4,702 |
| 2020-11-18 | $4.90 | $5.18 | $4.90 | $5.04 | $5.04 | 25,611 |
| 2020-11-17 | $4.79 | $4.84 | $4.72 | $4.82 | $4.82 | 4,057 |
| 2020-11-16 | $4.63 | $4.73 | $4.58 | $4.65 | $4.65 | 6,862 |
| 2020-11-13 | $4.30 | $4.32 | $4.24 | $4.24 | $4.24 | 3,656 |
| 2020-11-12 | $4.30 | $4.30 | $4.19 | $4.19 | $4.19 | 2,638 |
| 2020-11-11 | $4.28 | $4.32 | $4.20 | $4.20 | $4.20 | 1,310 |
| 2020-11-10 | $4.27 | $4.30 | $4.27 | $4.28 | $4.28 | 820 |
| 2020-11-09 | $4.28 | $4.44 | $4.16 | $4.30 | $4.30 | 3,465 |
| 2020-11-06 | $4.01 | $4.06 | $3.97 | $4.00 | $4.00 | 2,683 |
| 2020-11-05 | $4.00 | $4.03 | $3.96 | $4.01 | $4.01 | 4,274 |
| 2020-11-04 | $4.00 | $4.00 | $3.86 | $3.89 | $3.89 | 1,887 |
| 2020-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 104 |
| 2020-11-02 | $4.01 | $4.01 | $3.92 | $3.92 | $3.92 | 2,437 |
| 2020-10-30 | $3.92 | $3.95 | $3.78 | $3.95 | $3.95 | 2,003 |
| 2020-10-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 679 |
| 2020-10-28 | $3.83 | $3.84 | $3.74 | $3.74 | $3.74 | 8,242 |
| 2020-10-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 287 |
| 2020-10-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 507 |
| 2020-10-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 367 |
| 2020-10-22 | $3.92 | $3.92 | $3.89 | $3.89 | $3.89 | 1,012 |
| 2020-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 563 |
| 2020-10-20 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 283 |
| 2020-10-19 | $4.04 | $4.17 | $4.04 | $4.05 | $4.05 | 1,339 |
| 2020-10-16 | $3.92 | $3.92 | $3.90 | $3.90 | $3.90 | 962 |
| 2020-10-15 | $3.88 | $3.95 | $3.88 | $3.95 | $3.95 | 626 |
| 2020-10-14 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 253 |
| 2020-10-13 | $3.87 | $4.02 | $3.81 | $3.87 | $3.87 | 34,297 |
| 2020-10-12 | $3.87 | $4.06 | $3.83 | $4.01 | $4.01 | 12,721 |
| 2020-10-09 | $3.81 | $3.98 | $3.80 | $3.89 | $3.89 | 5,392 |
| 2020-10-08 | $3.93 | $4.05 | $3.80 | $3.93 | $3.93 | 6,708 |
| 2020-10-07 | $4.00 | $4.00 | $3.84 | $3.88 | $3.88 | 19,143 |
| 2020-10-06 | $4.02 | $4.13 | $3.83 | $3.97 | $3.97 | 13,498 |
| 2020-10-05 | $3.85 | $4.21 | $3.85 | $4.02 | $4.02 | 24,838 |
| 2020-10-02 | $3.76 | $3.95 | $3.73 | $3.85 | $3.85 | 18,201 |
| 2020-10-01 | $3.80 | $3.92 | $3.78 | $3.85 | $3.85 | 5,061 |
| 2020-09-30 | $3.76 | $3.92 | $3.76 | $3.91 | $3.91 | 2,331 |
| 2020-09-29 | $3.75 | $3.75 | $3.72 | $3.72 | $3.72 | 1,323 |
| 2020-09-28 | $3.67 | $3.94 | $3.67 | $3.83 | $3.83 | 11,160 |
| 2020-09-25 | $3.76 | $3.83 | $3.69 | $3.70 | $3.70 | 17,296 |
| 2020-09-24 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 626 |
| 2020-09-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 8 |
| 2020-09-22 | $3.76 | $3.84 | $3.76 | $3.84 | $3.84 | 502 |
| 2020-09-21 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 979 |
| 2020-09-18 | $4.00 | $4.00 | $3.80 | $3.89 | $3.89 | 8,028 |
| 2020-09-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 20 |
| 2020-09-16 | $3.91 | $3.98 | $3.84 | $3.86 | $3.86 | 6,553 |
| 2020-09-15 | $3.89 | $4.01 | $3.89 | $4.01 | $4.01 | 1,522 |
| 2020-09-14 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 960 |
| 2020-09-11 | $3.71 | $3.90 | $3.71 | $3.87 | $3.87 | 24,122 |
| 2020-09-10 | $3.90 | $3.95 | $3.74 | $3.84 | $3.84 | 17,987 |
| 2020-09-09 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 260 |
| 2020-09-08 | $4.00 | $4.08 | $3.99 | $4.08 | $4.08 | 3,432 |
| 2020-09-04 | $3.83 | $4.14 | $3.83 | $3.83 | $3.83 | 5,158 |
| 2020-09-03 | $3.87 | $4.01 | $3.87 | $4.01 | $4.01 | 2,366 |
| 2020-09-02 | $4.14 | $4.15 | $3.94 | $3.96 | $3.96 | 1,286 |
| 2020-09-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 2,161 |
| 2020-08-31 | $4.15 | $4.29 | $4.15 | $4.29 | $4.29 | 767 |
| 2020-08-28 | $4.11 | $4.11 | $3.88 | $4.10 | $4.10 | 2,985 |
| 2020-08-27 | $4.12 | $4.19 | $4.04 | $4.12 | $4.12 | 11,626 |
| 2020-08-26 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 615 |
| 2020-08-25 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 989 |
| 2020-08-24 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 578 |
| 2020-08-21 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 151 |
| 2020-08-20 | $3.90 | $4.07 | $3.88 | $4.05 | $4.05 | 992 |
| 2020-08-19 | $4.10 | $4.10 | $3.93 | $4.00 | $4.00 | 6,347 |
| 2020-08-18 | $4.31 | $4.34 | $4.31 | $4.32 | $4.32 | 4,137 |
| 2020-08-17 | $4.21 | $4.24 | $4.16 | $4.24 | $4.24 | 1,855 |
| 2020-08-14 | $4.28 | $4.32 | $4.27 | $4.29 | $4.29 | 2,839 |
| 2020-08-13 | $4.40 | $4.55 | $4.34 | $4.55 | $4.55 | 8,222 |
| 2020-08-12 | $4.30 | $4.67 | $4.20 | $4.44 | $4.44 | 87,040 |
| 2020-08-11 | $4.20 | $4.23 | $3.95 | $3.95 | $3.95 | 23,519 |
| 2020-08-10 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 516 |
| 2020-08-07 | $3.80 | $4.00 | $3.80 | $3.91 | $3.91 | 1,623 |
| 2020-08-06 | $3.93 | $4.04 | $3.93 | $4.00 | $4.00 | 2,542 |
| 2020-08-05 | $4.16 | $4.16 | $3.90 | $3.90 | $3.90 | 316 |
| 2020-08-04 | $3.92 | $3.95 | $3.90 | $3.93 | $3.93 | 3,619 |
| 2020-08-03 | $3.98 | $4.00 | $3.87 | $3.95 | $3.95 | 1,927 |
| 2020-07-31 | $4.17 | $4.17 | $3.82 | $3.99 | $3.99 | 2,956 |
| 2020-07-30 | $3.88 | $4.01 | $3.77 | $3.98 | $3.98 | 3,024 |
| 2020-07-29 | $3.97 | $4.07 | $3.96 | $3.99 | $3.99 | 4,972 |
| 2020-07-28 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 2,907 |
| 2020-07-27 | $3.89 | $4.00 | $3.85 | $3.98 | $3.98 | 6,928 |
| 2020-07-24 | $3.88 | $3.88 | $3.73 | $3.74 | $3.74 | 1,831 |
| 2020-07-23 | $3.81 | $3.88 | $3.72 | $3.72 | $3.72 | 8,400 |
| 2020-07-22 | $3.98 | $3.98 | $3.78 | $3.84 | $3.84 | 15,915 |
| 2020-07-21 | $4.11 | $4.11 | $3.77 | $3.86 | $3.86 | 52,516 |
| 2020-07-20 | $4.09 | $4.64 | $3.88 | $4.01 | $4.01 | 327,860 |
| 2020-07-17 | $3.96 | $4.20 | $3.96 | $4.20 | $4.20 | 270 |
| 2020-07-16 | $4.20 | $4.23 | $3.95 | $4.23 | $4.23 | 1,900 |
| 2020-07-15 | $4.13 | $4.21 | $4.09 | $4.21 | $4.21 | 2,600 |
| 2020-07-14 | $3.97 | $4.07 | $3.97 | $3.99 | $3.99 | 1,700 |
| 2020-07-13 | $3.94 | $3.94 | $3.80 | $3.80 | $3.80 | 1,200 |
| 2020-07-10 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 180 |
| 2020-07-09 | $3.80 | $3.81 | $3.78 | $3.81 | $3.81 | 1,500 |
| 2020-07-08 | $3.80 | $3.89 | $3.75 | $3.87 | $3.87 | 2,000 |
| 2020-07-07 | $3.84 | $3.95 | $3.84 | $3.95 | $3.95 | 2,000 |
| 2020-07-06 | $4.23 | $4.23 | $4.04 | $4.19 | $4.19 | 3,600 |
| 2020-07-02 | $4.41 | $4.41 | $4.22 | $4.31 | $4.31 | 1,800 |
| 2020-07-01 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 1,300 |
| 2020-06-30 | $4.40 | $4.49 | $4.31 | $4.31 | $4.31 | 2,000 |
| 2020-06-29 | $4.11 | $4.19 | $4.09 | $4.19 | $4.19 | 1,500 |
| 2020-06-26 | $4.24 | $4.24 | $4.10 | $4.11 | $4.11 | 2,195 |
| 2020-06-25 | $4.16 | $4.20 | $3.99 | $4.19 | $4.19 | 1,955 |
| 2020-06-24 | $4.20 | $4.20 | $4.01 | $4.12 | $4.12 | 1,867 |
| 2020-06-23 | $4.37 | $4.37 | $4.31 | $4.31 | $4.31 | 2,241 |
| 2020-06-22 | $4.31 | $4.31 | $4.30 | $4.31 | $4.31 | 453 |
| 2020-06-19 | $4.29 | $4.32 | $4.22 | $4.26 | $4.26 | 1,909 |
| 2020-06-18 | $4.40 | $4.43 | $4.28 | $4.29 | $4.29 | 3,009 |
| 2020-06-17 | $4.43 | $4.43 | $4.39 | $4.39 | $4.39 | 425 |
| 2020-06-16 | $4.51 | $4.51 | $4.22 | $4.44 | $4.44 | 5,733 |
| 2020-06-15 | $4.28 | $4.51 | $4.22 | $4.51 | $4.51 | 5,457 |
| 2020-06-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 908 |
| 2020-06-11 | $4.29 | $4.32 | $4.00 | $4.27 | $4.27 | 15,341 |
| 2020-06-10 | $4.45 | $4.51 | $4.42 | $4.42 | $4.42 | 9,596 |
| 2020-06-09 | $4.33 | $4.39 | $4.31 | $4.32 | $4.32 | 10,601 |
| 2020-06-08 | $4.05 | $4.15 | $3.99 | $4.14 | $4.14 | 11,625 |
| 2020-06-05 | $3.81 | $3.90 | $3.70 | $3.90 | $3.90 | 7,160 |
| 2020-06-04 | $3.72 | $3.87 | $3.72 | $3.84 | $3.84 | 2,334 |
| 2020-06-03 | $3.83 | $3.86 | $3.79 | $3.85 | $3.85 | 16,231 |
| 2020-06-02 | $3.82 | $3.85 | $3.68 | $3.85 | $3.85 | 7,194 |
| 2020-06-01 | $3.84 | $3.91 | $3.65 | $3.85 | $3.85 | 7,429 |
| 2020-05-29 | $4.01 | $4.10 | $3.82 | $4.10 | $4.10 | 6,275 |
| 2020-05-28 | $4.10 | $4.10 | $3.84 | $4.08 | $4.08 | 3,760 |
| 2020-05-27 | $3.92 | $4.14 | $3.92 | $4.03 | $4.03 | 21,985 |
| 2020-05-26 | $3.90 | $4.01 | $3.70 | $3.80 | $3.80 | 12,684 |
| 2020-05-22 | $4.29 | $4.30 | $3.96 | $4.03 | $4.03 | 8,387 |
| 2020-05-21 | $4.11 | $4.24 | $4.10 | $4.15 | $4.15 | 2,834 |
| 2020-05-20 | $4.19 | $4.29 | $4.04 | $4.18 | $4.18 | 8,409 |
| 2020-05-19 | $4.40 | $4.40 | $4.19 | $4.29 | $4.29 | 5,406 |
| 2020-05-18 | $4.22 | $4.38 | $4.14 | $4.32 | $4.32 | 14,238 |
| 2020-05-15 | $3.80 | $4.26 | $3.80 | $4.26 | $4.26 | 52,982 |
| 2020-05-14 | $4.20 | $6.46 | $4.10 | $4.10 | $4.10 | 465,246 |
| 2020-05-13 | $4.29 | $4.29 | $4.24 | $4.24 | $4.24 | 564 |
| 2020-05-12 | $4.07 | $4.12 | $4.07 | $4.12 | $4.12 | 752 |
| 2020-05-11 | $4.07 | $4.19 | $4.07 | $4.13 | $4.13 | 4,729 |
| 2020-05-08 | $4.11 | $4.22 | $4.11 | $4.22 | $4.22 | 1,310 |
| 2020-05-07 | $4.42 | $4.44 | $4.10 | $4.13 | $4.13 | 3,746 |
| 2020-05-06 | $4.20 | $4.20 | $4.02 | $4.06 | $4.06 | 4,125 |
| 2020-05-05 | $4.18 | $4.30 | $4.18 | $4.30 | $4.30 | 7,953 |
| 2020-05-04 | $4.07 | $4.12 | $3.92 | $4.12 | $4.12 | 1,991 |
| 2020-05-01 | $4.00 | $4.07 | $3.99 | $4.07 | $4.07 | 1,426 |
| 2020-04-30 | $4.31 | $4.33 | $3.91 | $3.91 | $3.91 | 12,637 |
| 2020-04-29 | $4.24 | $4.37 | $4.24 | $4.25 | $4.25 | 864 |
| 2020-04-28 | $4.23 | $4.25 | $4.21 | $4.25 | $4.25 | 2,207 |
| 2020-04-27 | $4.17 | $4.42 | $4.17 | $4.26 | $4.26 | 5,419 |
| 2020-04-24 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 917 |
| 2020-04-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 154 |
| 2020-04-22 | $3.78 | $3.89 | $3.76 | $3.89 | $3.89 | 10,014 |
| 2020-04-21 | $3.77 | $3.77 | $3.66 | $3.73 | $3.73 | 1,152 |
| 2020-04-20 | $3.85 | $4.00 | $3.85 | $3.99 | $3.99 | 1,744 |
| 2020-04-17 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 2,787 |
| 2020-04-16 | $3.90 | $3.95 | $3.77 | $3.90 | $3.90 | 6,929 |
| 2020-04-15 | $3.68 | $3.84 | $3.68 | $3.80 | $3.80 | 1,005 |
| 2020-04-14 | $3.72 | $3.88 | $3.54 | $3.84 | $3.84 | 10,334 |
| 2020-04-13 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 203 |
| 2020-04-09 | $3.84 | $4.16 | $3.84 | $4.09 | $4.09 | 593 |
| 2020-04-08 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 332 |
| 2020-04-07 | $4.34 | $4.34 | $3.94 | $4.00 | $4.00 | 12,866 |
| 2020-04-06 | $3.61 | $3.71 | $3.61 | $3.71 | $3.71 | 2,675 |
| 2020-04-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 203 |
| 2020-04-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 578 |
| 2020-04-01 | $3.34 | $3.35 | $3.30 | $3.30 | $3.30 | 731 |
| 2020-03-31 | $3.66 | $3.71 | $3.58 | $3.71 | $3.71 | 1,393 |
