Rada Electronic Industries (RADA) Exchange: NASDAQ
Data as of May 2, 2025
$9.87 ($0.00) 0.00%
Rada Electronic Industries - Daily Information
Click for more stock information on Rada Electronic Industries.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.87 |
| Previous Close | $9.87 |
| High | $9.87 |
| Low | $9.87 |
| Adjusted Open | $9.87 |
| Previous Adjusted Close | $9.87 |
| Adjusted High | $9.87 |
| Adjusted Low | $9.87 |
About Rada Electronic Industries (RADA)
RADA Electronic Industries Ltd. (RADA) develops, manufactures and sells defense electronics: avionics solutions (including avionics for unmanned aerial vehicles), data/video recording and management systems, inertial navigation systems and land radars for force and border protection systems. In addition, it continues to sell and support our commercial aviation products and services, mainly through its Chinese subsidiary. Its product lines include data/video recording and management for aerial and land platforms; inertial navigation systems for aerial and land platforms; avionics solutions (including avionics for UAVs), and radar for force and border protection systems (land based). In addition, it supports its l commercial aviation test stations. It also provide test and repair services through its China-based subsidiary.
Invest in Rada Electronic Industries (RADA)
Historical Stock Data for Rada Electronic Industries (RADA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-11-25 | $9.90 | $10.05 | $9.71 | $9.87 | $9.87 | 413,164 |
| 2022-11-23 | $10.13 | $10.20 | $9.82 | $9.91 | $9.91 | 307,874 |
| 2022-11-22 | $10.06 | $10.16 | $9.95 | $10.11 | $10.11 | 135,961 |
| 2022-11-21 | $9.65 | $10.27 | $9.61 | $10.02 | $10.02 | 290,417 |
| 2022-11-18 | $9.68 | $9.74 | $9.35 | $9.66 | $9.66 | 89,988 |
| 2022-11-17 | $9.66 | $9.81 | $9.28 | $9.55 | $9.55 | 178,771 |
| 2022-11-16 | $9.87 | $9.89 | $9.46 | $9.63 | $9.63 | 312,490 |
| 2022-11-15 | $9.73 | $10.06 | $9.58 | $9.90 | $9.90 | 152,766 |
| 2022-11-14 | $9.78 | $9.90 | $9.55 | $9.60 | $9.60 | 107,105 |
| 2022-11-11 | $10.03 | $10.13 | $9.74 | $9.82 | $9.82 | 204,259 |
| 2022-11-10 | $10.61 | $10.76 | $10.00 | $10.03 | $10.03 | 207,149 |
| 2022-11-09 | $10.29 | $10.60 | $10.29 | $10.33 | $10.33 | 75,661 |
| 2022-11-08 | $10.46 | $10.74 | $10.28 | $10.48 | $10.48 | 97,501 |
| 2022-11-07 | $10.60 | $10.87 | $10.34 | $10.60 | $10.60 | 216,920 |
| 2022-11-04 | $11.41 | $11.55 | $10.93 | $10.98 | $10.98 | 82,538 |
| 2022-11-03 | $10.78 | $11.39 | $10.72 | $11.21 | $11.21 | 424,889 |
| 2022-11-02 | $11.21 | $11.27 | $10.77 | $10.80 | $10.80 | 133,761 |
| 2022-11-01 | $11.65 | $11.76 | $11.19 | $11.24 | $11.24 | 147,995 |
| 2022-10-31 | $11.17 | $11.75 | $11.06 | $11.50 | $11.50 | 364,633 |
| 2022-10-28 | $10.96 | $11.42 | $10.75 | $11.20 | $11.20 | 199,013 |
| 2022-10-27 | $10.84 | $11.03 | $10.80 | $10.97 | $10.97 | 198,041 |
| 2022-10-26 | $11.28 | $11.35 | $10.64 | $10.82 | $10.82 | 190,756 |
| 2022-10-25 | $11.07 | $11.52 | $10.93 | $11.23 | $11.23 | 377,492 |
| 2022-10-24 | $10.73 | $11.00 | $10.67 | $10.92 | $10.92 | 245,668 |
| 2022-10-21 | $10.20 | $11.00 | $10.18 | $10.64 | $10.64 | 434,547 |
| 2022-10-20 | $10.31 | $10.89 | $10.06 | $10.11 | $10.11 | 497,100 |
| 2022-10-19 | $10.50 | $10.59 | $10.36 | $10.38 | $10.38 | 86,518 |
| 2022-10-18 | $10.45 | $10.80 | $10.44 | $10.55 | $10.55 | 151,562 |
| 2022-10-17 | $9.95 | $10.47 | $9.95 | $10.34 | $10.34 | 59,391 |
| 2022-10-14 | $10.06 | $10.13 | $9.80 | $10.04 | $10.04 | 70,572 |
| 2022-10-13 | $9.61 | $10.00 | $9.61 | $9.99 | $9.99 | 40,729 |
| 2022-10-12 | $9.43 | $9.90 | $9.43 | $9.80 | $9.80 | 88,115 |
| 2022-10-11 | $9.76 | $9.93 | $9.36 | $9.41 | $9.41 | 139,941 |
| 2022-10-10 | $9.88 | $11.40 | $9.67 | $9.85 | $9.85 | 914,046 |
| 2022-10-07 | $9.95 | $10.13 | $9.81 | $9.84 | $9.84 | 65,322 |
| 2022-10-06 | $9.76 | $10.15 | $9.71 | $10.03 | $10.03 | 124,255 |
| 2022-10-05 | $10.13 | $10.15 | $9.72 | $10.02 | $10.02 | 76,161 |
| 2022-10-04 | $9.66 | $10.23 | $9.66 | $10.18 | $10.18 | 129,675 |
| 2022-10-03 | $9.75 | $9.77 | $9.26 | $9.58 | $9.58 | 391,177 |
| 2022-09-30 | $9.57 | $9.76 | $9.35 | $9.63 | $9.63 | 156,975 |
| 2022-09-29 | $9.94 | $9.94 | $9.41 | $9.61 | $9.61 | 213,408 |
| 2022-09-28 | $10.12 | $10.28 | $10.10 | $10.22 | $10.22 | 163,126 |
| 2022-09-27 | $10.23 | $10.56 | $10.14 | $10.30 | $10.30 | 122,373 |
| 2022-09-26 | $10.31 | $10.59 | $10.12 | $10.23 | $10.23 | 72,029 |
| 2022-09-23 | $10.09 | $10.59 | $10.09 | $10.31 | $10.31 | 129,085 |
| 2022-09-22 | $10.36 | $10.50 | $10.30 | $10.34 | $10.34 | 158,640 |
| 2022-09-21 | $10.63 | $10.69 | $10.26 | $10.47 | $10.47 | 147,475 |
| 2022-09-20 | $10.56 | $10.66 | $10.45 | $10.62 | $10.62 | 79,606 |
| 2022-09-19 | $10.39 | $10.70 | $10.31 | $10.56 | $10.56 | 103,054 |
| 2022-09-16 | $10.40 | $10.60 | $10.35 | $10.59 | $10.59 | 67,693 |
| 2022-09-15 | $10.35 | $10.62 | $10.22 | $10.61 | $10.61 | 52,059 |
| 2022-09-14 | $10.37 | $10.58 | $10.35 | $10.49 | $10.49 | 168,949 |
| 2022-09-13 | $11.03 | $11.19 | $10.34 | $10.49 | $10.49 | 167,658 |
| 2022-09-12 | $10.78 | $11.27 | $10.78 | $11.26 | $11.26 | 170,922 |
| 2022-09-09 | $9.98 | $10.93 | $9.83 | $10.63 | $10.63 | 202,539 |
| 2022-09-08 | $9.88 | $9.92 | $9.66 | $9.90 | $9.90 | 181,324 |
| 2022-09-07 | $9.60 | $10.03 | $9.59 | $9.98 | $9.98 | 103,148 |
| 2022-09-06 | $9.90 | $9.96 | $9.53 | $9.64 | $9.64 | 144,508 |
| 2022-09-02 | $10.02 | $10.22 | $9.94 | $10.04 | $10.04 | 74,258 |
| 2022-09-01 | $9.87 | $9.96 | $9.59 | $9.93 | $9.93 | 146,304 |
| 2022-08-31 | $10.17 | $10.25 | $9.88 | $10.03 | $10.03 | 150,022 |
| 2022-08-30 | $10.38 | $10.50 | $10.07 | $10.25 | $10.25 | 239,982 |
| 2022-08-29 | $10.24 | $10.45 | $10.22 | $10.30 | $10.30 | 144,662 |
| 2022-08-26 | $10.52 | $10.56 | $10.33 | $10.41 | $10.41 | 89,450 |
| 2022-08-25 | $10.54 | $10.73 | $10.50 | $10.54 | $10.54 | 104,142 |
| 2022-08-24 | $10.32 | $10.66 | $10.32 | $10.48 | $10.48 | 100,623 |
| 2022-08-23 | $10.21 | $10.53 | $10.21 | $10.33 | $10.33 | 135,345 |
| 2022-08-22 | $10.34 | $10.45 | $10.24 | $10.33 | $10.33 | 99,869 |
| 2022-08-19 | $10.48 | $10.65 | $10.39 | $10.60 | $10.60 | 97,209 |
| 2022-08-18 | $10.60 | $10.96 | $10.59 | $10.70 | $10.70 | 146,057 |
| 2022-08-17 | $10.52 | $10.80 | $10.03 | $10.77 | $10.77 | 367,383 |
| 2022-08-16 | $11.04 | $11.18 | $10.81 | $11.07 | $11.07 | 232,461 |
| 2022-08-15 | $11.04 | $11.36 | $11.04 | $11.20 | $11.20 | 111,596 |
| 2022-08-12 | $10.99 | $11.25 | $10.93 | $11.19 | $11.19 | 130,937 |
| 2022-08-11 | $11.20 | $11.28 | $10.97 | $11.00 | $11.00 | 117,976 |
| 2022-08-10 | $10.95 | $11.19 | $10.81 | $11.15 | $11.15 | 102,622 |
| 2022-08-09 | $10.72 | $10.91 | $10.71 | $10.76 | $10.76 | 73,711 |
| 2022-08-08 | $10.43 | $10.85 | $10.32 | $10.82 | $10.82 | 119,553 |
| 2022-08-05 | $10.36 | $10.53 | $10.08 | $10.43 | $10.43 | 492,758 |
| 2022-08-04 | $10.66 | $10.71 | $10.32 | $10.48 | $10.48 | 175,004 |
| 2022-08-03 | $10.43 | $10.67 | $10.23 | $10.62 | $10.62 | 136,921 |
| 2022-08-02 | $10.22 | $10.64 | $10.09 | $10.42 | $10.42 | 97,622 |
| 2022-08-01 | $9.89 | $10.34 | $9.89 | $10.21 | $10.21 | 339,134 |
| 2022-07-29 | $10.03 | $10.15 | $9.90 | $10.12 | $10.12 | 235,691 |
| 2022-07-28 | $9.90 | $10.14 | $9.83 | $10.11 | $10.11 | 172,533 |
| 2022-07-27 | $9.87 | $9.92 | $9.66 | $9.88 | $9.88 | 120,288 |
| 2022-07-26 | $9.92 | $9.92 | $9.65 | $9.71 | $9.71 | 148,883 |
| 2022-07-25 | $9.69 | $9.91 | $9.65 | $9.86 | $9.86 | 166,111 |
| 2022-07-22 | $9.70 | $9.84 | $9.55 | $9.73 | $9.73 | 234,282 |