| 2020-03-30 | $3.60 | $3.80 | $3.54 | $3.80 | $3.80 | 889 |
| 2020-03-27 | $4.08 | $4.08 | $3.67 | $3.71 | $3.71 | 5,902 |
| 2020-03-26 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 133 |
| 2020-03-25 | $3.42 | $3.64 | $3.42 | $3.64 | $3.64 | 2,250 |
| 2020-03-24 | $3.57 | $3.57 | $3.42 | $3.43 | $3.43 | 676 |
| 2020-03-23 | $3.31 | $3.47 | $2.90 | $3.40 | $3.40 | 3,128 |
| 2020-03-20 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 231 |
| 2020-03-19 | $3.39 | $3.52 | $3.39 | $3.51 | $3.51 | 1,655 |
| 2020-03-18 | $3.20 | $3.30 | $3.20 | $3.26 | $3.26 | 2,541 |
| 2020-03-17 | $3.27 | $3.33 | $3.18 | $3.21 | $3.21 | 3,185 |
| 2020-03-16 | $3.50 | $3.50 | $3.20 | $3.24 | $3.24 | 3,454 |
| 2020-03-13 | $3.36 | $3.63 | $3.30 | $3.63 | $3.63 | 3,141 |
| 2020-03-12 | $3.65 | $3.65 | $3.27 | $3.36 | $3.36 | 10,881 |
| 2020-03-11 | $4.02 | $4.02 | $3.95 | $3.95 | $3.95 | 822 |
| 2020-03-10 | $4.05 | $4.07 | $4.05 | $4.05 | $4.05 | 874 |
| 2020-03-09 | $4.01 | $4.01 | $3.80 | $3.89 | $3.89 | 4,763 |
| 2020-03-06 | $4.19 | $4.27 | $4.19 | $4.20 | $4.20 | 3,008 |
| 2020-03-05 | $4.30 | $4.34 | $4.30 | $4.31 | $4.31 | 1,592 |
| 2020-03-04 | $4.61 | $4.61 | $4.59 | $4.60 | $4.60 | 755 |
| 2020-03-03 | $4.85 | $4.85 | $4.76 | $4.79 | $4.79 | 1,399 |
| 2020-03-02 | $4.77 | $4.98 | $4.70 | $4.98 | $4.98 | 8,778 |
| 2020-02-28 | $4.66 | $4.66 | $4.56 | $4.56 | $4.56 | 3,527 |
| 2020-02-27 | $4.71 | $4.84 | $4.64 | $4.80 | $4.80 | 3,677 |
| 2020-02-26 | $4.99 | $4.99 | $4.86 | $4.86 | $4.86 | 4,805 |
| 2020-02-25 | $4.86 | $4.86 | $4.75 | $4.75 | $4.75 | 1,991 |
| 2020-02-24 | $4.92 | $5.02 | $4.75 | $4.92 | $4.92 | 6,961 |
| 2020-02-21 | $4.95 | $5.07 | $4.88 | $4.94 | $4.94 | 1,374 |
| 2020-02-20 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 149 |
| 2020-02-19 | $4.90 | $5.06 | $4.90 | $5.06 | $5.06 | 1,869 |
| 2020-02-18 | $4.86 | $5.09 | $4.86 | $4.94 | $4.94 | 5,660 |
| 2020-02-14 | $4.74 | $4.74 | $4.69 | $4.69 | $4.69 | 554 |
| 2020-02-13 | $4.65 | $4.66 | $4.51 | $4.66 | $4.66 | 2,862 |
| 2020-02-12 | $4.71 | $4.85 | $4.71 | $4.85 | $4.85 | 1,936 |
| 2020-02-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 179 |
| 2020-02-10 | $5.05 | $5.07 | $4.97 | $4.98 | $4.98 | 3,838 |
| 2020-02-07 | $5.09 | $5.15 | $5.00 | $5.11 | $5.11 | 7,837 |
| 2020-02-06 | $4.87 | $5.04 | $4.86 | $4.93 | $4.93 | 16,123 |
| 2020-02-05 | $4.61 | $5.05 | $4.60 | $4.90 | $4.90 | 128,292 |
| 2020-02-04 | $4.44 | $4.56 | $4.33 | $4.49 | $4.49 | 6,833 |
| 2020-02-03 | $4.49 | $4.51 | $4.44 | $4.46 | $4.46 | 7,352 |
| 2020-01-31 | $4.40 | $4.40 | $4.24 | $4.40 | $4.40 | 9,163 |
| 2020-01-30 | $4.59 | $4.59 | $4.40 | $4.40 | $4.40 | 4,144 |
| 2020-01-29 | $4.50 | $4.54 | $4.37 | $4.53 | $4.53 | 34,607 |
| 2020-01-28 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 2,042 |
| 2020-01-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 833 |
| 2020-01-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 143 |
| 2020-01-23 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 25 |
| 2020-01-22 | $4.20 | $4.32 | $4.20 | $4.24 | $4.24 | 5,153 |
| 2020-01-21 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 1,263 |
| 2020-01-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 94 |
| 2020-01-16 | $4.19 | $4.23 | $4.09 | $4.09 | $4.09 | 1,397 |
| 2020-01-15 | $4.32 | $4.32 | $4.21 | $4.24 | $4.24 | 1,863 |
| 2020-01-14 | $4.12 | $4.25 | $4.05 | $4.23 | $4.23 | 2,876 |
| 2020-01-13 | $4.03 | $4.05 | $4.01 | $4.04 | $4.04 | 1,153 |
| 2020-01-10 | $4.02 | $4.09 | $4.02 | $4.04 | $4.04 | 3,202 |
| 2020-01-09 | $4.10 | $4.11 | $4.01 | $4.05 | $4.05 | 2,105 |
| 2020-01-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 295 |
| 2020-01-07 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 2,348 |
| 2020-01-06 | $4.13 | $4.21 | $4.04 | $4.14 | $4.14 | 2,372 |
| 2020-01-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 14 |
| 2020-01-02 | $4.25 | $4.44 | $3.71 | $4.35 | $4.35 | 5,697 |
| 2019-12-31 | $4.33 | $4.54 | $4.02 | $4.36 | $4.36 | 25,452 |
| 2019-12-30 | $4.26 | $4.30 | $4.21 | $4.26 | $4.26 | 7,508 |
| 2019-12-27 | $4.21 | $4.27 | $4.21 | $4.27 | $4.27 | 1,200 |
| 2019-12-26 | $4.21 | $4.29 | $4.21 | $4.29 | $4.29 | 6,087 |
| 2019-12-24 | $4.21 | $4.23 | $4.21 | $4.23 | $4.23 | 1,367 |
| 2019-12-23 | $4.21 | $4.25 | $4.21 | $4.25 | $4.25 | 6,212 |
| 2019-12-20 | $4.21 | $4.28 | $4.21 | $4.22 | $4.22 | 3,993 |
| 2019-12-19 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1,200 |
| 2019-12-18 | $4.32 | $4.32 | $4.21 | $4.26 | $4.26 | 3,526 |
| 2019-12-17 | $4.34 | $4.34 | $4.32 | $4.32 | $4.32 | 364 |
| 2019-12-16 | $4.24 | $4.30 | $4.22 | $4.26 | $4.26 | 5,227 |
| 2019-12-13 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 72 |
| 2019-12-12 | $4.43 | $4.43 | $4.26 | $4.38 | $4.38 | 2,575 |
| 2019-12-11 | $4.47 | $4.47 | $4.30 | $4.43 | $4.43 | 7,253 |
| 2019-12-10 | $4.42 | $4.42 | $4.26 | $4.35 | $4.35 | 8,021 |
| 2019-12-09 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 2,199 |
| 2019-12-06 | $4.21 | $4.30 | $4.21 | $4.28 | $4.28 | 3,313 |
| 2019-12-05 | $4.33 | $4.33 | $4.23 | $4.23 | $4.23 | 481 |
| 2019-12-04 | $4.37 | $4.37 | $4.24 | $4.24 | $4.24 | 5,926 |
| 2019-12-03 | $4.17 | $4.36 | $4.17 | $4.21 | $4.21 | 6,129 |
| 2019-12-02 | $4.52 | $4.71 | $4.38 | $4.48 | $4.48 | 2,233 |
| 2019-11-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 11 |
| 2019-11-27 | $4.45 | $4.59 | $4.45 | $4.59 | $4.59 | 2,135 |
| 2019-11-26 | $4.32 | $4.40 | $4.31 | $4.36 | $4.36 | 6,921 |
| 2019-11-25 | $4.30 | $4.49 | $4.30 | $4.32 | $4.32 | 7,696 |
| 2019-11-22 | $4.42 | $4.47 | $4.42 | $4.47 | $4.47 | 285 |
| 2019-11-21 | $4.52 | $4.59 | $4.52 | $4.59 | $4.59 | 701 |
| 2019-11-20 | $4.59 | $4.59 | $4.48 | $4.59 | $4.59 | 561 |
| 2019-11-19 | $4.87 | $4.87 | $4.56 | $4.60 | $4.60 | 70,659 |
| 2019-11-18 | $4.76 | $5.00 | $4.76 | $4.88 | $4.88 | 99,860 |
| 2019-11-15 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 3,618 |
| 2019-11-14 | $4.28 | $4.35 | $4.28 | $4.30 | $4.30 | 868 |
| 2019-11-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 842 |
| 2019-11-12 | $4.02 | $4.27 | $4.02 | $4.09 | $4.09 | 1,686 |
| 2019-11-11 | $4.11 | $4.12 | $4.02 | $4.12 | $4.12 | 10,826 |
| 2019-11-08 | $4.14 | $4.23 | $4.14 | $4.20 | $4.20 | 2,175 |
| 2019-11-07 | $4.49 | $4.49 | $4.11 | $4.19 | $4.19 | 2,006 |
| 2019-11-06 | $4.20 | $4.33 | $4.12 | $4.20 | $4.20 | 5,424 |
| 2019-11-05 | $4.44 | $4.44 | $4.34 | $4.34 | $4.34 | 1,175 |
| 2019-11-04 | $4.35 | $4.54 | $4.33 | $4.43 | $4.43 | 13,314 |
| 2019-11-01 | $4.50 | $4.58 | $4.50 | $4.50 | $4.50 | 1,167 |
| 2019-10-31 | $4.40 | $4.52 | $4.40 | $4.45 | $4.45 | 6,107 |
| 2019-10-30 | $4.46 | $4.46 | $4.44 | $4.46 | $4.46 | 1,954 |
| 2019-10-29 | $4.56 | $4.56 | $4.45 | $4.47 | $4.47 | 3,076 |
| 2019-10-28 | $4.62 | $4.62 | $4.45 | $4.56 | $4.56 | 9,364 |
| 2019-10-25 | $4.42 | $4.51 | $4.42 | $4.51 | $4.51 | 1,693 |
| 2019-10-24 | $4.55 | $4.57 | $4.45 | $4.53 | $4.53 | 14,116 |
| 2019-10-23 | $4.63 | $4.63 | $4.47 | $4.55 | $4.55 | 7,991 |
| 2019-10-22 | $4.50 | $4.63 | $3.81 | $4.61 | $4.61 | 26,925 |
| 2019-10-21 | $4.46 | $4.55 | $4.46 | $4.48 | $4.48 | 4,274 |
| 2019-10-18 | $4.47 | $4.47 | $4.43 | $4.45 | $4.45 | 5,182 |
| 2019-10-17 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 803 |
| 2019-10-16 | $4.46 | $4.63 | $4.46 | $4.59 | $4.59 | 583 |
| 2019-10-15 | $4.47 | $4.47 | $4.40 | $4.45 | $4.45 | 3,416 |
| 2019-10-14 | $4.55 | $4.59 | $4.52 | $4.52 | $4.52 | 2,302 |
| 2019-10-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 442 |
| 2019-10-10 | $4.70 | $4.70 | $4.52 | $4.52 | $4.52 | 2,575 |
| 2019-10-09 | $4.55 | $4.57 | $4.55 | $4.57 | $4.57 | 561 |
| 2019-10-08 | $4.64 | $4.64 | $4.54 | $4.54 | $4.54 | 652 |
| 2019-10-07 | $4.64 | $4.64 | $4.51 | $4.55 | $4.55 | 5,426 |
| 2019-10-04 | $4.83 | $4.83 | $4.57 | $4.59 | $4.59 | 2,426 |
| 2019-10-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 227 |
| 2019-10-02 | $4.81 | $4.81 | $4.50 | $4.51 | $4.51 | 2,365 |
| 2019-10-01 | $4.79 | $4.85 | $4.79 | $4.85 | $4.85 | 6,242 |
| 2019-09-30 | $4.67 | $4.85 | $4.67 | $4.71 | $4.71 | 2,757 |
| 2019-09-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 411 |
| 2019-09-26 | $4.79 | $4.81 | $4.49 | $4.79 | $4.79 | 1,549 |
| 2019-09-25 | $4.70 | $4.75 | $4.57 | $4.73 | $4.73 | 6,500 |
| 2019-09-24 | $4.40 | $4.61 | $4.40 | $4.56 | $4.56 | 10,180 |
| 2019-09-23 | $4.03 | $4.24 | $4.03 | $4.24 | $4.24 | 4,543 |
| 2019-09-20 | $4.15 | $4.22 | $3.95 | $4.22 | $4.22 | 21,847 |
| 2019-09-19 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 644 |
| 2019-09-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 344 |
| 2019-09-17 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 574 |
| 2019-09-16 | $4.24 | $4.27 | $4.24 | $4.27 | $4.27 | 548 |
| 2019-09-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 101 |
| 2019-09-12 | $4.25 | $4.26 | $4.20 | $4.26 | $4.26 | 4,119 |
| 2019-09-11 | $4.48 | $4.48 | $4.20 | $4.21 | $4.21 | 2,246 |
| 2019-09-10 | $4.44 | $4.48 | $4.15 | $4.32 | $4.32 | 7,323 |
| 2019-09-09 | $4.25 | $4.48 | $4.06 | $4.40 | $4.40 | 13,301 |
| 2019-09-06 | $4.46 | $4.49 | $4.33 | $4.33 | $4.33 | 2,206 |
| 2019-09-05 | $4.40 | $4.40 | $4.16 | $4.39 | $4.39 | 4,878 |
| 2019-09-04 | $4.42 | $4.42 | $4.32 | $4.37 | $4.37 | 5,262 |
| 2019-09-03 | $4.31 | $4.49 | $4.16 | $4.24 | $4.24 | 4,989 |
| 2019-08-30 | $4.09 | $4.50 | $4.09 | $4.39 | $4.39 | 13,263 |
| 2019-08-29 | $4.33 | $4.49 | $4.33 | $4.45 | $4.45 | 1,700 |
| 2019-08-28 | $4.21 | $4.38 | $3.98 | $4.28 | $4.28 | 3,086 |
| 2019-08-27 | $3.98 | $4.27 | $3.98 | $4.20 | $4.20 | 2,633 |
| 2019-08-26 | $4.08 | $4.33 | $4.08 | $4.17 | $4.17 | 1,955 |
| 2019-08-23 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 15 |
| 2019-08-22 | $4.19 | $4.24 | $4.17 | $4.24 | $4.24 | 2,650 |
| 2019-08-21 | $3.86 | $4.50 | $3.86 | $4.29 | $4.29 | 19,776 |
| 2019-08-20 | $4.15 | $4.17 | $3.82 | $4.15 | $4.15 | 5,940 |
| 2019-08-19 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 1,000 |
| 2019-08-16 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 324 |
| 2019-08-15 | $4.15 | $4.15 | $3.85 | $3.85 | $3.85 | 1,540 |
| 2019-08-14 | $4.08 | $4.08 | $4.03 | $4.03 | $4.03 | 1,907 |
| 2019-08-13 | $3.96 | $4.08 | $3.96 | $4.04 | $4.04 | 4,067 |
| 2019-08-12 | $3.84 | $3.98 | $3.84 | $3.98 | $3.98 | 10,494 |
| 2019-08-09 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 2,585 |
| 2019-08-08 | $3.50 | $3.90 | $3.50 | $3.90 | $3.90 | 6,132 |
| 2019-08-07 | $3.84 | $3.84 | $3.47 | $3.52 | $3.52 | 11,668 |
| 2019-08-06 | $3.90 | $3.96 | $3.90 | $3.95 | $3.95 | 12,290 |
| 2019-08-05 | $3.86 | $4.01 | $3.86 | $3.91 | $3.91 | 5,376 |
| 2019-08-02 | $3.96 | $4.00 | $3.94 | $4.00 | $4.00 | 1,509 |
| 2019-08-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 100 |
| 2019-07-31 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 148 |
| 2019-07-30 | $4.00 | $4.25 | $3.68 | $4.25 | $4.25 | 606 |
| 2019-07-29 | $4.16 | $4.16 | $4.06 | $4.07 | $4.07 | 5,841 |
| 2019-07-26 | $4.06 | $4.08 | $4.05 | $4.05 | $4.05 | 1,534 |
| 2019-07-25 | $4.20 | $4.28 | $4.05 | $4.05 | $4.05 | 4,932 |
| 2019-07-24 | $4.28 | $4.28 | $4.13 | $4.13 | $4.13 | 2,076 |
| 2019-07-23 | $4.30 | $4.38 | $4.30 | $4.30 | $4.30 | 877 |
| 2019-07-22 | $4.94 | $4.94 | $4.37 | $4.42 | $4.42 | 4,008 |
| 2019-07-19 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 942 |
| 2019-07-18 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 116 |
| 2019-07-17 | $4.78 | $4.78 | $4.60 | $4.60 | $4.60 | 1,685 |
| 2019-07-16 | $4.51 | $4.70 | $4.51 | $4.63 | $4.63 | 3,809 |
| 2019-07-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 463 |
| 2019-07-12 | $4.28 | $4.42 | $4.28 | $4.41 | $4.41 | 8,003 |
| 2019-07-11 | $4.38 | $4.40 | $4.38 | $4.40 | $4.40 | 508 |
| 2019-07-10 | $4.29 | $4.55 | $4.29 | $4.34 | $4.34 | 11,306 |
| 2019-07-09 | $4.19 | $4.30 | $4.12 | $4.21 | $4.21 | 24,352 |
| 2019-07-08 | $4.17 | $4.18 | $4.16 | $4.16 | $4.16 | 2,438 |
| 2019-07-05 | $4.20 | $4.34 | $4.11 | $4.15 | $4.15 | 3,553 |
| 2019-07-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 342 |
| 2019-07-02 | $4.52 | $4.52 | $4.29 | $4.29 | $4.29 | 651 |
| 2019-07-01 | $4.34 | $4.41 | $4.34 | $4.41 | $4.41 | 2,746 |
| 2019-06-28 | $4.28 | $4.30 | $4.20 | $4.20 | $4.20 | 2,003 |
| 2019-06-27 | $4.18 | $4.28 | $4.17 | $4.17 | $4.17 | 1,131 |
| 2019-06-26 | $4.18 | $4.28 | $4.18 | $4.18 | $4.18 | 455 |
| 2019-06-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 212 |
| 2019-06-24 | $4.17 | $4.23 | $4.17 | $4.23 | $4.23 | 4,339 |
| 2019-06-21 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 309 |
| 2019-06-20 | $4.27 | $4.28 | $4.21 | $4.21 | $4.21 | 689 |
| 2019-06-19 | $4.23 | $4.36 | $4.14 | $4.18 | $4.18 | 2,045 |
| 2019-06-18 | $4.29 | $4.29 | $4.15 | $4.21 | $4.21 | 1,707 |
| 2019-06-17 | $4.30 | $4.33 | $4.30 | $4.33 | $4.33 | 224 |
| 2019-06-14 | $4.39 | $4.39 | $4.35 | $4.37 | $4.37 | 656 |
| 2019-06-13 | $4.41 | $4.44 | $4.41 | $4.44 | $4.44 | 711 |
| 2019-06-12 | $4.44 | $4.44 | $4.33 | $4.34 | $4.34 | 5,656 |
| 2019-06-11 | $4.17 | $4.23 | $4.16 | $4.18 | $4.18 | 2,209 |
| 2019-06-10 | $4.31 | $4.35 | $4.26 | $4.28 | $4.28 | 982 |
| 2019-06-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 556 |
| 2019-06-06 | $4.36 | $4.36 | $4.10 | $4.10 | $4.10 | 1,129 |
| 2019-06-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 291 |
| 2019-06-04 | $4.28 | $4.28 | $4.15 | $4.21 | $4.21 | 778 |
| 2019-06-03 | $4.29 | $4.36 | $4.15 | $4.26 | $4.26 | 1,976 |
| 2019-05-31 | $4.33 | $4.46 | $4.33 | $4.36 | $4.36 | 3,447 |
| 2019-05-30 | $4.55 | $4.69 | $4.46 | $4.47 | $4.47 | 7,672 |
| 2019-05-29 | $4.75 | $4.89 | $4.66 | $4.77 | $4.77 | 1,977 |
| 2019-05-28 | $4.80 | $4.89 | $4.77 | $4.77 | $4.77 | 768 |
| 2019-05-24 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 126 |
| 2019-05-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 253 |
| 2019-05-22 | $4.81 | $4.81 | $4.74 | $4.74 | $4.74 | 416 |
| 2019-05-21 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 1,204 |
| 2019-05-20 | $4.95 | $4.95 | $4.79 | $4.81 | $4.81 | 626 |
| 2019-05-17 | $5.10 | $5.10 | $5.00 | $5.01 | $5.01 | 1,153 |
| 2019-05-16 | $5.00 | $5.00 | $4.85 | $4.95 | $4.95 | 5,035 |
| 2019-05-15 | $4.74 | $4.76 | $4.74 | $4.76 | $4.76 | 538 |
| 2019-05-14 | $4.78 | $4.83 | $4.78 | $4.80 | $4.80 | 2,194 |
| 2019-05-13 | $4.63 | $4.70 | $4.59 | $4.60 | $4.60 | 2,033 |
| 2019-05-10 | $4.76 | $4.76 | $4.64 | $4.73 | $4.73 | 1,814 |
| 2019-05-09 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 686 |
| 2019-05-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 5 |
| 2019-05-07 | $4.60 | $4.70 | $4.60 | $4.64 | $4.64 | 3,295 |
| 2019-05-06 | $4.14 | $4.56 | $4.14 | $4.56 | $4.56 | 4,200 |
| 2019-05-03 | $4.48 | $4.54 | $4.32 | $4.43 | $4.43 | 3,419 |
| 2019-05-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 1,050 |
| 2019-05-01 | $4.50 | $4.51 | $4.35 | $4.44 | $4.44 | 4,662 |
| 2019-04-30 | $4.32 | $4.64 | $4.30 | $4.64 | $4.64 | 1,086 |
| 2019-04-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 26 |
| 2019-04-26 | $4.44 | $4.50 | $4.44 | $4.50 | $4.50 | 4,192 |
| 2019-04-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 818 |
| 2019-04-24 | $4.45 | $4.53 | $4.42 | $4.49 | $4.49 | 8,680 |
| 2019-04-23 | $4.44 | $4.69 | $4.44 | $4.69 | $4.69 | 3,649 |
| 2019-04-22 | $4.30 | $4.39 | $4.30 | $4.39 | $4.39 | 463 |
| 2019-04-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 670 |
| 2019-04-17 | $4.46 | $4.68 | $4.44 | $4.44 | $4.44 | 1,110 |
| 2019-04-16 | $4.64 | $4.66 | $4.45 | $4.45 | $4.45 | 5,308 |
| 2019-04-15 | $4.54 | $4.83 | $4.43 | $4.69 | $4.69 | 8,169 |
| 2019-04-12 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 1,513 |
| 2019-04-11 | $4.21 | $4.41 | $4.21 | $4.28 | $4.28 | 8,782 |
| 2019-04-10 | $4.19 | $4.22 | $4.19 | $4.22 | $4.22 | 1,341 |
| 2019-04-09 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 472 |
| 2019-04-08 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 211 |
| 2019-04-05 | $3.97 | $4.09 | $3.97 | $4.09 | $4.09 | 3,044 |
| 2019-04-04 | $4.10 | $4.30 | $4.08 | $4.15 | $4.15 | 3,290 |
| 2019-04-03 | $4.25 | $4.33 | $4.22 | $4.33 | $4.33 | 1,212 |
| 2019-04-02 | $4.38 | $4.38 | $4.15 | $4.34 | $4.34 | 5,472 |
| 2019-04-01 | $3.84 | $4.40 | $3.84 | $4.31 | $4.31 | 21,733 |
| 2019-03-29 | $3.73 | $3.74 | $3.73 | $3.74 | $3.74 | 444 |
| 2019-03-28 | $3.87 | $3.91 | $3.87 | $3.91 | $3.91 | 396 |
| 2019-03-27 | $3.74 | $3.89 | $3.74 | $3.84 | $3.84 | 6,018 |
| 2019-03-26 | $3.65 | $3.71 | $3.64 | $3.66 | $3.66 | 3,528 |
| 2019-03-25 | $3.70 | $3.70 | $3.63 | $3.65 | $3.65 | 3,860 |
| 2019-03-22 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 494 |
| 2019-03-21 | $3.88 | $3.88 | $3.81 | $3.85 | $3.85 | 1,150 |
| 2019-03-20 | $3.99 | $3.99 | $3.81 | $3.92 | $3.92 | 7,516 |
| 2019-03-19 | $4.15 | $4.21 | $4.01 | $4.03 | $4.03 | 4,858 |
| 2019-03-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 10 |
| 2019-03-15 | $4.40 | $4.40 | $4.20 | $4.21 | $4.21 | 1,541 |
| 2019-03-14 | $4.27 | $4.35 | $4.23 | $4.23 | $4.23 | 3,228 |
| 2019-03-13 | $4.17 | $4.31 | $4.15 | $4.18 | $4.18 | 8,750 |
| 2019-03-12 | $4.17 | $4.28 | $4.15 | $4.17 | $4.17 | 7,422 |
| 2019-03-11 | $4.26 | $4.27 | $4.18 | $4.25 | $4.25 | 5,569 |
| 2019-03-08 | $4.24 | $4.25 | $4.22 | $4.22 | $4.22 | 3,171 |
| 2019-03-07 | $4.40 | $4.56 | $4.25 | $4.49 | $4.49 | 4,682 |
| 2019-03-06 | $4.37 | $4.58 | $4.37 | $4.55 | $4.55 | 844 |
| 2019-03-05 | $4.57 | $4.57 | $4.30 | $4.35 | $4.35 | 4,430 |
| 2019-03-04 | $4.30 | $4.34 | $4.30 | $4.34 | $4.34 | 1,412 |
| 2019-03-01 | $4.38 | $4.38 | $4.26 | $4.27 | $4.27 | 860 |
| 2019-02-28 | $4.35 | $4.41 | $4.20 | $4.26 | $4.26 | 1,151 |
| 2019-02-27 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 230 |
| 2019-02-26 | $4.43 | $4.49 | $4.41 | $4.49 | $4.49 | 3,074 |
| 2019-02-25 | $4.54 | $4.66 | $4.51 | $4.66 | $4.66 | 3,824 |
| 2019-02-22 | $4.40 | $4.70 | $4.40 | $4.53 | $4.53 | 867 |
| 2019-02-21 | $4.52 | $4.52 | $4.36 | $4.39 | $4.39 | 3,428 |
| 2019-02-20 | $4.63 | $4.65 | $4.63 | $4.65 | $4.65 | 1,098 |
| 2019-02-19 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 245 |
| 2019-02-15 | $4.86 | $4.89 | $4.81 | $4.82 | $4.82 | 2,228 |
| 2019-02-14 | $4.72 | $4.85 | $4.72 | $4.79 | $4.79 | 1,276 |
| 2019-02-13 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 825 |
| 2019-02-12 | $4.77 | $4.77 | $4.69 | $4.71 | $4.71 | 5,451 |
| 2019-02-11 | $4.80 | $4.80 | $4.78 | $4.78 | $4.78 | 531 |
| 2019-02-08 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 598 |
| 2019-02-07 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 1,876 |
| 2019-02-06 | $4.85 | $4.85 | $4.78 | $4.78 | $4.78 | 383 |
| 2019-02-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 219 |
| 2019-02-04 | $4.66 | $4.80 | $4.66 | $4.70 | $4.70 | 1,222 |
| 2019-02-01 | $4.41 | $4.42 | $4.39 | $4.39 | $4.39 | 907 |
| 2019-01-31 | $4.41 | $4.54 | $4.41 | $4.44 | $4.44 | 3,829 |
| 2019-01-30 | $4.29 | $4.37 | $4.18 | $4.28 | $4.28 | 1,739 |
| 2019-01-29 | $4.28 | $4.28 | $4.24 | $4.24 | $4.24 | 924 |
| 2019-01-28 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 271 |
| 2019-01-25 | $4.16 | $4.33 | $4.16 | $4.25 | $4.25 | 758 |
| 2019-01-24 | $4.29 | $4.40 | $4.15 | $4.15 | $4.15 | 33,369 |
| 2019-01-23 | $4.16 | $4.23 | $4.16 | $4.23 | $4.23 | 1,379 |
| 2019-01-22 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 943 |
| 2019-01-18 | $4.38 | $4.56 | $4.36 | $4.56 | $4.56 | 353 |
| 2019-01-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-01-16 | $4.51 | $4.66 | $4.51 | $4.66 | $4.66 | 600 |
| 2019-01-15 | $4.44 | $4.64 | $4.44 | $4.63 | $4.63 | 9,742 |
| 2019-01-14 | $4.50 | $4.58 | $4.45 | $4.45 | $4.45 | 4,316 |
| 2019-01-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1 |
| 2019-01-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 5,357 |
| 2019-01-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 304 |
| 2019-01-08 | $4.60 | $4.64 | $4.60 | $4.60 | $4.60 | 11,958 |
| 2019-01-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 7 |
| 2019-01-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 613 |
| 2019-01-03 | $4.50 | $4.62 | $4.35 | $4.39 | $4.39 | 2,692 |
| 2019-01-02 | $4.62 | $4.71 | $4.62 | $4.71 | $4.71 | 825 |
| 2018-12-31 | $4.74 | $4.83 | $4.72 | $4.72 | $4.72 | 10,669 |
| 2018-12-28 | $4.80 | $4.86 | $4.80 | $4.83 | $4.83 | 5,109 |
| 2018-12-27 | $4.90 | $4.96 | $4.72 | $4.72 | $4.72 | 3,351 |
| 2018-12-26 | $4.73 | $5.00 | $4.70 | $5.00 | $5.00 | 9,980 |
| 2018-12-24 | $4.83 | $4.87 | $4.25 | $4.73 | $4.73 | 7,364 |
| 2018-12-21 | $5.00 | $5.05 | $4.97 | $5.00 | $5.00 | 2,180 |
| 2018-12-20 | $5.05 | $5.07 | $5.05 | $5.05 | $5.05 | 1,357 |
| 2018-12-19 | $5.07 | $5.07 | $4.99 | $5.03 | $5.03 | 510 |
| 2018-12-18 | $5.30 | $5.30 | $4.99 | $4.99 | $4.99 | 1,395 |
| 2018-12-17 | $5.10 | $5.29 | $4.99 | $5.02 | $5.02 | 566 |
| 2018-12-14 | $5.05 | $5.05 | $5.01 | $5.01 | $5.01 | 1,902 |
| 2018-12-13 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 973 |