| 2022-07-21 | $9.60 | $9.78 | $9.53 | $9.73 | $9.73 | 537,725 |
| 2022-07-20 | $9.63 | $9.95 | $9.59 | $9.64 | $9.64 | 379,679 |
| 2022-07-19 | $9.85 | $10.11 | $9.63 | $9.67 | $9.67 | 1,289,365 |
| 2022-07-18 | $9.89 | $10.11 | $9.69 | $9.79 | $9.79 | 367,853 |
| 2022-07-15 | $10.07 | $10.14 | $9.81 | $10.03 | $10.03 | 263,341 |
| 2022-07-14 | $10.01 | $10.08 | $9.60 | $10.07 | $10.07 | 226,469 |
| 2022-07-13 | $9.52 | $10.32 | $9.52 | $10.19 | $10.19 | 307,865 |
| 2022-07-12 | $9.27 | $9.92 | $9.27 | $9.78 | $9.78 | 410,465 |
| 2022-07-11 | $9.14 | $9.62 | $8.91 | $9.26 | $9.26 | 590,827 |
| 2022-07-08 | $9.02 | $9.53 | $8.65 | $9.35 | $9.35 | 645,848 |
| 2022-07-07 | $8.06 | $9.25 | $8.05 | $9.16 | $9.16 | 1,846,646 |
| 2022-07-06 | $8.00 | $8.02 | $7.51 | $7.76 | $7.76 | 2,830,286 |
| 2022-07-05 | $9.10 | $9.15 | $8.80 | $9.04 | $9.04 | 856,455 |
| 2022-07-01 | $9.24 | $9.39 | $8.99 | $9.05 | $9.05 | 566,551 |
| 2022-06-30 | $9.04 | $9.49 | $9.00 | $9.24 | $9.24 | 835,835 |
| 2022-06-29 | $9.95 | $9.97 | $9.22 | $9.31 | $9.31 | 1,726,379 |
| 2022-06-28 | $10.54 | $10.64 | $10.03 | $10.04 | $10.04 | 675,235 |
| 2022-06-27 | $11.10 | $11.14 | $10.62 | $10.64 | $10.64 | 693,267 |
| 2022-06-24 | $11.14 | $11.45 | $10.89 | $11.23 | $11.23 | 1,165,089 |
| 2022-06-23 | $11.27 | $11.36 | $10.50 | $10.97 | $10.97 | 624,332 |
| 2022-06-22 | $10.90 | $11.49 | $10.72 | $11.29 | $11.29 | 758,330 |
| 2022-06-21 | $12.58 | $12.63 | $10.45 | $11.36 | $11.36 | 2,607,818 |
| 2022-06-17 | $11.92 | $12.31 | $11.60 | $11.64 | $11.64 | 1,736,330 |
| 2022-06-16 | $12.11 | $12.36 | $11.65 | $11.78 | $11.78 | 594,283 |
| 2022-06-15 | $11.79 | $12.55 | $11.79 | $12.35 | $12.35 | 474,282 |
| 2022-06-14 | $11.63 | $11.65 | $11.22 | $11.56 | $11.56 | 482,445 |
| 2022-06-13 | $11.50 | $11.86 | $11.31 | $11.63 | $11.63 | 597,163 |
| 2022-06-10 | $11.92 | $12.12 | $11.78 | $11.98 | $11.98 | 234,526 |
| 2022-06-09 | $12.52 | $12.52 | $12.06 | $12.13 | $12.13 | 288,541 |
| 2022-06-08 | $12.41 | $12.56 | $12.13 | $12.50 | $12.50 | 389,091 |
| 2022-06-07 | $12.07 | $12.63 | $11.96 | $12.54 | $12.54 | 244,467 |
| 2022-06-06 | $12.54 | $12.58 | $12.12 | $12.28 | $12.28 | 191,956 |
| 2022-06-03 | $12.34 | $12.53 | $12.20 | $12.42 | $12.42 | 145,374 |
| 2022-06-02 | $11.97 | $12.48 | $11.96 | $12.46 | $12.46 | 158,381 |
| 2022-06-01 | $12.08 | $12.14 | $11.83 | $11.98 | $11.98 | 191,718 |
| 2022-05-31 | $12.20 | $12.30 | $11.81 | $12.04 | $12.04 | 1,879,165 |
| 2022-05-27 | $11.90 | $12.32 | $11.90 | $12.28 | $12.28 | 211,229 |
| 2022-05-26 | $11.84 | $12.10 | $11.70 | $11.90 | $11.90 | 314,941 |
| 2022-05-25 | $11.56 | $11.80 | $11.20 | $11.70 | $11.70 | 316,009 |
| 2022-05-24 | $11.53 | $11.69 | $11.27 | $11.63 | $11.63 | 377,495 |
| 2022-05-23 | $11.27 | $11.74 | $11.18 | $11.67 | $11.67 | 423,871 |
| 2022-05-20 | $11.25 | $11.39 | $10.95 | $11.35 | $11.35 | 274,693 |
| 2022-05-19 | $11.11 | $11.54 | $11.04 | $11.27 | $11.27 | 232,370 |
| 2022-05-18 | $11.38 | $11.65 | $11.02 | $11.27 | $11.27 | 375,852 |
| 2022-05-17 | $11.05 | $11.56 | $11.02 | $11.40 | $11.40 | 451,919 |
| 2022-05-16 | $10.77 | $11.14 | $10.60 | $10.84 | $10.84 | 509,101 |
| 2022-05-13 | $10.79 | $10.88 | $10.45 | $10.76 | $10.76 | 946,237 |
| 2022-05-12 | $10.54 | $10.95 | $10.21 | $10.60 | $10.60 | 888,858 |
| 2022-05-11 | $11.77 | $11.91 | $10.68 | $10.75 | $10.75 | 1,282,521 |
| 2022-05-10 | $11.13 | $12.28 | $10.95 | $11.99 | $11.99 | 1,697,687 |
| 2022-05-09 | $14.37 | $14.41 | $13.20 | $13.71 | $13.71 | 675,890 |
| 2022-05-06 | $15.05 | $15.05 | $14.44 | $14.77 | $14.77 | 364,016 |
| 2022-05-05 | $15.37 | $15.40 | $14.81 | $15.04 | $15.04 | 228,395 |
| 2022-05-04 | $15.60 | $15.65 | $14.87 | $15.45 | $15.45 | 255,272 |
| 2022-05-03 | $14.98 | $15.60 | $14.98 | $15.55 | $15.55 | 736,409 |