| 2018-12-12 | $5.17 | $5.27 | $5.11 | $5.20 | $5.20 | 2,381 |
| 2018-12-11 | $5.42 | $5.45 | $5.07 | $5.07 | $5.07 | 911 |
| 2018-12-10 | $5.38 | $5.40 | $5.07 | $5.36 | $5.36 | 11,075 |
| 2018-12-07 | $5.28 | $5.28 | $5.05 | $5.10 | $5.10 | 763 |
| 2018-12-06 | $5.38 | $5.40 | $5.04 | $5.06 | $5.06 | 2,248 |
| 2018-12-04 | $5.45 | $5.45 | $5.14 | $5.14 | $5.14 | 1,429 |
| 2018-12-03 | $5.55 | $5.55 | $5.32 | $5.40 | $5.40 | 3,030 |
| 2018-11-30 | $5.60 | $5.60 | $5.30 | $5.30 | $5.30 | 5,780 |
| 2018-11-29 | $5.41 | $5.41 | $5.28 | $5.29 | $5.29 | 925 |
| 2018-11-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 291 |
| 2018-11-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 941 |
| 2018-11-26 | $5.21 | $5.29 | $5.16 | $5.25 | $5.25 | 4,879 |
| 2018-11-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 14 |
| 2018-11-21 | $5.07 | $5.11 | $5.07 | $5.08 | $5.08 | 658 |
| 2018-11-20 | $4.93 | $5.13 | $4.93 | $4.94 | $4.94 | 1,059 |
| 2018-11-19 | $5.05 | $5.16 | $5.02 | $5.02 | $5.02 | 3,651 |
| 2018-11-16 | $4.89 | $4.89 | $4.83 | $4.83 | $4.83 | 830 |
| 2018-11-15 | $4.81 | $4.91 | $4.81 | $4.90 | $4.90 | 1,428 |
| 2018-11-14 | $5.00 | $5.05 | $4.70 | $4.99 | $4.99 | 3,162 |
| 2018-11-13 | $5.09 | $5.09 | $4.98 | $5.02 | $5.02 | 813 |
| 2018-11-12 | $5.22 | $5.22 | $4.96 | $4.96 | $4.96 | 1,188 |
| 2018-11-09 | $5.39 | $5.39 | $5.17 | $5.17 | $5.17 | 283 |
| 2018-11-08 | $5.27 | $5.38 | $5.27 | $5.38 | $5.38 | 502 |
| 2018-11-07 | $5.31 | $5.37 | $5.01 | $5.24 | $5.24 | 8,076 |
| 2018-11-06 | $5.10 | $5.15 | $4.95 | $4.95 | $4.95 | 5,857 |
| 2018-11-05 | $5.08 | $5.08 | $4.88 | $4.95 | $4.95 | 2,210 |
| 2018-11-02 | $5.06 | $5.09 | $5.06 | $5.06 | $5.06 | 953 |
| 2018-11-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 966 |
| 2018-10-31 | $5.05 | $5.05 | $4.87 | $4.87 | $4.87 | 590 |
| 2018-10-30 | $4.80 | $5.04 | $4.80 | $5.01 | $5.01 | 6,020 |
| 2018-10-29 | $4.81 | $5.00 | $4.76 | $4.89 | $4.89 | 14,705 |
| 2018-10-26 | $4.56 | $4.60 | $4.55 | $4.57 | $4.57 | 2,262 |
| 2018-10-25 | $4.60 | $4.69 | $4.60 | $4.69 | $4.69 | 1,601 |
| 2018-10-24 | $4.65 | $4.71 | $4.62 | $4.65 | $4.65 | 4,870 |
| 2018-10-23 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 161 |
| 2018-10-22 | $4.90 | $4.99 | $4.90 | $4.91 | $4.91 | 22,610 |
| 2018-10-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 135 |
| 2018-10-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 782 |
| 2018-10-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 740 |
| 2018-10-16 | $4.78 | $4.98 | $4.78 | $4.98 | $4.98 | 4,484 |
| 2018-10-15 | $5.02 | $5.02 | $4.67 | $4.89 | $4.89 | 3,801 |
| 2018-10-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 199 |
| 2018-10-11 | $4.95 | $5.00 | $4.90 | $5.00 | $5.00 | 6,793 |
| 2018-10-10 | $4.95 | $5.16 | $4.95 | $4.96 | $4.96 | 2,301 |
| 2018-10-09 | $5.08 | $5.21 | $5.08 | $5.21 | $5.21 | 482 |
| 2018-10-08 | $5.24 | $5.24 | $5.00 | $5.15 | $5.15 | 25,730 |
| 2018-10-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 300 |
| 2018-10-04 | $5.11 | $5.11 | $5.09 | $5.10 | $5.10 | 1,164 |
| 2018-10-03 | $5.17 | $5.17 | $4.92 | $5.03 | $5.03 | 13,243 |
| 2018-10-02 | $5.18 | $5.18 | $5.03 | $5.09 | $5.09 | 3,001 |
| 2018-10-01 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 478 |
| 2018-09-28 | $5.06 | $5.16 | $5.04 | $5.16 | $5.16 | 2,414 |
| 2018-09-27 | $5.20 | $5.23 | $4.93 | $4.93 | $4.93 | 11,792 |
| 2018-09-26 | $5.03 | $5.20 | $5.02 | $5.18 | $5.18 | 5,617 |
| 2018-09-25 | $4.98 | $5.15 | $4.77 | $5.15 | $5.15 | 3,026 |
| 2018-09-24 | $5.03 | $5.06 | $4.96 | $5.06 | $5.06 | 8,069 |
| 2018-09-21 | $4.98 | $5.08 | $4.98 | $5.05 | $5.05 | 2,990 |
| 2018-09-20 | $5.04 | $5.20 | $4.92 | $5.06 | $5.06 | 6,623 |
| 2018-09-19 | $5.04 | $5.04 | $4.86 | $4.90 | $4.90 | 2,825 |
| 2018-09-18 | $5.04 | $5.04 | $5.02 | $5.04 | $5.04 | 1,734 |
| 2018-09-17 | $4.92 | $5.00 | $4.92 | $4.95 | $4.95 | 10,092 |
| 2018-09-14 | $4.54 | $4.72 | $4.52 | $4.69 | $4.69 | 3,303 |
| 2018-09-13 | $4.57 | $4.72 | $4.57 | $4.72 | $4.72 | 742 |
| 2018-09-12 | $4.53 | $4.83 | $4.53 | $4.83 | $4.83 | 1,834 |
| 2018-09-11 | $4.50 | $4.53 | $4.50 | $4.53 | $4.53 | 1,738 |
| 2018-09-10 | $4.46 | $4.55 | $4.46 | $4.55 | $4.55 | 1,448 |
| 2018-09-07 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 539 |
| 2018-09-06 | $4.54 | $4.61 | $4.50 | $4.61 | $4.61 | 2,332 |
| 2018-09-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2 |
| 2018-09-04 | $4.42 | $4.53 | $4.42 | $4.50 | $4.50 | 7,386 |
| 2018-08-31 | $4.40 | $4.45 | $4.31 | $4.31 | $4.31 | 2,517 |
| 2018-08-30 | $4.50 | $4.50 | $4.28 | $4.32 | $4.32 | 14,645 |
| 2018-08-29 | $4.60 | $4.61 | $4.49 | $4.61 | $4.61 | 1,863 |
| 2018-08-28 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 2,981 |
| 2018-08-27 | $4.58 | $4.61 | $4.25 | $4.61 | $4.61 | 8,190 |
| 2018-08-24 | $4.52 | $4.60 | $4.52 | $4.57 | $4.57 | 2,204 |
| 2018-08-23 | $4.50 | $4.50 | $4.43 | $4.43 | $4.43 | 1,540 |
| 2018-08-22 | $4.50 | $4.54 | $4.23 | $4.23 | $4.23 | 6,555 |
| 2018-08-21 | $4.07 | $4.42 | $4.07 | $4.42 | $4.42 | 14,685 |
| 2018-08-20 | $4.08 | $4.32 | $4.08 | $4.25 | $4.25 | 19,014 |
| 2018-08-17 | $3.93 | $4.00 | $3.93 | $3.95 | $3.95 | 1,060 |
| 2018-08-16 | $3.90 | $3.94 | $3.90 | $3.90 | $3.90 | 4,585 |
| 2018-08-15 | $3.80 | $4.06 | $3.78 | $3.86 | $3.86 | 5,018 |
| 2018-08-14 | $3.84 | $3.84 | $3.77 | $3.79 | $3.79 | 11,462 |
| 2018-08-13 | $3.84 | $3.96 | $3.84 | $3.85 | $3.85 | 1,106 |
| 2018-08-10 | $3.90 | $3.90 | $3.84 | $3.89 | $3.89 | 705 |
| 2018-08-09 | $3.87 | $3.96 | $3.87 | $3.95 | $3.95 | 504 |
| 2018-08-08 | $3.77 | $3.96 | $3.77 | $3.94 | $3.94 | 5,304 |
| 2018-08-07 | $3.82 | $3.82 | $3.64 | $3.64 | $3.64 | 6,289 |
| 2018-08-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 525 |
| 2018-08-03 | $3.69 | $3.85 | $3.67 | $3.70 | $3.70 | 6,640 |
| 2018-08-02 | $3.69 | $3.86 | $3.67 | $3.69 | $3.69 | 2,382 |
| 2018-08-01 | $3.68 | $3.68 | $3.62 | $3.64 | $3.64 | 4,657 |
| 2018-07-31 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 534 |
| 2018-07-30 | $3.81 | $3.98 | $3.80 | $3.80 | $3.80 | 8,163 |
| 2018-07-27 | $3.85 | $3.85 | $3.81 | $3.81 | $3.81 | 2,786 |
| 2018-07-26 | $3.92 | $3.92 | $3.86 | $3.86 | $3.86 | 659 |
| 2018-07-25 | $3.94 | $3.94 | $3.85 | $3.87 | $3.87 | 12,293 |
| 2018-07-24 | $4.04 | $4.07 | $4.00 | $4.00 | $4.00 | 4,323 |
| 2018-07-23 | $3.84 | $4.08 | $3.84 | $4.08 | $4.08 | 10,792 |
| 2018-07-20 | $3.92 | $4.00 | $3.87 | $3.87 | $3.87 | 865 |
| 2018-07-19 | $3.86 | $4.00 | $3.83 | $3.90 | $3.90 | 1,601 |
| 2018-07-18 | $3.92 | $3.99 | $3.91 | $3.98 | $3.98 | 4,221 |
| 2018-07-17 | $4.00 | $4.12 | $3.99 | $4.11 | $4.11 | 2,925 |
| 2018-07-16 | $3.92 | $4.18 | $3.90 | $4.15 | $4.15 | 4,856 |
| 2018-07-13 | $3.69 | $3.83 | $3.68 | $3.81 | $3.81 | 4,667 |
| 2018-07-12 | $3.70 | $3.90 | $3.70 | $3.90 | $3.90 | 2,911 |
| 2018-07-11 | $3.58 | $3.72 | $3.58 | $3.69 | $3.69 | 4,423 |
| 2018-07-10 | $3.69 | $3.69 | $3.59 | $3.60 | $3.60 | 2,039 |
| 2018-07-09 | $3.69 | $3.72 | $3.53 | $3.71 | $3.71 | 2,172 |
| 2018-07-06 | $3.88 | $3.88 | $3.72 | $3.72 | $3.72 | 1,802 |
| 2018-07-05 | $3.57 | $3.74 | $3.57 | $3.74 | $3.74 | 3,075 |
| 2018-07-03 | $3.51 | $3.64 | $3.51 | $3.55 | $3.55 | 3,852 |
| 2018-07-02 | $3.75 | $3.75 | $3.35 | $3.63 | $3.63 | 11,583 |
| 2018-06-29 | $3.92 | $3.92 | $3.80 | $3.83 | $3.83 | 3,326 |
| 2018-06-28 | $3.78 | $3.84 | $3.75 | $3.76 | $3.76 | 2,524 |
| 2018-06-27 | $3.78 | $3.87 | $3.75 | $3.82 | $3.82 | 2,728 |
| 2018-06-26 | $3.64 | $3.77 | $3.64 | $3.77 | $3.77 | 1,830 |
| 2018-06-25 | $3.65 | $3.71 | $3.65 | $3.69 | $3.69 | 3,785 |
| 2018-06-22 | $3.62 | $3.64 | $3.61 | $3.64 | $3.64 | 4,261 |
| 2018-06-21 | $3.65 | $3.70 | $3.60 | $3.62 | $3.62 | 1,874 |
| 2018-06-20 | $3.54 | $3.73 | $3.54 | $3.73 | $3.73 | 13,162 |
| 2018-06-19 | $3.43 | $3.62 | $3.43 | $3.45 | $3.45 | 3,380 |
| 2018-06-18 | $3.49 | $3.55 | $3.49 | $3.50 | $3.50 | 4,946 |
| 2018-06-15 | $3.62 | $3.81 | $3.23 | $3.60 | $3.60 | 23,308 |
| 2018-06-14 | $3.70 | $3.79 | $3.64 | $3.65 | $3.65 | 6,578 |
| 2018-06-13 | $3.80 | $3.82 | $3.70 | $3.70 | $3.70 | 11,111 |
| 2018-06-12 | $3.89 | $3.89 | $3.81 | $3.84 | $3.84 | 15,688 |
| 2018-06-11 | $3.87 | $3.95 | $3.87 | $3.92 | $3.92 | 2,745 |
| 2018-06-08 | $3.76 | $3.87 | $3.76 | $3.80 | $3.80 | 3,242 |
| 2018-06-07 | $3.81 | $3.88 | $3.80 | $3.80 | $3.80 | 4,561 |
| 2018-06-06 | $3.90 | $3.94 | $3.81 | $3.86 | $3.86 | 5,924 |
| 2018-06-05 | $3.96 | $3.96 | $3.85 | $3.87 | $3.87 | 5,325 |
| 2018-06-04 | $3.96 | $4.08 | $3.96 | $4.08 | $4.08 | 2,816 |
| 2018-06-01 | $3.95 | $4.05 | $3.78 | $4.05 | $4.05 | 11,614 |
| 2018-05-31 | $4.06 | $4.06 | $3.88 | $4.02 | $4.02 | 9,141 |
| 2018-05-30 | $3.70 | $3.82 | $3.70 | $3.82 | $3.82 | 8,881 |
| 2018-05-29 | $3.76 | $3.83 | $3.71 | $3.78 | $3.78 | 3,296 |
| 2018-05-25 | $3.92 | $3.92 | $3.80 | $3.80 | $3.80 | 1,310 |
| 2018-05-24 | $3.92 | $3.99 | $3.87 | $3.90 | $3.90 | 3,910 |
| 2018-05-23 | $3.91 | $3.91 | $3.86 | $3.88 | $3.88 | 512 |
| 2018-05-22 | $3.88 | $3.99 | $3.83 | $3.94 | $3.94 | 6,341 |
| 2018-05-21 | $3.90 | $3.90 | $3.82 | $3.90 | $3.90 | 9,566 |
| 2018-05-18 | $3.81 | $3.90 | $3.76 | $3.82 | $3.82 | 6,757 |
| 2018-05-17 | $3.70 | $3.96 | $3.70 | $3.78 | $3.78 | 5,798 |
| 2018-05-16 | $3.83 | $3.88 | $3.70 | $3.72 | $3.72 | 22,606 |
| 2018-05-15 | $3.88 | $3.88 | $3.80 | $3.81 | $3.81 | 10,840 |
| 2018-05-14 | $4.02 | $4.02 | $3.90 | $3.90 | $3.90 | 21,702 |
| 2018-05-11 | $4.20 | $4.20 | $4.02 | $4.12 | $4.12 | 5,350 |
| 2018-05-10 | $4.06 | $4.21 | $3.98 | $4.21 | $4.21 | 32,016 |
| 2018-05-09 | $3.91 | $4.01 | $3.80 | $3.89 | $3.89 | 71,470 |
| 2018-05-08 | $4.02 | $4.02 | $3.90 | $3.97 | $3.97 | 45,962 |
| 2018-05-07 | $4.18 | $4.21 | $4.03 | $4.15 | $4.15 | 73,476 |
| 2018-05-04 | $4.03 | $4.32 | $4.03 | $4.28 | $4.28 | 2,003 |
| 2018-05-03 | $4.17 | $4.40 | $4.11 | $4.14 | $4.14 | 7,355 |
| 2018-05-02 | $4.10 | $4.27 | $4.05 | $4.25 | $4.25 | 23,473 |
| 2018-05-01 | $4.06 | $4.09 | $3.83 | $4.00 | $4.00 | 14,879 |
| 2018-04-30 | $4.30 | $4.30 | $4.10 | $4.10 | $4.10 | 2,827 |
| 2018-04-27 | $4.49 | $4.49 | $4.32 | $4.37 | $4.37 | 10,740 |
| 2018-04-26 | $4.17 | $4.48 | $4.17 | $4.48 | $4.48 | 1,196 |
| 2018-04-25 | $4.47 | $4.47 | $4.30 | $4.30 | $4.30 | 510 |
| 2018-04-24 | $4.48 | $4.58 | $4.42 | $4.50 | $4.50 | 3,588 |
| 2018-04-23 | $4.31 | $4.54 | $4.30 | $4.52 | $4.52 | 7,529 |
| 2018-04-20 | $4.57 | $4.57 | $4.50 | $4.54 | $4.54 | 3,336 |
| 2018-04-19 | $4.60 | $4.60 | $4.51 | $4.55 | $4.55 | 4,310 |
| 2018-04-18 | $4.53 | $4.73 | $4.50 | $4.73 | $4.73 | 2,507 |
| 2018-04-17 | $4.62 | $4.62 | $4.61 | $4.62 | $4.62 | 1,698 |
| 2018-04-16 | $4.46 | $4.59 | $4.37 | $4.59 | $4.59 | 9,739 |
| 2018-04-13 | $4.17 | $4.28 | $4.04 | $4.18 | $4.18 | 6,745 |
| 2018-04-12 | $4.17 | $4.29 | $4.16 | $4.29 | $4.29 | 650 |
| 2018-04-11 | $4.19 | $4.32 | $4.19 | $4.30 | $4.30 | 1,240 |
| 2018-04-10 | $4.41 | $4.42 | $4.29 | $4.29 | $4.29 | 743 |
| 2018-04-09 | $4.33 | $4.33 | $4.28 | $4.28 | $4.28 | 1,236 |
| 2018-04-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 72 |
| 2018-04-05 | $4.26 | $4.26 | $4.11 | $4.13 | $4.13 | 2,012 |
| 2018-04-04 | $4.32 | $4.32 | $4.01 | $4.20 | $4.20 | 6,561 |
| 2018-04-03 | $4.36 | $4.48 | $4.25 | $4.30 | $4.30 | 15,602 |
| 2018-04-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 117 |
| 2018-03-29 | $4.65 | $4.65 | $4.59 | $4.59 | $4.59 | 400 |
| 2018-03-28 | $4.60 | $4.79 | $4.60 | $4.74 | $4.74 | 6,435 |
| 2018-03-27 | $4.61 | $4.86 | $4.60 | $4.60 | $4.60 | 5,555 |
| 2018-03-26 | $4.64 | $4.91 | $4.60 | $4.62 | $4.62 | 4,793 |
| 2018-03-23 | $4.64 | $4.70 | $4.64 | $4.67 | $4.67 | 1,440 |
| 2018-03-22 | $4.84 | $4.84 | $4.71 | $4.71 | $4.71 | 3,188 |
| 2018-03-21 | $4.83 | $4.84 | $4.83 | $4.84 | $4.84 | 400 |
| 2018-03-20 | $5.05 | $5.07 | $4.96 | $5.04 | $5.04 | 2,525 |
| 2018-03-19 | $4.90 | $4.90 | $4.76 | $4.76 | $4.76 | 3,377 |
| 2018-03-16 | $4.83 | $4.83 | $4.77 | $4.78 | $4.78 | 2,269 |
| 2018-03-15 | $4.85 | $4.85 | $4.83 | $4.83 | $4.83 | 227 |
| 2018-03-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 203 |
| 2018-03-13 | $5.04 | $5.04 | $4.88 | $4.88 | $4.88 | 5,991 |
| 2018-03-12 | $4.91 | $5.04 | $4.79 | $4.85 | $4.85 | 10,685 |
| 2018-03-09 | $4.93 | $5.03 | $4.93 | $4.96 | $4.96 | 1,432 |
| 2018-03-08 | $5.00 | $5.06 | $4.95 | $4.95 | $4.95 | 5,871 |
| 2018-03-07 | $5.06 | $5.24 | $5.03 | $5.24 | $5.24 | 5,670 |
| 2018-03-06 | $5.15 | $5.15 | $5.09 | $5.09 | $5.09 | 1,011 |
| 2018-03-05 | $5.11 | $5.16 | $5.11 | $5.15 | $5.15 | 1,222 |
| 2018-03-02 | $5.13 | $5.19 | $5.03 | $5.08 | $5.08 | 4,736 |
| 2018-03-01 | $5.16 | $5.16 | $5.03 | $5.07 | $5.07 | 3,046 |
| 2018-02-28 | $5.18 | $5.20 | $5.16 | $5.16 | $5.16 | 1,434 |
| 2018-02-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5 |
| 2018-02-26 | $5.11 | $5.18 | $5.00 | $5.18 | $5.18 | 1,484 |
| 2018-02-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 201 |
| 2018-02-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 150 |
| 2018-02-21 | $5.13 | $5.13 | $5.12 | $5.13 | $5.13 | 1,008 |
| 2018-02-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 246 |
| 2018-02-16 | $5.17 | $5.17 | $5.14 | $5.16 | $5.16 | 950 |
| 2018-02-15 | $5.20 | $5.22 | $5.10 | $5.22 | $5.22 | 24,010 |
| 2018-02-14 | $5.17 | $5.17 | $5.09 | $5.10 | $5.10 | 2,086 |
| 2018-02-13 | $5.17 | $5.17 | $5.10 | $5.10 | $5.10 | 809 |
| 2018-02-12 | $5.10 | $5.29 | $5.10 | $5.10 | $5.10 | 4,514 |
| 2018-02-09 | $5.20 | $5.20 | $5.10 | $5.13 | $5.13 | 2,350 |
| 2018-02-08 | $5.14 | $5.43 | $5.14 | $5.20 | $5.20 | 2,100 |
| 2018-02-07 | $5.38 | $5.54 | $5.35 | $5.35 | $5.35 | 11,274 |
| 2018-02-06 | $5.20 | $5.26 | $5.13 | $5.25 | $5.25 | 16,264 |
| 2018-02-05 | $5.42 | $5.45 | $5.30 | $5.41 | $5.41 | 10,159 |
| 2018-02-02 | $5.60 | $5.64 | $5.60 | $5.60 | $5.60 | 500 |
| 2018-02-01 | $5.63 | $5.67 | $5.63 | $5.67 | $5.67 | 785 |
| 2018-01-31 | $5.66 | $5.67 | $5.60 | $5.60 | $5.60 | 16,615 |
| 2018-01-30 | $5.64 | $5.80 | $5.62 | $5.68 | $5.68 | 26,132 |
| 2018-01-29 | $5.78 | $5.78 | $5.60 | $5.60 | $5.60 | 11,063 |
| 2018-01-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 415 |
| 2018-01-25 | $5.62 | $6.02 | $5.62 | $6.02 | $6.02 | 1,250 |
| 2018-01-24 | $5.96 | $5.96 | $5.76 | $5.78 | $5.78 | 13,079 |
| 2018-01-23 | $6.17 | $6.17 | $6.00 | $6.00 | $6.00 | 3,051 |
| 2018-01-22 | $6.13 | $6.20 | $6.10 | $6.11 | $6.11 | 4,474 |
| 2018-01-19 | $5.96 | $6.09 | $5.96 | $6.05 | $6.05 | 2,118 |
| 2018-01-18 | $6.01 | $6.09 | $5.90 | $5.90 | $5.90 | 2,284 |
| 2018-01-17 | $6.05 | $6.16 | $6.02 | $6.05 | $6.05 | 6,355 |
| 2018-01-16 | $6.14 | $6.28 | $6.06 | $6.13 | $6.13 | 22,715 |
| 2018-01-12 | $6.47 | $6.60 | $6.47 | $6.60 | $6.60 | 3,197 |
| 2018-01-11 | $6.53 | $6.56 | $6.41 | $6.56 | $6.56 | 3,692 |
| 2018-01-10 | $6.51 | $6.52 | $6.44 | $6.52 | $6.52 | 545 |
| 2018-01-09 | $6.46 | $6.58 | $6.46 | $6.57 | $6.57 | 6,338 |
| 2018-01-08 | $6.40 | $6.49 | $6.40 | $6.49 | $6.49 | 4,009 |
| 2018-01-05 | $6.50 | $6.50 | $6.37 | $6.47 | $6.47 | 1,480 |
| 2018-01-04 | $6.32 | $6.48 | $6.25 | $6.46 | $6.46 | 11,312 |
| 2018-01-03 | $6.30 | $6.34 | $6.22 | $6.34 | $6.34 | 3,106 |
| 2018-01-02 | $6.25 | $6.37 | $6.21 | $6.34 | $6.34 | 8,272 |
| 2017-12-29 | $6.21 | $6.24 | $6.03 | $6.15 | $6.15 | 10,824 |
| 2017-12-28 | $6.25 | $6.25 | $6.20 | $6.24 | $6.24 | 3,268 |
| 2017-12-27 | $6.22 | $6.24 | $6.09 | $6.24 | $6.24 | 4,868 |
| 2017-12-26 | $6.12 | $6.25 | $6.09 | $6.21 | $6.21 | 30,502 |
| 2017-12-22 | $5.95 | $6.02 | $5.95 | $5.97 | $5.97 | 3,720 |
| 2017-12-21 | $6.08 | $6.08 | $5.91 | $6.00 | $6.00 | 9,939 |
| 2017-12-20 | $6.00 | $6.06 | $5.94 | $5.97 | $5.97 | 5,486 |
| 2017-12-19 | $5.95 | $5.97 | $5.78 | $5.97 | $5.97 | 2,496 |
| 2017-12-18 | $6.01 | $6.06 | $5.88 | $6.00 | $6.00 | 5,313 |
| 2017-12-15 | $5.80 | $5.90 | $5.76 | $5.90 | $5.90 | 9,256 |
| 2017-12-14 | $5.85 | $5.85 | $5.60 | $5.60 | $5.60 | 7,451 |
| 2017-12-13 | $5.87 | $5.98 | $5.87 | $5.98 | $5.98 | 1,107 |
| 2017-12-12 | $5.95 | $5.98 | $5.88 | $5.88 | $5.88 | 4,870 |
| 2017-12-11 | $6.00 | $6.00 | $5.90 | $5.96 | $5.96 | 2,367 |
| 2017-12-08 | $6.01 | $6.03 | $5.91 | $6.01 | $6.01 | 764 |
| 2017-12-07 | $5.89 | $6.08 | $5.86 | $6.02 | $6.02 | 12,194 |
| 2017-12-06 | $5.95 | $6.01 | $5.95 | $5.98 | $5.98 | 4,134 |
| 2017-12-05 | $5.99 | $6.05 | $5.94 | $5.97 | $5.97 | 21,182 |
| 2017-12-04 | $5.91 | $5.99 | $5.91 | $5.95 | $5.95 | 2,828 |
| 2017-12-01 | $5.90 | $5.90 | $5.70 | $5.76 | $5.76 | 7,161 |
| 2017-11-30 | $5.81 | $5.81 | $5.60 | $5.77 | $5.77 | 8,998 |
| 2017-11-29 | $5.75 | $5.82 | $5.71 | $5.72 | $5.72 | 6,902 |
| 2017-11-28 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 1,715 |
| 2017-11-27 | $5.89 | $5.89 | $5.65 | $5.70 | $5.70 | 4,372 |
| 2017-11-24 | $5.99 | $5.99 | $5.72 | $5.89 | $5.89 | 4,071 |
| 2017-11-22 | $5.80 | $5.98 | $5.72 | $5.86 | $5.86 | 32,256 |
| 2017-11-21 | $5.66 | $5.74 | $5.51 | $5.72 | $5.72 | 36,456 |
| 2017-11-20 | $5.22 | $5.22 | $5.06 | $5.07 | $5.07 | 7,842 |
| 2017-11-17 | $5.07 | $5.12 | $5.06 | $5.12 | $5.12 | 601 |
| 2017-11-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 412 |
| 2017-11-15 | $5.02 | $5.20 | $5.02 | $5.18 | $5.18 | 1,220 |
| 2017-11-14 | $5.14 | $5.16 | $5.03 | $5.07 | $5.07 | 6,633 |
| 2017-11-13 | $4.99 | $5.24 | $4.99 | $5.02 | $5.02 | 3,575 |
| 2017-11-10 | $5.07 | $5.11 | $5.07 | $5.10 | $5.10 | 600 |
| 2017-11-09 | $5.08 | $5.08 | $5.07 | $5.07 | $5.07 | 654 |
| 2017-11-08 | $5.12 | $5.32 | $5.12 | $5.24 | $5.24 | 729 |
| 2017-11-07 | $5.19 | $5.19 | $5.13 | $5.17 | $5.17 | 3,553 |
| 2017-11-06 | $5.35 | $5.35 | $5.22 | $5.32 | $5.32 | 1,197 |
| 2017-11-03 | $5.28 | $5.39 | $5.20 | $5.35 | $5.35 | 1,694 |
| 2017-11-02 | $5.24 | $5.33 | $5.19 | $5.22 | $5.22 | 3,853 |
| 2017-11-01 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 228 |
| 2017-10-31 | $5.22 | $5.23 | $5.16 | $5.16 | $5.16 | 3,045 |
| 2017-10-30 | $5.21 | $5.25 | $5.12 | $5.12 | $5.12 | 2,646 |
| 2017-10-27 | $5.15 | $5.22 | $5.13 | $5.22 | $5.22 | 2,519 |
| 2017-10-26 | $5.25 | $5.30 | $5.14 | $5.15 | $5.15 | 9,127 |
| 2017-10-25 | $5.13 | $5.16 | $5.13 | $5.13 | $5.13 | 6,714 |
| 2017-10-24 | $5.10 | $5.13 | $5.09 | $5.13 | $5.13 | 1,423 |
| 2017-10-23 | $5.03 | $5.18 | $5.03 | $5.08 | $5.08 | 9,396 |
| 2017-10-20 | $5.10 | $5.10 | $5.02 | $5.09 | $5.09 | 930 |
| 2017-10-19 | $5.09 | $5.31 | $5.03 | $5.03 | $5.03 | 6,551 |
| 2017-10-18 | $5.02 | $5.16 | $5.02 | $5.13 | $5.13 | 2,005 |
| 2017-10-17 | $5.17 | $5.17 | $5.10 | $5.13 | $5.13 | 1,400 |
| 2017-10-16 | $5.35 | $5.35 | $5.10 | $5.24 | $5.24 | 1,771 |
| 2017-10-13 | $5.17 | $5.19 | $5.14 | $5.19 | $5.19 | 2,044 |
| 2017-10-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,131 |
| 2017-10-11 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 601 |
| 2017-10-10 | $5.13 | $5.20 | $5.13 | $5.16 | $5.16 | 800 |
| 2017-10-09 | $5.07 | $5.19 | $5.07 | $5.19 | $5.19 | 2,150 |
| 2017-10-06 | $5.17 | $5.24 | $5.17 | $5.17 | $5.17 | 3,712 |
| 2017-10-05 | $5.39 | $5.39 | $5.16 | $5.22 | $5.22 | 5,681 |
| 2017-10-04 | $5.17 | $5.27 | $5.17 | $5.27 | $5.27 | 2,587 |
| 2017-10-03 | $5.26 | $5.26 | $5.19 | $5.22 | $5.22 | 3,181 |
| 2017-10-02 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 2,300 |
| 2017-09-29 | $5.25 | $5.25 | $5.20 | $5.25 | $5.25 | 867 |
| 2017-09-28 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 507 |
| 2017-09-27 | $5.33 | $5.35 | $5.18 | $5.18 | $5.18 | 5,833 |
| 2017-09-26 | $5.35 | $5.36 | $5.35 | $5.35 | $5.35 | 752 |
| 2017-09-25 | $5.35 | $5.38 | $5.35 | $5.35 | $5.35 | 1,006 |
| 2017-09-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 546 |
| 2017-09-21 | $5.42 | $5.42 | $5.37 | $5.40 | $5.40 | 2,594 |
| 2017-09-20 | $5.42 | $5.42 | $5.35 | $5.41 | $5.41 | 2,100 |
| 2017-09-19 | $5.40 | $5.47 | $5.40 | $5.47 | $5.47 | 857 |
| 2017-09-18 | $5.45 | $5.49 | $5.44 | $5.49 | $5.49 | 2,901 |
| 2017-09-15 | $5.39 | $5.40 | $5.26 | $5.40 | $5.40 | 1,442 |
| 2017-09-14 | $5.40 | $5.40 | $5.39 | $5.40 | $5.40 | 4,588 |
| 2017-09-13 | $5.47 | $5.48 | $5.32 | $5.32 | $5.32 | 542 |
| 2017-09-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2017-09-11 | $5.37 | $5.49 | $5.37 | $5.49 | $5.49 | 3,558 |
| 2017-09-08 | $5.48 | $5.49 | $5.33 | $5.38 | $5.38 | 3,286 |
| 2017-09-07 | $5.39 | $5.54 | $5.12 | $5.41 | $5.41 | 9,980 |
| 2017-09-06 | $5.26 | $5.38 | $5.20 | $5.27 | $5.27 | 12,359 |
| 2017-09-05 | $5.15 | $5.20 | $5.05 | $5.05 | $5.05 | 5,003 |
| 2017-09-01 | $4.78 | $5.00 | $4.78 | $4.87 | $4.87 | 13,188 |
| 2017-08-31 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 3,539 |
| 2017-08-30 | $4.77 | $4.96 | $4.77 | $4.96 | $4.96 | 1,541 |
| 2017-08-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-08-28 | $4.85 | $4.97 | $4.84 | $4.96 | $4.96 | 2,631 |
| 2017-08-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 157 |
| 2017-08-24 | $4.95 | $4.95 | $4.84 | $4.94 | $4.94 | 1,170 |
| 2017-08-23 | $4.87 | $4.97 | $4.87 | $4.97 | $4.97 | 1,717 |