| 2022-05-02 | $14.52 | $15.24 | $14.52 | $14.98 | $14.98 | 438,912 |
| 2022-04-29 | $15.23 | $15.77 | $14.68 | $14.74 | $14.74 | 371,409 |
| 2022-04-28 | $15.16 | $15.40 | $14.81 | $15.26 | $15.26 | 272,844 |
| 2022-04-27 | $14.81 | $15.51 | $14.34 | $15.12 | $15.12 | 343,550 |
| 2022-04-26 | $15.10 | $15.53 | $14.88 | $14.94 | $14.94 | 430,449 |
| 2022-04-25 | $14.73 | $15.31 | $14.40 | $15.05 | $15.05 | 685,231 |
| 2022-04-22 | $14.90 | $15.26 | $14.80 | $15.01 | $15.01 | 360,502 |
| 2022-04-21 | $16.04 | $16.04 | $14.66 | $14.87 | $14.87 | 791,637 |
| 2022-04-20 | $16.25 | $16.53 | $15.60 | $15.90 | $15.90 | 482,638 |
| 2022-04-19 | $16.00 | $16.67 | $15.93 | $16.06 | $16.06 | 807,699 |
| 2022-04-18 | $15.01 | $16.70 | $14.97 | $15.92 | $15.92 | 1,416,850 |
| 2022-04-14 | $15.00 | $15.34 | $14.76 | $15.06 | $15.06 | 468,084 |
| 2022-04-13 | $14.76 | $15.16 | $14.67 | $14.97 | $14.97 | 526,330 |
| 2022-04-12 | $14.50 | $15.06 | $14.50 | $14.61 | $14.61 | 586,509 |
| 2022-04-11 | $14.10 | $14.52 | $13.85 | $14.37 | $14.37 | 418,657 |
| 2022-04-08 | $14.19 | $14.60 | $14.10 | $14.13 | $14.13 | 398,950 |
| 2022-04-07 | $14.00 | $14.40 | $13.83 | $14.14 | $14.14 | 396,759 |
| 2022-04-06 | $13.95 | $14.05 | $13.46 | $14.00 | $14.00 | 385,941 |
| 2022-04-05 | $14.43 | $14.84 | $13.97 | $14.06 | $14.06 | 346,656 |
| 2022-04-04 | $14.20 | $14.48 | $13.72 | $14.39 | $14.39 | 716,334 |
| 2022-04-01 | $14.00 | $14.25 | $13.74 | $14.12 | $14.12 | 361,487 |
| 2022-03-31 | $14.00 | $14.02 | $13.39 | $13.93 | $13.93 | 512,952 |
| 2022-03-30 | $14.33 | $14.98 | $13.74 | $14.12 | $14.12 | 759,037 |
| 2022-03-29 | $15.78 | $15.78 | $13.87 | $14.17 | $14.17 | 1,807,731 |
| 2022-03-28 | $16.27 | $16.37 | $15.83 | $16.18 | $16.18 | 822,589 |
| 2022-03-25 | $14.74 | $16.57 | $14.47 | $16.43 | $16.43 | 2,928,289 |
| 2022-03-24 | $14.08 | $14.48 | $13.95 | $14.29 | $14.29 | 394,823 |
| 2022-03-23 | $14.38 | $14.41 | $14.05 | $14.14 | $14.14 | 447,988 |
| 2022-03-22 | $14.38 | $14.71 | $14.22 | $14.34 | $14.34 | 682,576 |
| 2022-03-21 | $13.50 | $14.50 | $13.45 | $14.38 | $14.38 | 1,747,728 |
| 2022-03-18 | $12.98 | $13.43 | $12.89 | $13.43 | $13.43 | 618,111 |
| 2022-03-17 | $12.88 | $13.67 | $12.80 | $13.16 | $13.16 | 875,303 |
| 2022-03-16 | $13.65 | $14.10 | $13.30 | $13.50 | $13.50 | 593,061 |
| 2022-03-15 | $12.89 | $13.53 | $12.81 | $13.53 | $13.53 | 497,161 |
| 2022-03-14 | $13.30 | $13.30 | $12.70 | $12.86 | $12.86 | 425,737 |
| 2022-03-11 | $13.30 | $13.36 | $12.54 | $13.01 | $13.01 | 318,614 |
| 2022-03-10 | $12.85 | $13.51 | $12.85 | $13.25 | $13.25 | 358,463 |
| 2022-03-09 | $12.80 | $13.22 | $12.70 | $12.85 | $12.85 | 363,240 |
| 2022-03-08 | $13.51 | $13.63 | $12.88 | $12.94 | $12.94 | 649,455 |
| 2022-03-07 | $13.75 | $14.40 | $13.55 | $13.65 | $13.65 | 1,109,717 |
| 2022-03-04 | $12.95 | $13.37 | $12.63 | $13.36 | $13.36 | 454,245 |
| 2022-03-03 | $13.37 | $13.60 | $13.00 | $13.06 | $13.06 | 527,398 |
| 2022-03-02 | $13.20 | $13.34 | $12.90 | $13.29 | $13.29 | 675,209 |
| 2022-03-01 | $13.32 | $13.52 | $12.67 | $12.96 | $12.96 | 1,105,608 |
| 2022-02-28 | $12.30 | $13.39 | $12.30 | $13.09 | $13.09 | 1,669,765 |
| 2022-02-25 | $11.36 | $11.69 | $11.05 | $11.59 | $11.59 | 428,695 |
| 2022-02-24 | $9.94 | $11.29 | $9.78 | $11.25 | $11.25 | 600,975 |
| 2022-02-23 | $10.53 | $10.71 | $10.05 | $10.10 | $10.10 | 155,619 |
| 2022-02-22 | $10.20 | $10.68 | $10.09 | $10.49 | $10.49 | 306,701 |
| 2022-02-18 | $10.58 | $10.58 | $10.13 | $10.17 | $10.17 | 236,785 |
| 2022-02-17 | $10.95 | $10.95 | $10.51 | $10.53 | $10.53 | 220,079 |
| 2022-02-16 | $10.82 | $11.01 | $10.80 | $10.97 | $10.97 | 186,278 |
| 2022-02-15 | $10.72 | $10.85 | $10.61 | $10.80 | $10.80 | 155,204 |
| 2022-02-14 | $10.86 | $11.03 | $10.45 | $10.57 | $10.57 | 308,637 |