| 2017-08-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-08-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-08-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-08-17 | $4.74 | $4.75 | $4.74 | $4.74 | $4.74 | 1,752 |
| 2017-08-16 | $4.90 | $4.90 | $4.87 | $4.87 | $4.87 | 500 |
| 2017-08-15 | $4.70 | $4.85 | $4.70 | $4.85 | $4.85 | 1,146 |
| 2017-08-14 | $4.71 | $4.73 | $4.62 | $4.73 | $4.73 | 7,018 |
| 2017-08-11 | $4.66 | $4.71 | $4.60 | $4.71 | $4.71 | 4,270 |
| 2017-08-10 | $4.76 | $4.76 | $4.66 | $4.72 | $4.72 | 1,216 |
| 2017-08-09 | $4.78 | $4.93 | $4.78 | $4.93 | $4.93 | 1,977 |
| 2017-08-08 | $4.91 | $4.94 | $4.80 | $4.80 | $4.80 | 8,565 |
| 2017-08-07 | $5.13 | $5.13 | $4.91 | $5.01 | $5.01 | 7,070 |
| 2017-08-04 | $5.03 | $5.08 | $4.80 | $5.08 | $5.08 | 4,372 |
| 2017-08-03 | $5.00 | $5.02 | $4.87 | $4.89 | $4.89 | 2,598 |
| 2017-08-02 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 376 |
| 2017-08-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 852 |
| 2017-07-31 | $4.97 | $4.97 | $4.86 | $4.89 | $4.89 | 5,892 |
| 2017-07-28 | $5.00 | $5.00 | $4.90 | $4.99 | $4.99 | 875 |
| 2017-07-27 | $5.08 | $5.08 | $5.05 | $5.06 | $5.06 | 1,803 |
| 2017-07-26 | $5.01 | $5.03 | $4.75 | $5.00 | $5.00 | 9,791 |
| 2017-07-25 | $5.08 | $5.11 | $5.00 | $5.11 | $5.11 | 2,015 |
| 2017-07-24 | $4.84 | $4.91 | $4.84 | $4.91 | $4.91 | 2,594 |
| 2017-07-21 | $5.02 | $5.02 | $4.99 | $5.01 | $5.01 | 931 |
| 2017-07-20 | $5.00 | $5.12 | $5.00 | $5.12 | $5.12 | 319 |
| 2017-07-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 209 |
| 2017-07-18 | $5.08 | $5.20 | $5.08 | $5.20 | $5.20 | 2,287 |
| 2017-07-17 | $5.11 | $5.14 | $5.04 | $5.04 | $5.04 | 3,884 |
| 2017-07-14 | $5.10 | $5.23 | $5.09 | $5.23 | $5.23 | 800 |
| 2017-07-13 | $5.12 | $5.18 | $5.10 | $5.10 | $5.10 | 1,754 |
| 2017-07-12 | $5.05 | $5.11 | $5.00 | $5.11 | $5.11 | 33,049 |
| 2017-07-11 | $5.00 | $5.00 | $4.84 | $4.92 | $4.92 | 21,384 |
| 2017-07-10 | $5.14 | $5.14 | $5.00 | $5.14 | $5.14 | 28,717 |
| 2017-07-07 | $5.05 | $5.14 | $4.94 | $5.14 | $5.14 | 42,934 |
| 2017-07-06 | $5.02 | $5.17 | $5.02 | $5.02 | $5.02 | 3,374 |
| 2017-07-05 | $5.05 | $5.05 | $4.99 | $5.00 | $5.00 | 2,581 |
| 2017-07-03 | $5.19 | $5.19 | $5.06 | $5.06 | $5.06 | 509 |
| 2017-06-30 | $5.28 | $5.28 | $5.17 | $5.17 | $5.17 | 520 |
| 2017-06-29 | $5.26 | $5.33 | $5.20 | $5.20 | $5.20 | 12,613 |
| 2017-06-28 | $5.10 | $5.25 | $5.10 | $5.22 | $5.22 | 12,505 |
| 2017-06-27 | $5.13 | $5.20 | $5.13 | $5.16 | $5.16 | 4,066 |
| 2017-06-26 | $5.14 | $5.47 | $5.11 | $5.47 | $5.47 | 9,264 |
| 2017-06-23 | $5.17 | $5.26 | $5.17 | $5.25 | $5.25 | 6,075 |
| 2017-06-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 593 |
| 2017-06-21 | $5.20 | $5.20 | $5.08 | $5.12 | $5.12 | 3,905 |
| 2017-06-20 | $5.23 | $5.29 | $5.18 | $5.29 | $5.29 | 4,941 |
| 2017-06-19 | $5.39 | $5.39 | $5.32 | $5.33 | $5.33 | 2,520 |
| 2017-06-16 | $5.08 | $5.27 | $5.08 | $5.27 | $5.27 | 1,177 |
| 2017-06-15 | $5.38 | $5.38 | $5.19 | $5.34 | $5.34 | 1,863 |
| 2017-06-14 | $5.22 | $5.53 | $5.22 | $5.38 | $5.38 | 672 |
| 2017-06-13 | $5.42 | $5.42 | $5.35 | $5.35 | $5.35 | 2,359 |
| 2017-06-12 | $5.39 | $5.46 | $5.32 | $5.32 | $5.32 | 17,879 |
| 2017-06-09 | $5.66 | $5.80 | $5.61 | $5.62 | $5.62 | 5,090 |
| 2017-06-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 354 |
| 2017-06-07 | $5.49 | $5.74 | $5.49 | $5.74 | $5.74 | 1,432 |
| 2017-06-06 | $5.42 | $5.59 | $5.42 | $5.49 | $5.49 | 6,365 |
| 2017-06-05 | $5.52 | $5.54 | $5.31 | $5.36 | $5.36 | 4,164 |
| 2017-06-02 | $5.46 | $5.52 | $5.46 | $5.46 | $5.46 | 1,501 |
| 2017-06-01 | $5.43 | $5.57 | $5.35 | $5.57 | $5.57 | 5,374 |
| 2017-05-31 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 6,833 |
| 2017-05-30 | $5.26 | $5.50 | $5.22 | $5.36 | $5.36 | 13,336 |
| 2017-05-26 | $5.13 | $5.16 | $5.13 | $5.16 | $5.16 | 633 |
| 2017-05-25 | $5.37 | $5.37 | $5.10 | $5.19 | $5.19 | 9,184 |
| 2017-05-24 | $5.40 | $5.46 | $5.25 | $5.45 | $5.45 | 10,261 |
| 2017-05-23 | $5.37 | $5.49 | $5.33 | $5.34 | $5.34 | 1,118 |
| 2017-05-22 | $5.35 | $5.43 | $5.23 | $5.30 | $5.30 | 8,641 |
| 2017-05-19 | $4.92 | $5.04 | $4.90 | $5.02 | $5.02 | 3,128 |
| 2017-05-18 | $5.06 | $5.13 | $4.72 | $4.72 | $4.72 | 2,229 |
| 2017-05-17 | $5.18 | $5.18 | $4.90 | $4.90 | $4.90 | 304 |
| 2017-05-16 | $5.13 | $5.21 | $5.08 | $5.20 | $5.20 | 4,681 |
| 2017-05-15 | $5.28 | $5.43 | $5.13 | $5.14 | $5.14 | 1,855 |
| 2017-05-12 | $5.29 | $5.45 | $5.29 | $5.34 | $5.34 | 1,336 |
| 2017-05-11 | $5.40 | $5.40 | $5.22 | $5.31 | $5.31 | 3,145 |
| 2017-05-10 | $5.41 | $5.41 | $5.34 | $5.38 | $5.38 | 14,662 |
| 2017-05-09 | $5.30 | $5.41 | $5.30 | $5.35 | $5.35 | 4,939 |
| 2017-05-08 | $5.11 | $5.23 | $5.11 | $5.23 | $5.23 | 6,105 |
| 2017-05-05 | $4.89 | $5.02 | $4.82 | $4.86 | $4.86 | 1,054 |
| 2017-05-04 | $5.00 | $5.00 | $4.86 | $4.92 | $4.92 | 1,632 |
| 2017-05-03 | $4.98 | $5.04 | $4.87 | $5.01 | $5.01 | 5,158 |
| 2017-05-02 | $4.68 | $4.81 | $4.65 | $4.80 | $4.80 | 20,612 |
| 2017-05-01 | $4.67 | $4.75 | $4.63 | $4.75 | $4.75 | 4,328 |
| 2017-04-28 | $4.78 | $4.81 | $4.68 | $4.73 | $4.73 | 6,879 |
| 2017-04-27 | $4.83 | $4.83 | $4.76 | $4.77 | $4.77 | 3,553 |
| 2017-04-26 | $5.02 | $5.04 | $4.83 | $4.87 | $4.87 | 751 |
| 2017-04-25 | $5.04 | $5.10 | $5.02 | $5.10 | $5.10 | 1,115 |
| 2017-04-24 | $5.07 | $5.08 | $5.00 | $5.07 | $5.07 | 6,563 |
| 2017-04-21 | $5.07 | $5.23 | $5.07 | $5.11 | $5.11 | 2,194 |
| 2017-04-20 | $5.26 | $5.27 | $5.11 | $5.12 | $5.12 | 3,752 |
| 2017-04-19 | $5.30 | $5.40 | $5.22 | $5.33 | $5.33 | 4,062 |
| 2017-04-18 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 374 |
| 2017-04-17 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 433 |
| 2017-04-13 | $5.25 | $5.28 | $5.25 | $5.26 | $5.26 | 567 |
| 2017-04-12 | $5.24 | $5.41 | $5.23 | $5.25 | $5.25 | 1,192 |
| 2017-04-11 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 365 |
| 2017-04-10 | $5.37 | $5.49 | $5.35 | $5.49 | $5.49 | 921 |
| 2017-04-07 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 499 |
| 2017-04-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 302 |
| 2017-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 110 |
| 2017-04-04 | $5.40 | $5.43 | $5.37 | $5.43 | $5.43 | 2,396 |
| 2017-04-03 | $5.31 | $5.50 | $5.31 | $5.32 | $5.32 | 5,358 |
| 2017-03-31 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 357 |
| 2017-03-30 | $5.23 | $5.33 | $5.22 | $5.28 | $5.28 | 10,725 |
| 2017-03-29 | $5.30 | $5.46 | $5.26 | $5.31 | $5.31 | 7,850 |
| 2017-03-28 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 1,376 |
| 2017-03-27 | $5.55 | $5.55 | $5.40 | $5.46 | $5.46 | 2,401 |
| 2017-03-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1 |
| 2017-03-23 | $5.45 | $5.58 | $5.45 | $5.58 | $5.58 | 676 |
| 2017-03-22 | $5.60 | $5.63 | $5.46 | $5.53 | $5.53 | 5,453 |
| 2017-03-21 | $5.80 | $5.81 | $5.67 | $5.68 | $5.68 | 1,078 |
| 2017-03-20 | $5.78 | $5.84 | $5.78 | $5.84 | $5.84 | 2,714 |
| 2017-03-17 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 3,103 |
| 2017-03-16 | $5.80 | $5.87 | $5.65 | $5.85 | $5.85 | 2,906 |
| 2017-03-15 | $5.90 | $5.91 | $5.85 | $5.89 | $5.89 | 2,298 |
| 2017-03-14 | $5.86 | $5.91 | $5.86 | $5.91 | $5.91 | 926 |
| 2017-03-13 | $5.79 | $5.79 | $5.71 | $5.71 | $5.71 | 1,237 |
| 2017-03-10 | $5.96 | $5.96 | $5.88 | $5.91 | $5.91 | 1,873 |
| 2017-03-09 | $6.02 | $6.02 | $5.76 | $5.86 | $5.86 | 11,701 |
| 2017-03-08 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 1,735 |
| 2017-03-07 | $6.12 | $6.21 | $6.12 | $6.20 | $6.20 | 2,233 |
| 2017-03-06 | $6.17 | $6.31 | $6.10 | $6.13 | $6.13 | 3,127 |
| 2017-03-03 | $6.22 | $6.28 | $6.15 | $6.24 | $6.24 | 7,833 |
| 2017-03-02 | $6.21 | $6.35 | $6.21 | $6.25 | $6.25 | 1,714 |
| 2017-03-01 | $6.41 | $6.41 | $6.23 | $6.28 | $6.28 | 4,550 |
| 2017-02-28 | $6.24 | $6.24 | $6.12 | $6.18 | $6.18 | 9,960 |
| 2017-02-27 | $6.20 | $6.34 | $6.15 | $6.22 | $6.22 | 12,012 |
| 2017-02-24 | $6.08 | $6.20 | $6.08 | $6.19 | $6.19 | 2,120 |
| 2017-02-23 | $6.19 | $6.27 | $6.17 | $6.17 | $6.17 | 7,243 |
| 2017-02-22 | $6.12 | $6.12 | $6.10 | $6.12 | $6.12 | 6,325 |
| 2017-02-21 | $5.99 | $6.25 | $5.99 | $6.25 | $6.25 | 17,700 |
| 2017-02-17 | $5.85 | $5.91 | $5.85 | $5.89 | $5.89 | 2,738 |
| 2017-02-16 | $5.90 | $5.98 | $5.90 | $5.95 | $5.95 | 6,821 |
| 2017-02-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 267 |
| 2017-02-14 | $5.79 | $5.84 | $5.79 | $5.79 | $5.79 | 2,281 |
| 2017-02-13 | $5.73 | $5.80 | $5.73 | $5.79 | $5.79 | 1,241 |
| 2017-02-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 230 |
| 2017-02-09 | $5.74 | $5.90 | $5.74 | $5.84 | $5.84 | 5,426 |
| 2017-02-08 | $5.57 | $5.63 | $5.53 | $5.63 | $5.63 | 2,063 |
| 2017-02-07 | $5.48 | $5.52 | $5.48 | $5.52 | $5.52 | 513 |
| 2017-02-06 | $5.54 | $5.54 | $5.51 | $5.51 | $5.51 | 3,611 |
| 2017-02-03 | $5.88 | $5.88 | $5.60 | $5.71 | $5.71 | 2,228 |
| 2017-02-02 | $5.65 | $5.65 | $5.50 | $5.57 | $5.57 | 3,718 |
| 2017-02-01 | $5.80 | $5.80 | $5.70 | $5.74 | $5.74 | 3,146 |
| 2017-01-31 | $5.89 | $5.89 | $5.67 | $5.77 | $5.77 | 4,384 |
| 2017-01-30 | $5.78 | $5.78 | $5.56 | $5.74 | $5.74 | 6,426 |
| 2017-01-27 | $5.76 | $5.77 | $5.75 | $5.76 | $5.76 | 901 |
| 2017-01-26 | $5.83 | $5.89 | $5.76 | $5.78 | $5.78 | 2,149 |
| 2017-01-25 | $5.76 | $5.85 | $5.76 | $5.85 | $5.85 | 1,236 |
| 2017-01-24 | $5.55 | $5.65 | $5.50 | $5.64 | $5.64 | 4,816 |
| 2017-01-23 | $5.05 | $5.48 | $5.05 | $5.36 | $5.36 | 6,491 |
| 2017-01-20 | $5.47 | $5.67 | $5.45 | $5.62 | $5.62 | 5,658 |
| 2017-01-19 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 1,330 |
| 2017-01-18 | $5.59 | $5.70 | $5.51 | $5.68 | $5.68 | 15,831 |
| 2017-01-17 | $5.73 | $5.73 | $5.53 | $5.70 | $5.70 | 7,459 |
| 2017-01-13 | $5.88 | $5.90 | $5.78 | $5.80 | $5.80 | 3,801 |
| 2017-01-12 | $5.78 | $5.88 | $5.78 | $5.87 | $5.87 | 1,540 |
| 2017-01-11 | $5.68 | $5.85 | $5.65 | $5.75 | $5.75 | 3,573 |
| 2017-01-10 | $5.74 | $5.85 | $5.70 | $5.71 | $5.71 | 6,256 |
| 2017-01-09 | $5.76 | $5.77 | $5.50 | $5.68 | $5.68 | 6,639 |
| 2017-01-06 | $5.68 | $5.69 | $5.60 | $5.69 | $5.69 | 7,756 |
| 2017-01-05 | $5.72 | $5.77 | $5.61 | $5.68 | $5.68 | 13,934 |
| 2017-01-04 | $5.50 | $5.69 | $5.43 | $5.56 | $5.56 | 34,799 |
| 2017-01-03 | $5.10 | $5.18 | $4.96 | $5.09 | $5.09 | 9,727 |
| 2016-12-30 | $4.62 | $4.74 | $4.62 | $4.69 | $4.69 | 13,418 |
| 2016-12-29 | $4.67 | $4.78 | $4.61 | $4.66 | $4.66 | 4,614 |
| 2016-12-28 | $4.74 | $4.85 | $4.72 | $4.78 | $4.78 | 2,239 |
| 2016-12-27 | $4.68 | $4.74 | $4.63 | $4.65 | $4.65 | 5,060 |
| 2016-12-23 | $4.62 | $4.78 | $4.62 | $4.78 | $4.78 | 3,185 |