| 2022-02-11 | $10.64 | $10.99 | $10.64 | $10.87 | $10.87 | 342,562 |
| 2022-02-10 | $10.46 | $10.88 | $10.20 | $10.52 | $10.52 | 455,762 |
| 2022-02-09 | $10.22 | $10.74 | $9.95 | $10.71 | $10.71 | 378,701 |
| 2022-02-08 | $9.88 | $10.26 | $9.80 | $10.22 | $10.22 | 241,407 |
| 2022-02-07 | $9.66 | $9.92 | $9.63 | $9.88 | $9.88 | 220,943 |
| 2022-02-04 | $9.32 | $9.52 | $9.25 | $9.47 | $9.47 | 103,366 |
| 2022-02-03 | $9.33 | $9.51 | $9.28 | $9.36 | $9.36 | 217,224 |
| 2022-02-02 | $9.68 | $9.70 | $9.33 | $9.44 | $9.44 | 149,812 |
| 2022-02-01 | $9.63 | $9.66 | $9.39 | $9.64 | $9.64 | 247,510 |
| 2022-01-31 | $9.27 | $9.61 | $9.23 | $9.60 | $9.60 | 323,657 |
| 2022-01-28 | $9.12 | $9.39 | $8.83 | $9.35 | $9.35 | 315,312 |
| 2022-01-27 | $9.59 | $9.70 | $9.17 | $9.21 | $9.21 | 228,918 |
| 2022-01-26 | $9.50 | $9.75 | $9.33 | $9.49 | $9.49 | 321,864 |
| 2022-01-25 | $9.42 | $9.53 | $9.16 | $9.44 | $9.44 | 309,894 |
| 2022-01-24 | $9.06 | $9.56 | $8.86 | $9.53 | $9.53 | 637,111 |
| 2022-01-21 | $9.34 | $9.53 | $9.25 | $9.33 | $9.33 | 325,006 |
| 2022-01-20 | $10.10 | $10.21 | $9.60 | $9.63 | $9.63 | 374,021 |
| 2022-01-19 | $10.32 | $10.41 | $10.00 | $10.06 | $10.06 | 571,480 |
| 2022-01-18 | $9.61 | $9.97 | $9.45 | $9.86 | $9.86 | 525,586 |
| 2022-01-14 | $9.26 | $9.39 | $9.19 | $9.39 | $9.39 | 201,073 |
| 2022-01-13 | $9.46 | $9.60 | $9.15 | $9.38 | $9.38 | 262,181 |
| 2022-01-12 | $9.45 | $9.62 | $9.25 | $9.45 | $9.45 | 345,376 |
| 2022-01-11 | $9.15 | $9.49 | $9.10 | $9.41 | $9.41 | 408,025 |
| 2022-01-10 | $9.38 | $9.50 | $8.89 | $9.15 | $9.15 | 420,438 |
| 2022-01-07 | $9.30 | $9.38 | $9.03 | $9.34 | $9.34 | 449,656 |
| 2022-01-06 | $9.59 | $9.76 | $9.28 | $9.32 | $9.32 | 613,318 |
| 2022-01-05 | $9.60 | $9.75 | $9.34 | $9.37 | $9.37 | 269,003 |
| 2022-01-04 | $9.80 | $9.80 | $9.57 | $9.59 | $9.59 | 177,565 |
| 2022-01-03 | $9.51 | $9.80 | $9.51 | $9.75 | $9.75 | 383,272 |
| 2021-12-31 | $9.38 | $9.58 | $9.31 | $9.42 | $9.42 | 250,908 |
| 2021-12-30 | $9.09 | $9.49 | $9.09 | $9.34 | $9.34 | 166,909 |
| 2021-12-29 | $9.40 | $9.40 | $9.10 | $9.13 | $9.13 | 399,167 |
| 2021-12-28 | $9.60 | $9.63 | $9.46 | $9.54 | $9.54 | 128,615 |
| 2021-12-27 | $9.49 | $9.87 | $9.43 | $9.64 | $9.64 | 376,883 |
| 2021-12-23 | $9.19 | $9.52 | $9.19 | $9.45 | $9.45 | 406,919 |
| 2021-12-22 | $9.03 | $9.23 | $8.90 | $9.17 | $9.17 | 931,883 |
| 2021-12-21 | $8.63 | $9.34 | $8.63 | $9.00 | $9.00 | 1,542,654 |
| 2021-12-20 | $8.57 | $8.60 | $8.36 | $8.54 | $8.54 | 565,352 |
| 2021-12-17 | $8.32 | $8.75 | $8.26 | $8.75 | $8.75 | 2,438,203 |
| 2021-12-16 | $8.70 | $8.88 | $8.40 | $8.49 | $8.49 | 832,059 |
| 2021-12-15 | $8.51 | $8.71 | $8.20 | $8.65 | $8.65 | 1,075,462 |
| 2021-12-14 | $8.61 | $8.81 | $8.48 | $8.57 | $8.57 | 674,947 |
| 2021-12-13 | $9.20 | $9.39 | $8.43 | $8.60 | $8.60 | 2,092,406 |
| 2021-12-10 | $9.74 | $9.83 | $9.65 | $9.68 | $9.68 | 295,978 |
| 2021-12-09 | $9.74 | $9.87 | $9.67 | $9.69 | $9.69 | 131,948 |
| 2021-12-08 | $9.67 | $10.00 | $9.62 | $9.85 | $9.85 | 173,962 |
| 2021-12-07 | $9.55 | $9.82 | $9.55 | $9.65 | $9.65 | 228,570 |
| 2021-12-06 | $8.95 | $9.47 | $8.83 | $9.40 | $9.40 | 327,210 |
| 2021-12-03 | $9.21 | $9.21 | $8.81 | $8.95 | $8.95 | 333,813 |
| 2021-12-02 | $9.31 | $9.39 | $9.02 | $9.20 | $9.20 | 396,948 |
| 2021-12-01 | $9.50 | $9.55 | $9.25 | $9.31 | $9.31 | 359,768 |
| 2021-11-30 | $9.61 | $9.70 | $9.33 | $9.40 | $9.40 | 572,356 |
| 2021-11-29 | $9.89 | $9.90 | $9.60 | $9.66 | $9.66 | 242,042 |
| 2021-11-26 | $9.90 | $9.96 | $9.67 | $9.89 | $9.89 | 247,808 |
| 2021-11-24 | $10.18 | $10.22 | $10.05 | $10.15 | $10.15 | 108,061 |
| 2021-11-23 | $9.93 | $10.26 | $9.93 | $10.25 | $10.25 | 286,658 |
| 2021-11-22 | $10.22 | $10.28 | $9.99 | $10.22 | $10.22 | 346,411 |
| 2021-11-19 | $10.31 | $10.34 | $10.15 | $10.18 | $10.18 | 142,252 |
| 2021-11-18 | $10.43 | $10.57 | $10.21 | $10.40 | $10.40 | 217,407 |
| 2021-11-17 | $10.65 | $10.70 | $10.52 | $10.59 | $10.59 | 119,776 |
| 2021-11-16 | $10.87 | $10.93 | $10.59 | $10.64 | $10.64 | 191,870 |
| 2021-11-15 | $10.61 | $10.94 | $10.60 | $10.87 | $10.87 | 215,245 |
| 2021-11-12 | $10.63 | $10.70 | $10.49 | $10.67 | $10.67 | 126,133 |
| 2021-11-11 | $11.11 | $11.11 | $10.57 | $10.63 | $10.63 | 275,780 |
| 2021-11-10 | $10.67 | $10.83 | $10.49 | $10.74 | $10.74 | 245,195 |
| 2021-11-09 | $10.90 | $10.92 | $10.67 | $10.76 | $10.76 | 181,731 |
| 2021-11-08 | $10.65 | $10.93 | $10.57 | $10.80 | $10.80 | 279,874 |
| 2021-11-05 | $10.48 | $10.64 | $10.44 | $10.56 | $10.56 | 165,479 |
| 2021-11-04 | $10.50 | $10.56 | $10.16 | $10.40 | $10.40 | 335,254 |
| 2021-11-03 | $11.10 | $11.13 | $10.10 | $10.48 | $10.48 | 903,793 |
| 2021-11-02 | $10.68 | $10.85 | $10.38 | $10.54 | $10.54 | 336,641 |
| 2021-11-01 | $10.32 | $10.59 | $10.29 | $10.57 | $10.57 | 233,004 |
| 2021-10-29 | $10.12 | $10.24 | $10.04 | $10.23 | $10.23 | 170,768 |
| 2021-10-28 | $10.18 | $10.31 | $10.09 | $10.16 | $10.16 | 176,963 |
| 2021-10-27 | $10.35 | $10.39 | $10.10 | $10.10 | $10.10 | 243,599 |
| 2021-10-26 | $10.59 | $10.66 | $10.29 | $10.36 | $10.36 | 521,696 |
| 2021-10-25 | $10.42 | $10.72 | $10.28 | $10.59 | $10.59 | 283,355 |
| 2021-10-22 | $10.67 | $10.67 | $10.21 | $10.37 | $10.37 | 276,841 |
| 2021-10-21 | $10.68 | $10.81 | $10.62 | $10.70 | $10.70 | 316,755 |
| 2021-10-20 | $10.52 | $10.58 | $10.46 | $10.52 | $10.52 | 276,098 |
| 2021-10-19 | $10.56 | $10.65 | $10.42 | $10.56 | $10.56 | 323,563 |
| 2021-10-18 | $10.26 | $10.51 | $10.26 | $10.46 | $10.46 | 239,751 |
| 2021-10-15 | $10.46 | $10.53 | $10.24 | $10.27 | $10.27 | 250,889 |
| 2021-10-14 | $10.27 | $10.44 | $10.25 | $10.41 | $10.41 | 262,058 |
| 2021-10-13 | $10.31 | $10.38 | $10.06 | $10.26 | $10.26 | 278,131 |
| 2021-10-12 | $10.34 | $10.50 | $10.20 | $10.29 | $10.29 | 299,441 |
| 2021-10-11 | $10.75 | $10.82 | $10.29 | $10.35 | $10.35 | 353,943 |
| 2021-10-08 | $10.80 | $11.00 | $10.63 | $10.78 | $10.78 | 336,156 |
| 2021-10-07 | $11.20 | $11.43 | $10.88 | $10.88 | $10.88 | 398,841 |
| 2021-10-06 | $10.89 | $11.08 | $10.64 | $11.05 | $11.05 | 299,720 |
| 2021-10-05 | $10.85 | $11.05 | $10.63 | $11.01 | $11.01 | 620,519 |
| 2021-10-04 | $10.78 | $10.93 | $10.67 | $10.87 | $10.87 | 425,544 |
| 2021-10-01 | $10.65 | $10.82 | $10.30 | $10.80 | $10.80 | 363,421 |
| 2021-09-30 | $10.58 | $10.80 | $10.53 | $10.64 | $10.64 | 321,903 |
| 2021-09-29 | $10.59 | $10.65 | $10.49 | $10.57 | $10.57 | 181,987 |
| 2021-09-28 | $10.60 | $10.67 | $10.34 | $10.58 | $10.58 | 270,636 |
| 2021-09-27 | $10.64 | $10.80 | $10.51 | $10.72 | $10.72 | 211,085 |
| 2021-09-24 | $10.50 | $10.77 | $10.27 | $10.64 | $10.64 | 360,121 |
| 2021-09-23 | $10.30 | $10.63 | $10.20 | $10.46 | $10.46 | 308,172 |
| 2021-09-22 | $10.39 | $10.45 | $9.90 | $10.16 | $10.16 | 497,089 |
| 2021-09-21 | $10.08 | $10.40 | $10.08 | $10.30 | $10.30 | 223,913 |
| 2021-09-20 | $10.30 | $10.39 | $9.92 | $10.08 | $10.08 | 241,618 |
| 2021-09-17 | $10.12 | $10.50 | $10.03 | $10.50 | $10.50 | 282,610 |
| 2021-09-16 | $10.26 | $10.26 | $10.06 | $10.15 | $10.15 | 418,924 |
| 2021-09-15 | $10.20 | $10.32 | $9.86 | $10.21 | $10.21 | 364,265 |
| 2021-09-14 | $10.39 | $10.54 | $10.18 | $10.20 | $10.20 | 388,964 |
| 2021-09-13 | $10.76 | $10.82 | $10.31 | $10.37 | $10.37 | 552,395 |
| 2021-09-10 | $10.96 | $11.07 | $10.78 | $10.79 | $10.79 | 170,984 |
| 2021-09-09 | $11.18 | $11.19 | $10.94 | $11.01 | $11.01 | 282,061 |
| 2021-09-08 | $11.26 | $11.39 | $11.10 | $11.24 | $11.24 | 183,363 |
| 2021-09-07 | $11.36 | $11.43 | $11.11 | $11.32 | $11.32 | 315,250 |