| 2016-12-22 | $4.70 | $4.73 | $4.70 | $4.73 | $4.73 | 450 |
| 2016-12-21 | $4.73 | $4.77 | $4.67 | $4.77 | $4.77 | 2,086 |
| 2016-12-20 | $4.73 | $4.77 | $4.67 | $4.69 | $4.69 | 5,598 |
| 2016-12-19 | $4.75 | $4.75 | $4.52 | $4.66 | $4.66 | 4,993 |
| 2016-12-16 | $4.85 | $4.86 | $4.80 | $4.82 | $4.82 | 12,189 |
| 2016-12-15 | $4.90 | $4.94 | $4.86 | $4.86 | $4.86 | 2,345 |
| 2016-12-14 | $4.90 | $5.01 | $4.84 | $4.84 | $4.84 | 5,379 |
| 2016-12-13 | $4.98 | $5.05 | $4.86 | $5.01 | $5.01 | 13,280 |
| 2016-12-12 | $4.88 | $5.05 | $4.86 | $4.98 | $4.98 | 8,904 |
| 2016-12-09 | $4.86 | $4.99 | $4.86 | $4.90 | $4.90 | 2,150 |
| 2016-12-08 | $5.02 | $5.02 | $4.70 | $5.00 | $5.00 | 15,168 |
| 2016-12-07 | $5.09 | $5.11 | $5.01 | $5.01 | $5.01 | 1,920 |
| 2016-12-06 | $5.01 | $5.13 | $4.86 | $5.08 | $5.08 | 8,861 |
| 2016-12-05 | $5.00 | $5.09 | $4.78 | $4.94 | $4.94 | 12,816 |
| 2016-12-02 | $4.75 | $4.96 | $4.75 | $4.87 | $4.87 | 6,565 |
| 2016-12-01 | $4.88 | $4.99 | $4.82 | $4.84 | $4.84 | 9,205 |
| 2016-11-30 | $4.86 | $4.88 | $4.82 | $4.85 | $4.85 | 15,374 |
| 2016-11-29 | $4.82 | $4.85 | $4.76 | $4.85 | $4.85 | 4,551 |
| 2016-11-28 | $4.81 | $4.95 | $4.65 | $4.82 | $4.82 | 13,302 |
| 2016-11-25 | $4.73 | $4.84 | $4.67 | $4.69 | $4.69 | 3,385 |
| 2016-11-23 | $4.84 | $4.84 | $4.76 | $4.76 | $4.76 | 3,342 |
| 2016-11-22 | $4.71 | $4.76 | $4.66 | $4.68 | $4.68 | 6,222 |
| 2016-11-21 | $4.56 | $4.60 | $4.50 | $4.55 | $4.55 | 6,471 |
| 2016-11-18 | $4.42 | $4.55 | $4.42 | $4.55 | $4.55 | 816 |
| 2016-11-17 | $4.54 | $4.54 | $4.47 | $4.47 | $4.47 | 614 |
| 2016-11-16 | $4.49 | $4.50 | $4.44 | $4.48 | $4.48 | 3,072 |
| 2016-11-15 | $4.47 | $4.47 | $4.42 | $4.42 | $4.42 | 2,615 |
| 2016-11-14 | $4.47 | $4.47 | $4.31 | $4.41 | $4.41 | 10,722 |
| 2016-11-11 | $4.41 | $4.48 | $4.35 | $4.36 | $4.36 | 3,200 |
| 2016-11-10 | $4.45 | $4.45 | $4.40 | $4.42 | $4.42 | 3,048 |
| 2016-11-09 | $4.47 | $4.56 | $4.47 | $4.53 | $4.53 | 4,080 |
| 2016-11-08 | $4.53 | $4.54 | $4.11 | $4.45 | $4.45 | 5,721 |
| 2016-11-07 | $4.51 | $4.55 | $4.49 | $4.55 | $4.55 | 8,255 |
| 2016-11-04 | $4.41 | $4.51 | $4.41 | $4.45 | $4.45 | 2,720 |
| 2016-11-03 | $4.45 | $4.50 | $4.41 | $4.50 | $4.50 | 3,105 |
| 2016-11-02 | $4.42 | $4.42 | $4.38 | $4.38 | $4.38 | 512 |
| 2016-11-01 | $4.58 | $4.58 | $4.48 | $4.48 | $4.48 | 1,665 |
| 2016-10-31 | $4.55 | $4.60 | $4.48 | $4.58 | $4.58 | 1,746 |
| 2016-10-28 | $4.39 | $4.42 | $4.34 | $4.40 | $4.40 | 1,902 |
| 2016-10-27 | $4.32 | $4.45 | $4.30 | $4.33 | $4.33 | 2,576 |
| 2016-10-26 | $4.50 | $4.51 | $4.45 | $4.45 | $4.45 | 12,666 |
| 2016-10-25 | $4.52 | $4.57 | $4.51 | $4.52 | $4.52 | 1,087 |
| 2016-10-24 | $4.60 | $4.60 | $4.54 | $4.54 | $4.54 | 849 |
| 2016-10-21 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 21 |
| 2016-10-20 | $4.55 | $4.65 | $4.55 | $4.64 | $4.64 | 3,508 |
| 2016-10-19 | $4.57 | $4.65 | $4.55 | $4.57 | $4.57 | 4,256 |
| 2016-10-18 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 1,798 |
| 2016-10-17 | $4.57 | $4.59 | $4.50 | $4.51 | $4.51 | 5,673 |
| 2016-10-14 | $4.57 | $4.58 | $4.52 | $4.52 | $4.52 | 2,662 |
| 2016-10-13 | $4.55 | $4.57 | $4.53 | $4.57 | $4.57 | 2,562 |
| 2016-10-12 | $4.51 | $4.57 | $4.51 | $4.53 | $4.53 | 1,400 |
| 2016-10-11 | $4.49 | $4.57 | $4.46 | $4.57 | $4.57 | 1,127 |
| 2016-10-10 | $4.61 | $4.61 | $4.56 | $4.56 | $4.56 | 2,615 |
| 2016-10-07 | $4.52 | $4.54 | $4.46 | $4.50 | $4.50 | 5,350 |
| 2016-10-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 247 |
| 2016-10-05 | $4.50 | $4.54 | $4.50 | $4.54 | $4.54 | 1,200 |
| 2016-10-04 | $4.44 | $4.62 | $4.42 | $4.55 | $4.55 | 17,984 |
| 2016-10-03 | $4.60 | $4.75 | $4.55 | $4.55 | $4.55 | 2,503 |
| 2016-09-30 | $4.49 | $4.54 | $4.34 | $4.54 | $4.54 | 8,654 |
| 2016-09-29 | $4.40 | $4.57 | $4.40 | $4.46 | $4.46 | 4,512 |
| 2016-09-28 | $4.54 | $4.61 | $4.54 | $4.61 | $4.61 | 6,194 |
| 2016-09-27 | $4.48 | $4.64 | $4.48 | $4.52 | $4.52 | 1,372 |
| 2016-09-26 | $4.63 | $4.76 | $4.60 | $4.68 | $4.68 | 4,468 |
| 2016-09-23 | $4.70 | $4.82 | $4.66 | $4.72 | $4.72 | 6,855 |
| 2016-09-22 | $4.91 | $4.92 | $4.65 | $4.76 | $4.76 | 5,854 |
| 2016-09-21 | $4.70 | $4.76 | $4.61 | $4.61 | $4.61 | 4,437 |
| 2016-09-20 | $4.61 | $4.63 | $4.57 | $4.59 | $4.59 | 4,485 |
| 2016-09-19 | $4.74 | $4.78 | $4.59 | $4.61 | $4.61 | 7,108 |
| 2016-09-16 | $4.87 | $4.95 | $4.84 | $4.84 | $4.84 | 3,360 |
| 2016-09-15 | $4.85 | $4.93 | $4.83 | $4.87 | $4.87 | 3,320 |
| 2016-09-14 | $4.90 | $5.06 | $4.90 | $4.98 | $4.98 | 906 |
| 2016-09-13 | $4.94 | $4.94 | $4.86 | $4.88 | $4.88 | 1,412 |
| 2016-09-12 | $4.99 | $5.08 | $4.91 | $5.02 | $5.02 | 13,667 |
| 2016-09-09 | $4.93 | $4.93 | $4.88 | $4.88 | $4.88 | 810 |
| 2016-09-08 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 5,726 |
| 2016-09-07 | $4.91 | $4.96 | $4.90 | $4.96 | $4.96 | 3,716 |
| 2016-09-06 | $4.82 | $4.92 | $4.82 | $4.87 | $4.87 | 18,217 |
| 2016-09-02 | $4.68 | $4.76 | $4.68 | $4.69 | $4.69 | 1,112 |
| 2016-09-01 | $4.71 | $4.71 | $4.65 | $4.65 | $4.65 | 1,568 |
| 2016-08-31 | $4.64 | $4.77 | $4.64 | $4.69 | $4.69 | 5,274 |
| 2016-08-30 | $4.69 | $4.71 | $4.64 | $4.71 | $4.71 | 1,612 |
| 2016-08-29 | $4.70 | $4.72 | $4.64 | $4.64 | $4.64 | 3,206 |
| 2016-08-26 | $4.91 | $4.91 | $4.76 | $4.77 | $4.77 | 1,080 |
| 2016-08-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 320 |
| 2016-08-24 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 136 |
| 2016-08-23 | $4.92 | $4.92 | $4.88 | $4.91 | $4.91 | 626 |
| 2016-08-22 | $4.89 | $4.90 | $4.86 | $4.90 | $4.90 | 1,594 |
| 2016-08-19 | $4.83 | $4.87 | $4.83 | $4.87 | $4.87 | 1,211 |
| 2016-08-18 | $4.90 | $4.90 | $4.86 | $4.87 | $4.87 | 5,310 |
| 2016-08-17 | $4.83 | $4.93 | $4.75 | $4.84 | $4.84 | 8,828 |
| 2016-08-16 | $4.95 | $4.97 | $4.65 | $4.83 | $4.83 | 3,106 |
| 2016-08-15 | $4.87 | $4.90 | $4.87 | $4.90 | $4.90 | 1,190 |
| 2016-08-12 | $4.93 | $4.93 | $4.72 | $4.77 | $4.77 | 1,910 |
| 2016-08-11 | $4.99 | $4.99 | $4.81 | $4.81 | $4.81 | 3,270 |
| 2016-08-10 | $4.86 | $4.88 | $4.82 | $4.82 | $4.82 | 4,677 |
| 2016-08-09 | $4.92 | $4.92 | $4.63 | $4.70 | $4.70 | 9,291 |
| 2016-08-08 | $4.73 | $4.77 | $4.73 | $4.73 | $4.73 | 5,797 |
| 2016-08-05 | $4.72 | $4.83 | $4.72 | $4.79 | $4.79 | 5,345 |
| 2016-08-04 | $4.72 | $4.80 | $4.70 | $4.74 | $4.74 | 36,749 |
| 2016-08-03 | $4.65 | $4.78 | $4.65 | $4.68 | $4.68 | 9,980 |
| 2016-08-02 | $4.63 | $4.67 | $4.62 | $4.62 | $4.62 | 6,635 |
| 2016-08-01 | $4.78 | $4.78 | $4.58 | $4.65 | $4.65 | 1,881 |
| 2016-07-29 | $4.66 | $4.77 | $4.66 | $4.75 | $4.75 | 701 |
| 2016-07-28 | $4.73 | $4.75 | $4.67 | $4.67 | $4.67 | 6,562 |
| 2016-07-27 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 600 |
| 2016-07-26 | $4.75 | $4.83 | $4.68 | $4.69 | $4.69 | 611 |
| 2016-07-25 | $4.74 | $4.80 | $4.72 | $4.79 | $4.79 | 10,250 |
| 2016-07-22 | $4.69 | $4.78 | $4.69 | $4.72 | $4.72 | 4,032 |
| 2016-07-21 | $4.70 | $4.76 | $4.70 | $4.76 | $4.76 | 561 |
| 2016-07-20 | $4.83 | $4.85 | $4.77 | $4.77 | $4.77 | 3,171 |
| 2016-07-19 | $4.77 | $4.87 | $4.62 | $4.77 | $4.77 | 7,556 |
| 2016-07-18 | $4.89 | $4.90 | $4.67 | $4.75 | $4.75 | 11,632 |
| 2016-07-15 | $4.72 | $5.05 | $4.72 | $4.88 | $4.88 | 5,497 |
| 2016-07-14 | $4.99 | $5.05 | $4.71 | $4.71 | $4.71 | 2,216 |
| 2016-07-13 | $5.00 | $5.12 | $4.99 | $4.99 | $4.99 | 6,835 |
| 2016-07-12 | $4.91 | $5.00 | $4.90 | $4.99 | $4.99 | 9,373 |
| 2016-07-11 | $4.66 | $4.67 | $4.37 | $4.67 | $4.67 | 2,788 |
| 2016-07-08 | $4.63 | $4.70 | $4.63 | $4.65 | $4.65 | 1,316 |
| 2016-07-07 | $4.60 | $4.60 | $4.58 | $4.58 | $4.58 | 1,324 |
| 2016-07-06 | $4.59 | $4.65 | $4.59 | $4.62 | $4.62 | 18,570 |
| 2016-07-05 | $4.69 | $4.69 | $4.09 | $4.44 | $4.44 | 12,226 |
| 2016-07-01 | $4.53 | $4.58 | $4.51 | $4.58 | $4.58 | 3,606 |
| 2016-06-30 | $4.54 | $4.74 | $4.52 | $4.52 | $4.52 | 1,748 |
| 2016-06-29 | $4.39 | $4.45 | $4.29 | $4.37 | $4.37 | 33,011 |
| 2016-06-28 | $4.21 | $4.26 | $4.20 | $4.26 | $4.26 | 1,067 |
| 2016-06-27 | $4.11 | $4.11 | $4.02 | $4.03 | $4.03 | 4,263 |
| 2016-06-24 | $4.14 | $4.15 | $4.00 | $4.10 | $4.10 | 2,856 |
| 2016-06-23 | $4.36 | $4.36 | $4.29 | $4.32 | $4.32 | 4,216 |
| 2016-06-22 | $4.37 | $4.39 | $4.25 | $4.30 | $4.30 | 3,934 |
| 2016-06-21 | $4.50 | $4.50 | $4.36 | $4.42 | $4.42 | 1,730 |
| 2016-06-20 | $4.32 | $4.47 | $4.32 | $4.40 | $4.40 | 2,068 |
| 2016-06-17 | $4.59 | $4.59 | $4.52 | $4.52 | $4.52 | 995 |
| 2016-06-16 | $4.70 | $4.72 | $4.58 | $4.58 | $4.58 | 4,767 |
| 2016-06-15 | $4.70 | $4.70 | $4.57 | $4.61 | $4.61 | 3,023 |
| 2016-06-14 | $4.81 | $4.97 | $4.76 | $4.77 | $4.77 | 1,044 |
| 2016-06-13 | $4.85 | $4.92 | $4.81 | $4.89 | $4.89 | 4,541 |
| 2016-06-10 | $5.10 | $5.10 | $4.92 | $4.96 | $4.96 | 3,851 |
| 2016-06-09 | $5.14 | $5.18 | $5.01 | $5.10 | $5.10 | 31,183 |
| 2016-06-08 | $5.45 | $5.45 | $5.14 | $5.33 | $5.33 | 1,184 |
| 2016-06-07 | $5.29 | $5.29 | $5.00 | $5.21 | $5.21 | 7,651 |
| 2016-06-06 | $5.22 | $5.38 | $5.22 | $5.36 | $5.36 | 28,221 |
| 2016-06-03 | $5.26 | $5.34 | $5.24 | $5.34 | $5.34 | 1,884 |
| 2016-06-02 | $5.32 | $5.40 | $5.25 | $5.32 | $5.32 | 3,635 |
| 2016-06-01 | $5.21 | $5.30 | $5.20 | $5.26 | $5.26 | 1,126 |
| 2016-05-31 | $5.21 | $5.31 | $5.19 | $5.27 | $5.27 | 6,170 |
| 2016-05-27 | $5.09 | $5.17 | $5.06 | $5.06 | $5.06 | 6,010 |
| 2016-05-26 | $5.12 | $5.20 | $5.08 | $5.13 | $5.13 | 5,015 |
| 2016-05-25 | $5.10 | $5.15 | $5.05 | $5.07 | $5.07 | 4,362 |
| 2016-05-24 | $5.11 | $5.13 | $5.03 | $5.06 | $5.06 | 40,304 |
| 2016-05-23 | $4.98 | $4.99 | $4.87 | $4.91 | $4.91 | 33,585 |
| 2016-05-20 | $5.14 | $5.17 | $5.10 | $5.10 | $5.10 | 4,657 |
| 2016-05-19 | $5.11 | $5.17 | $5.03 | $5.08 | $5.08 | 3,776 |
| 2016-05-18 | $5.18 | $5.23 | $5.10 | $5.17 | $5.17 | 8,842 |
| 2016-05-17 | $5.35 | $5.38 | $5.31 | $5.32 | $5.32 | 4,044 |
| 2016-05-16 | $5.33 | $5.50 | $5.33 | $5.48 | $5.48 | 16,416 |
| 2016-05-13 | $5.30 | $5.30 | $5.21 | $5.22 | $5.22 | 3,689 |
| 2016-05-12 | $5.30 | $5.30 | $5.21 | $5.28 | $5.28 | 3,754 |
| 2016-05-11 | $5.27 | $5.30 | $5.27 | $5.30 | $5.30 | 4,237 |
| 2016-05-10 | $5.15 | $5.24 | $5.08 | $5.23 | $5.23 | 17,575 |
| 2016-05-09 | $5.12 | $5.13 | $5.07 | $5.07 | $5.07 | 4,051 |
| 2016-05-06 | $5.21 | $5.25 | $5.21 | $5.21 | $5.21 | 3,346 |
| 2016-05-05 | $5.27 | $5.30 | $5.23 | $5.23 | $5.23 | 3,220 |
| 2016-05-04 | $5.36 | $5.41 | $5.26 | $5.32 | $5.32 | 6,737 |
| 2016-05-03 | $5.50 | $5.50 | $5.32 | $5.42 | $5.42 | 4,801 |
| 2016-05-02 | $5.48 | $5.49 | $5.34 | $5.39 | $5.39 | 5,406 |
| 2016-04-29 | $5.11 | $5.41 | $5.07 | $5.14 | $5.14 | 6,219 |