| 2021-09-03 | $11.34 | $11.55 | $11.23 | $11.35 | $11.35 | 163,925 |
| 2021-09-02 | $11.47 | $11.56 | $11.26 | $11.37 | $11.37 | 355,390 |
| 2021-09-01 | $11.45 | $11.56 | $11.32 | $11.53 | $11.53 | 187,075 |
| 2021-08-31 | $11.43 | $11.48 | $11.24 | $11.41 | $11.41 | 209,247 |
| 2021-08-30 | $11.34 | $11.47 | $11.18 | $11.45 | $11.45 | 216,248 |
| 2021-08-27 | $11.06 | $11.37 | $11.06 | $11.31 | $11.31 | 172,027 |
| 2021-08-26 | $11.01 | $11.31 | $10.99 | $11.04 | $11.04 | 327,069 |
| 2021-08-25 | $10.95 | $11.22 | $10.85 | $11.17 | $11.17 | 168,027 |
| 2021-08-24 | $10.78 | $11.15 | $10.78 | $10.95 | $10.95 | 201,898 |
| 2021-08-23 | $11.00 | $11.04 | $10.63 | $10.85 | $10.85 | 382,294 |
| 2021-08-20 | $11.16 | $11.23 | $10.90 | $11.06 | $11.06 | 427,098 |
| 2021-08-19 | $11.21 | $11.41 | $10.91 | $11.03 | $11.03 | 260,766 |
| 2021-08-18 | $11.29 | $11.54 | $11.10 | $11.36 | $11.36 | 356,426 |
| 2021-08-17 | $10.95 | $11.17 | $10.68 | $11.16 | $11.16 | 706,144 |
| 2021-08-16 | $11.38 | $11.40 | $10.89 | $11.07 | $11.07 | 516,018 |
| 2021-08-13 | $11.41 | $11.52 | $11.21 | $11.28 | $11.28 | 226,311 |
| 2021-08-12 | $11.50 | $11.59 | $11.33 | $11.42 | $11.42 | 196,185 |
| 2021-08-11 | $11.79 | $11.81 | $11.27 | $11.46 | $11.46 | 262,186 |
| 2021-08-10 | $11.87 | $11.91 | $11.66 | $11.77 | $11.77 | 257,642 |
| 2021-08-09 | $12.13 | $12.19 | $11.83 | $11.90 | $11.90 | 433,073 |
| 2021-08-06 | $11.90 | $12.35 | $11.75 | $12.18 | $12.18 | 219,715 |
| 2021-08-05 | $12.05 | $12.27 | $11.85 | $11.88 | $11.88 | 322,326 |
| 2021-08-04 | $11.96 | $12.24 | $11.68 | $11.98 | $11.98 | 550,363 |
| 2021-08-03 | $12.10 | $12.16 | $11.13 | $11.99 | $11.99 | 1,110,883 |
| 2021-08-02 | $13.07 | $13.19 | $11.89 | $12.13 | $12.13 | 1,207,409 |
| 2021-07-30 | $13.08 | $13.13 | $12.84 | $13.03 | $13.03 | 241,662 |
| 2021-07-29 | $13.17 | $13.37 | $13.16 | $13.17 | $13.17 | 170,413 |
| 2021-07-28 | $13.10 | $13.40 | $13.00 | $13.16 | $13.16 | 381,193 |
| 2021-07-27 | $12.78 | $13.02 | $12.50 | $12.96 | $12.96 | 254,723 |
| 2021-07-26 | $12.75 | $13.06 | $12.63 | $12.87 | $12.87 | 313,118 |
| 2021-07-23 | $12.74 | $12.85 | $12.27 | $12.77 | $12.77 | 315,107 |
| 2021-07-22 | $13.10 | $13.22 | $12.69 | $12.70 | $12.70 | 435,515 |
| 2021-07-21 | $12.82 | $13.29 | $12.80 | $13.14 | $13.14 | 527,457 |
| 2021-07-20 | $12.07 | $12.71 | $12.07 | $12.64 | $12.64 | 446,939 |
| 2021-07-19 | $12.12 | $12.34 | $11.82 | $12.27 | $12.27 | 849,110 |
| 2021-07-16 | $12.44 | $12.51 | $11.96 | $12.44 | $12.44 | 817,477 |
| 2021-07-15 | $12.35 | $12.52 | $12.10 | $12.35 | $12.35 | 678,044 |
| 2021-07-14 | $12.60 | $12.94 | $12.25 | $12.42 | $12.42 | 867,692 |
| 2021-07-13 | $12.26 | $12.48 | $12.01 | $12.43 | $12.43 | 1,285,057 |
| 2021-07-12 | $12.17 | $12.39 | $12.05 | $12.25 | $12.25 | 466,399 |
| 2021-07-09 | $11.97 | $12.09 | $11.78 | $12.09 | $12.09 | 240,043 |
| 2021-07-08 | $11.49 | $11.98 | $11.22 | $11.83 | $11.83 | 509,491 |
| 2021-07-07 | $11.99 | $12.19 | $11.52 | $11.78 | $11.78 | 561,899 |
| 2021-07-06 | $12.15 | $12.18 | $11.77 | $11.96 | $11.96 | 404,202 |
| 2021-07-02 | $11.88 | $11.90 | $11.42 | $11.59 | $11.59 | 236,645 |
| 2021-07-01 | $12.28 | $12.28 | $11.72 | $11.84 | $11.84 | 304,780 |
| 2021-06-30 | $12.00 | $12.30 | $11.93 | $12.18 | $12.18 | 356,553 |
| 2021-06-29 | $12.09 | $12.23 | $11.97 | $12.03 | $12.03 | 271,464 |
| 2021-06-28 | $12.09 | $12.11 | $11.78 | $12.08 | $12.08 | 214,827 |
| 2021-06-25 | $12.30 | $12.39 | $12.00 | $12.06 | $12.06 | 195,969 |
| 2021-06-24 | $12.61 | $12.66 | $12.13 | $12.25 | $12.25 | 341,416 |
| 2021-06-23 | $12.82 | $12.95 | $12.46 | $12.56 | $12.56 | 275,510 |
| 2021-06-22 | $13.00 | $13.00 | $12.51 | $12.83 | $12.83 | 256,065 |
| 2021-06-21 | $12.86 | $13.06 | $12.45 | $12.94 | $12.94 | 394,445 |
| 2021-06-18 | $12.75 | $13.23 | $12.65 | $12.81 | $12.81 | 2,425,966 |
| 2021-06-17 | $12.52 | $13.06 | $12.40 | $12.94 | $12.94 | 593,260 |
| 2021-06-16 | $12.47 | $12.86 | $12.44 | $12.65 | $12.65 | 664,893 |
| 2021-06-15 | $12.22 | $12.75 | $12.03 | $12.57 | $12.57 | 853,524 |
| 2021-06-14 | $11.59 | $12.45 | $11.59 | $12.26 | $12.26 | 985,855 |
| 2021-06-11 | $11.28 | $11.57 | $11.08 | $11.50 | $11.50 | 395,202 |
| 2021-06-10 | $11.21 | $11.31 | $11.06 | $11.21 | $11.21 | 204,406 |
| 2021-06-09 | $11.44 | $11.50 | $11.17 | $11.21 | $11.21 | 239,807 |
| 2021-06-08 | $11.61 | $11.61 | $11.35 | $11.42 | $11.42 | 175,221 |
| 2021-06-07 | $11.12 | $11.63 | $11.11 | $11.52 | $11.52 | 375,654 |
| 2021-06-04 | $11.15 | $11.35 | $11.01 | $11.11 | $11.11 | 255,935 |
| 2021-06-03 | $11.21 | $11.24 | $10.72 | $11.19 | $11.19 | 795,580 |
| 2021-06-02 | $11.72 | $11.72 | $11.28 | $11.35 | $11.35 | 731,250 |
| 2021-06-01 | $11.80 | $11.98 | $11.60 | $11.67 | $11.67 | 525,126 |
| 2021-05-28 | $11.76 | $11.91 | $11.62 | $11.80 | $11.80 | 284,091 |
| 2021-05-27 | $11.50 | $11.90 | $11.42 | $11.71 | $11.71 | 441,105 |
| 2021-05-26 | $11.58 | $11.75 | $11.49 | $11.57 | $11.57 | 244,357 |
| 2021-05-25 | $11.75 | $11.83 | $11.31 | $11.56 | $11.56 | 426,404 |
| 2021-05-24 | $12.05 | $12.05 | $11.54 | $11.79 | $11.79 | 777,290 |
| 2021-05-21 | $11.96 | $12.08 | $11.87 | $11.98 | $11.98 | 454,338 |
| 2021-05-20 | $11.75 | $12.06 | $11.67 | $11.81 | $11.81 | 481,365 |
| 2021-05-19 | $11.54 | $12.22 | $11.20 | $11.57 | $11.57 | 1,939,760 |
| 2021-05-18 | $11.78 | $11.95 | $11.52 | $11.75 | $11.75 | 571,109 |
| 2021-05-17 | $11.58 | $11.83 | $11.38 | $11.64 | $11.64 | 288,624 |
| 2021-05-14 | $11.20 | $11.51 | $11.20 | $11.47 | $11.47 | 152,780 |
| 2021-05-13 | $11.57 | $11.93 | $11.12 | $11.19 | $11.19 | 388,068 |
| 2021-05-12 | $12.23 | $12.46 | $11.32 | $11.34 | $11.34 | 899,915 |
| 2021-05-11 | $12.10 | $12.65 | $11.31 | $12.51 | $12.51 | 1,277,954 |
| 2021-05-10 | $12.55 | $12.62 | $11.84 | $11.97 | $11.97 | 458,689 |
| 2021-05-07 | $12.37 | $12.83 | $12.32 | $12.62 | $12.62 | 233,070 |
| 2021-05-06 | $12.63 | $12.73 | $11.96 | $12.35 | $12.35 | 596,718 |
| 2021-05-05 | $12.92 | $13.04 | $12.54 | $12.75 | $12.75 | 214,348 |
| 2021-05-04 | $13.03 | $13.10 | $12.46 | $12.90 | $12.90 | 916,503 |
| 2021-05-03 | $13.45 | $13.60 | $12.81 | $13.20 | $13.20 | 549,846 |
| 2021-04-30 | $13.30 | $13.63 | $13.11 | $13.19 | $13.19 | 660,451 |
| 2021-04-29 | $12.42 | $13.32 | $12.32 | $13.25 | $13.25 | 1,215,819 |
| 2021-04-28 | $12.36 | $12.45 | $12.23 | $12.34 | $12.34 | 203,571 |
| 2021-04-27 | $12.47 | $12.53 | $12.23 | $12.39 | $12.39 | 257,806 |
| 2021-04-26 | $12.40 | $12.59 | $12.33 | $12.45 | $12.45 | 161,046 |
| 2021-04-23 | $12.35 | $12.45 | $12.10 | $12.30 | $12.30 | 146,732 |
| 2021-04-22 | $12.31 | $12.43 | $12.08 | $12.26 | $12.26 | 201,680 |
| 2021-04-21 | $12.00 | $12.32 | $11.82 | $12.32 | $12.32 | 155,744 |
| 2021-04-20 | $12.09 | $12.37 | $11.85 | $12.02 | $12.02 | 280,331 |
| 2021-04-19 | $12.81 | $12.88 | $12.06 | $12.22 | $12.22 | 670,984 |
| 2021-04-16 | $12.61 | $12.94 | $12.39 | $12.88 | $12.88 | 264,371 |
| 2021-04-15 | $13.25 | $13.26 | $12.55 | $12.60 | $12.60 | 512,074 |
| 2021-04-14 | $13.20 | $13.34 | $13.04 | $13.13 | $13.13 | 168,750 |
| 2021-04-13 | $13.43 | $13.50 | $12.80 | $13.12 | $13.12 | 493,729 |
| 2021-04-12 | $14.20 | $14.32 | $13.51 | $13.61 | $13.61 | 557,871 |
| 2021-04-09 | $13.94 | $14.23 | $13.46 | $14.13 | $14.13 | 494,990 |
| 2021-04-08 | $13.44 | $14.20 | $13.31 | $14.07 | $14.07 | 1,314,737 |
| 2021-04-07 | $12.99 | $13.11 | $12.80 | $13.06 | $13.06 | 491,572 |
| 2021-04-06 | $12.99 | $13.04 | $12.60 | $12.99 | $12.99 | 404,482 |
| 2021-04-05 | $12.86 | $14.64 | $12