| 2016-04-28 | $5.19 | $5.20 | $5.12 | $5.12 | $5.12 | 7,721 |
| 2016-04-27 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 5,800 |
| 2016-04-26 | $5.18 | $5.19 | $5.13 | $5.17 | $5.17 | 4,738 |
| 2016-04-25 | $5.29 | $5.29 | $5.07 | $5.11 | $5.11 | 5,153 |
| 2016-04-22 | $5.15 | $5.16 | $5.11 | $5.16 | $5.16 | 8,997 |
| 2016-04-21 | $5.13 | $5.16 | $5.11 | $5.12 | $5.12 | 6,059 |
| 2016-04-20 | $5.17 | $5.21 | $5.17 | $5.17 | $5.17 | 2,763 |
| 2016-04-19 | $5.19 | $5.19 | $5.09 | $5.17 | $5.17 | 8,836 |
| 2016-04-18 | $4.90 | $5.04 | $4.90 | $5.04 | $5.04 | 23,300 |
| 2016-04-15 | $4.75 | $4.85 | $4.75 | $4.82 | $4.82 | 5,508 |
| 2016-04-14 | $4.80 | $4.85 | $4.78 | $4.82 | $4.82 | 5,217 |
| 2016-04-13 | $4.75 | $4.84 | $4.73 | $4.77 | $4.77 | 4,260 |
| 2016-04-12 | $4.60 | $4.66 | $4.60 | $4.63 | $4.63 | 2,445 |
| 2016-04-11 | $4.66 | $4.77 | $4.64 | $4.66 | $4.66 | 19,552 |
| 2016-04-08 | $4.62 | $4.67 | $4.62 | $4.64 | $4.64 | 1,423 |
| 2016-04-07 | $4.64 | $4.68 | $4.57 | $4.59 | $4.59 | 9,745 |
| 2016-04-06 | $4.56 | $4.62 | $4.55 | $4.61 | $4.61 | 17,674 |
| 2016-04-05 | $4.49 | $4.51 | $4.41 | $4.43 | $4.43 | 3,042 |
| 2016-04-04 | $4.58 | $4.59 | $4.51 | $4.52 | $4.52 | 2,805 |
| 2016-04-01 | $4.58 | $4.68 | $4.56 | $4.62 | $4.62 | 4,066 |
| 2016-03-31 | $4.66 | $4.69 | $4.62 | $4.66 | $4.66 | 4,785 |
| 2016-03-30 | $4.63 | $4.63 | $4.53 | $4.55 | $4.55 | 1,309 |
| 2016-03-29 | $4.51 | $4.61 | $4.50 | $4.58 | $4.58 | 6,954 |
| 2016-03-28 | $4.47 | $4.49 | $4.41 | $4.41 | $4.41 | 1,169 |
| 2016-03-24 | $4.48 | $4.51 | $4.48 | $4.51 | $4.51 | 425 |
| 2016-03-23 | $4.43 | $4.49 | $4.43 | $4.49 | $4.49 | 4,435 |
| 2016-03-22 | $4.46 | $4.47 | $4.45 | $4.45 | $4.45 | 1,921 |
| 2016-03-21 | $4.42 | $4.47 | $4.42 | $4.46 | $4.46 | 3,027 |
| 2016-03-18 | $4.41 | $4.47 | $4.35 | $4.47 | $4.47 | 11,874 |
| 2016-03-17 | $4.45 | $4.50 | $4.40 | $4.44 | $4.44 | 8,191 |
| 2016-03-16 | $4.38 | $4.52 | $4.38 | $4.50 | $4.50 | 18,776 |
| 2016-03-15 | $4.23 | $4.31 | $4.22 | $4.25 | $4.25 | 5,360 |
| 2016-03-14 | $4.12 | $4.17 | $4.07 | $4.07 | $4.07 | 8,153 |
| 2016-03-11 | $4.12 | $4.20 | $4.12 | $4.17 | $4.17 | 8,085 |
| 2016-03-10 | $4.25 | $4.25 | $4.10 | $4.15 | $4.15 | 9,722 |
| 2016-03-09 | $4.42 | $4.43 | $4.16 | $4.29 | $4.29 | 25,767 |
| 2016-03-08 | $4.52 | $4.52 | $4.40 | $4.47 | $4.47 | 3,878 |
| 2016-03-07 | $4.61 | $4.61 | $4.46 | $4.54 | $4.54 | 13,215 |
| 2016-03-04 | $4.68 | $4.78 | $4.67 | $4.76 | $4.76 | 1,616 |
| 2016-03-03 | $4.71 | $4.75 | $4.71 | $4.72 | $4.72 | 3,926 |
| 2016-03-02 | $4.70 | $4.74 | $4.67 | $4.74 | $4.74 | 4,257 |
| 2016-03-01 | $4.63 | $4.70 | $4.63 | $4.69 | $4.69 | 559 |
| 2016-02-29 | $4.67 | $4.69 | $4.47 | $4.47 | $4.47 | 3,329 |
| 2016-02-26 | $4.55 | $4.62 | $4.55 | $4.55 | $4.55 | 1,246 |
| 2016-02-25 | $4.52 | $4.59 | $4.52 | $4.56 | $4.56 | 1,600 |
| 2016-02-24 | $4.50 | $4.56 | $4.49 | $4.56 | $4.56 | 3,379 |
| 2016-02-23 | $4.55 | $4.62 | $4.43 | $4.61 | $4.61 | 11,820 |
| 2016-02-22 | $4.60 | $4.70 | $4.58 | $4.58 | $4.58 | 2,651 |
| 2016-02-19 | $4.55 | $4.66 | $4.55 | $4.60 | $4.60 | 2,564 |
| 2016-02-18 | $4.59 | $4.67 | $4.59 | $4.64 | $4.64 | 6,760 |
| 2016-02-17 | $4.52 | $4.60 | $4.52 | $4.60 | $4.60 | 1,532 |
| 2016-02-16 | $4.51 | $4.60 | $4.40 | $4.54 | $4.54 | 6,554 |
| 2016-02-12 | $4.22 | $4.37 | $4.18 | $4.37 | $4.37 | 7,189 |
| 2016-02-11 | $4.31 | $4.36 | $4.26 | $4.28 | $4.28 | 6,831 |
| 2016-02-10 | $4.44 | $4.44 | $4.37 | $4.43 | $4.43 | 1,110 |
| 2016-02-09 | $4.33 | $4.37 | $4.31 | $4.36 | $4.36 | 1,630 |
| 2016-02-08 | $4.35 | $4.44 | $4.22 | $4.28 | $4.28 | 3,542 |
| 2016-02-05 | $4.36 | $4.44 | $4.36 | $4.38 | $4.38 | 1,279 |
| 2016-02-04 | $4.44 | $4.48 | $4.34 | $4.41 | $4.41 | 6,827 |
| 2016-02-03 | $4.49 | $4.51 | $4.41 | $4.47 | $4.47 | 4,995 |
| 2016-02-02 | $4.51 | $4.54 | $4.48 | $4.49 | $4.49 | 1,787 |
| 2016-02-01 | $4.47 | $4.55 | $4.43 | $4.55 | $4.55 | 2,997 |
| 2016-01-29 | $4.41 | $4.53 | $4.41 | $4.49 | $4.49 | 3,219 |
| 2016-01-28 | $4.39 | $4.47 | $4.39 | $4.45 | $4.45 | 5,632 |
| 2016-01-27 | $4.18 | $4.28 | $4.18 | $4.21 | $4.21 | 8,558 |
| 2016-01-26 | $4.12 | $4.17 | $4.10 | $4.15 | $4.15 | 71,472 |
| 2016-01-25 | $4.20 | $4.22 | $4.10 | $4.13 | $4.13 | 21,874 |
| 2016-01-22 | $4.20 | $4.30 | $4.16 | $4.27 | $4.27 | 16,926 |
| 2016-01-21 | $4.27 | $4.29 | $4.23 | $4.23 | $4.23 | 15,718 |
| 2016-01-20 | $4.18 | $4.22 | $4.00 | $4.20 | $4.20 | 29,780 |
| 2016-01-19 | $4.31 | $4.40 | $4.15 | $4.24 | $4.24 | 34,888 |
| 2016-01-15 | $4.29 | $4.30 | $4.15 | $4.21 | $4.21 | 19,296 |
| 2016-01-14 | $4.42 | $4.42 | $4.32 | $4.36 | $4.36 | 3,645 |
| 2016-01-13 | $4.54 | $4.57 | $4.34 | $4.42 | $4.42 | 9,792 |
| 2016-01-12 | $4.60 | $4.63 | $4.41 | $4.48 | $4.48 | 11,988 |
| 2016-01-11 | $4.65 | $4.66 | $4.48 | $4.55 | $4.55 | 10,338 |
| 2016-01-08 | $4.56 | $4.67 | $4.52 | $4.64 | $4.64 | 14,018 |
| 2016-01-07 | $4.78 | $4.78 | $4.58 | $4.58 | $4.58 | 29,744 |
| 2016-01-06 | $4.80 | $4.85 | $4.70 | $4.84 | $4.84 | 5,647 |
| 2016-01-05 | $4.66 | $4.78 | $4.66 | $4.75 | $4.75 | 8,803 |
| 2016-01-04 | $4.50 | $4.56 | $4.42 | $4.52 | $4.52 | 33,347 |
| 2015-12-31 | $4.39 | $4.40 | $4.29 | $4.37 | $4.37 | 15,073 |
| 2015-12-30 | $4.33 | $4.40 | $4.27 | $4.33 | $4.33 | 10,126 |
| 2015-12-29 | $4.36 | $4.41 | $4.25 | $4.30 | $4.30 | 10,401 |
| 2015-12-28 | $4.43 | $4.46 | $4.32 | $4.44 | $4.44 | 18,681 |
| 2015-12-24 | $4.19 | $4.32 | $4.16 | $4.31 | $4.31 | 12,997 |
| 2015-12-23 | $4.27 | $4.27 | $4.18 | $4.21 | $4.21 | 11,350 |
| 2015-12-22 | $4.38 | $4.38 | $4.21 | $4.21 | $4.21 | 59,713 |
| 2015-12-21 | $4.51 | $4.53 | $4.37 | $4.48 | $4.48 | 12,660 |
| 2015-12-18 | $4.43 | $4.47 | $4.43 | $4.46 | $4.46 | 3,245 |
| 2015-12-17 | $4.56 | $4.56 | $4.51 | $4.55 | $4.55 | 2,199 |
| 2015-12-16 | $4.66 | $4.71 | $4.59 | $4.66 | $4.66 | 26,318 |
| 2015-12-15 | $4.63 | $4.74 | $4.57 | $4.67 | $4.67 | 4,792 |
| 2015-12-14 | $4.47 | $4.55 | $4.46 | $4.46 | $4.46 | 39,580 |
| 2015-12-11 | $4.50 | $4.56 | $4.50 | $4.50 | $4.50 | 3,986 |
| 2015-12-10 | $4.54 | $4.65 | $4.51 | $4.56 | $4.56 | 5,384 |
| 2015-12-09 | $4.63 | $4.63 | $4.49 | $4.49 | $4.49 | 1,102 |
| 2015-12-08 | $4.57 | $4.64 | $4.55 | $4.64 | $4.64 | 5,099 |
| 2015-12-07 | $4.66 | $4.66 | $4.56 | $4.58 | $4.58 | 4,012 |
| 2015-12-04 | $4.67 | $4.76 | $4.67 | $4.71 | $4.71 | 13,545 |
| 2015-12-03 | $4.61 | $4.71 | $4.61 | $4.66 | $4.66 | 32,086 |
| 2015-12-02 | $4.62 | $4.62 | $4.52 | $4.54 | $4.54 | 6,559 |
| 2015-12-01 | $4.46 | $4.50 | $4.42 | $4.46 | $4.46 | 3,169 |
| 2015-11-30 | $4.58 | $4.58 | $4.44 | $4.50 | $4.50 | 18,249 |
| 2015-11-27 | $4.62 | $4.65 | $4.62 | $4.62 | $4.62 | 3,242 |
| 2015-11-25 | $4.52 | $4.68 | $4.52 | $4.61 | $4.61 | 28,800 |
| 2015-11-24 | $4.51 | $4.55 | $4.50 | $4.51 | $4.51 | 4,147 |
| 2015-11-23 | $4.54 | $4.56 | $4.51 | $4.53 | $4.53 | 27,544 |
| 2015-11-20 | $4.53 | $4.59 | $4.52 | $4.58 | $4.58 | 9,166 |
| 2015-11-19 | $4.56 | $4.60 | $4.50 | $4.53 | $4.53 | 6,380 |
| 2015-11-18 | $4.63 | $4.66 | $4.52 | $4.55 | $4.55 | 82,402 |
| 2015-11-17 | $4.73 | $4.75 | $4.63 | $4.67 | $4.67 | 6,884 |
| 2015-11-16 | $4.59 | $4.71 | $4.59 | $4.71 | $4.71 | 9,342 |
| 2015-11-13 | $4.56 | $4.59 | $4.53 | $4.55 | $4.55 | 5,968 |
| 2015-11-12 | $4.67 | $4.67 | $4.56 | $4.56 | $4.56 | 2,162 |
| 2015-11-11 | $4.70 | $4.71 | $4.61 | $4.67 | $4.67 | 15,961 |
| 2015-11-10 | $4.75 | $4.75 | $4.64 | $4.70 | $4.70 | 10,670 |
| 2015-11-09 | $4.73 | $4.77 | $4.70 | $4.74 | $4.74 | 6,322 |
| 2015-11-06 | $4.78 | $4.82 | $4.78 | $4.79 | $4.79 | 6,378 |
| 2015-11-05 | $4.88 | $4.92 | $4.74 | $4.74 | $4.74 | 7,540 |
| 2015-11-04 | $4.61 | $4.61 | $4.50 | $4.53 | $4.53 | 11,316 |
| 2015-11-03 | $4.75 | $4.75 | $4.68 | $4.74 | $4.74 | 3,923 |
| 2015-11-02 | $4.82 | $4.82 | $4.74 | $4.79 | $4.79 | 10,486 |
| 2015-10-30 | $4.54 | $4.55 | $4.52 | $4.53 | $4.53 | 2,240 |
| 2015-10-29 | $4.51 | $4.61 | $4.50 | $4.51 | $4.51 | 18,963 |
| 2015-10-28 | $4.73 | $4.73 | $4.51 | $4.57 | $4.57 | 7,492 |
| 2015-10-27 | $4.88 | $4.88 | $4.72 | $4.75 | $4.75 | 21,333 |
| 2015-10-26 | $4.85 | $4.96 | $4.83 | $4.95 | $4.95 | 34,081 |
| 2015-10-23 | $4.67 | $4.76 | $4.67 | $4.69 | $4.69 | 14,085 |
| 2015-10-22 | $4.74 | $4.76 | $4.65 | $4.70 | $4.70 | 9,516 |
| 2015-10-21 | $4.86 | $4.87 | $4.77 | $4.82 | $4.82 | 23,045 |
| 2015-10-20 | $4.52 | $4.81 | $4.52 | $4.72 | $4.72 | 63,884 |
| 2015-10-19 | $4.57 | $4.57 | $4.51 | $4.54 | $4.54 | 2,879 |
| 2015-10-16 | $4.43 | $4.53 | $4.43 | $4.50 | $4.50 | 9,101 |
| 2015-10-15 | $4.36 | $4.51 | $4.36 | $4.48 | $4.48 | 20,097 |
| 2015-10-14 | $4.26 | $4.26 | $4.21 | $4.24 | $4.24 | 14,374 |
| 2015-10-13 | $4.30 | $4.32 | $4.24 | $4.28 | $4.28 | 17,062 |
| 2015-10-12 | $4.19 | $4.36 | $4.17 | $4.32 | $4.32 | 29,537 |
| 2015-10-09 | $3.98 | $4.06 | $3.98 | $4.05 | $4.05 | 3,998 |
| 2015-10-08 | $3.93 | $4.02 | $3.93 | $4.02 | $4.02 | 6,168 |
| 2015-10-07 | $3.82 | $3.87 | $3.80 | $3.83 | $3.83 | 3,285 |
| 2015-10-06 | $3.82 | $3.82 | $3.71 | $3.74 | $3.74 | 4,548 |
| 2015-10-05 | $3.80 | $3.86 | $3.63 | $3.83 | $3.83 | 29,331 |
| 2015-10-02 | $3.72 | $3.78 | $3.68 | $3.76 | $3.76 | 18,094 |
| 2015-10-01 | $3.83 | $3.83 | $3.67 | $3.70 | $3.70 | 11,178 |
| 2015-09-30 | $3.98 | $3.98 | $3.88 | $3.91 | $3.91 | 12,004 |
| 2015-09-29 | $4.12 | $4.14 | $4.08 | $4.08 | $4.08 | 6,110 |
| 2015-09-28 | $4.22 | $4.23 | $4.08 | $4.08 | $4.08 | 11,903 |
| 2015-09-25 | $4.33 | $4.33 | $4.21 | $4.21 | $4.21 | 5,016 |
| 2015-09-24 | $4.27 | $4.32 | $4.15 | $4.32 | $4.32 | 12,547 |
| 2015-09-23 | $4.27 | $4.34 | $4.27 | $4.34 | $4.34 | 5,448 |
| 2015-09-22 | $4.37 | $4.37 | $4.30 | $4.33 | $4.33 | 2,252 |
| 2015-09-21 | $4.39 | $4.39 | $4.32 | $4.37 | $4.37 | 3,280 |
| 2015-09-18 | $4.36 | $4.45 | $4.34 | $4.37 | $4.37 | 15,461 |
| 2015-09-17 | $4.36 | $4.45 | $4.33 | $4.42 | $4.42 | 17,341 |
| 2015-09-16 | $4.54 | $4.59 | $4.43 | $4.52 | $4.52 | 16,245 |
| 2015-09-15 | $4.60 | $4.65 | $4.60 | $4.64 | $4.64 | 8,691 |
| 2015-09-14 | $4.57 | $4.63 | $4.55 | $4.59 | $4.59 | 25,744 |
| 2015-09-11 | $4.69 | $4.69 | $4.62 | $4.62 | $4.62 | 2,675 |
| 2015-09-10 | $4.61 | $4.66 | $4.56 | $4.65 | $4.65 | 30,507 |
| 2015-09-09 | $4.65 | $4.67 | $4.60 | $4.64 | $4.64 | 32,121 |
| 2015-09-08 | $4.58 | $4.65 | $4.56 | $4.64 | $4.64 | 22,767 |
| 2015-09-04 | $4.49 | $4.52 | $4.37 | $4.45 | $4.45 | 8,813 |
Partner Communications Company (PTNR) News Headlines
Recent Partner Communications Company (PTNR) News
Similar Companies to Partner Communications Company (PTNR) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |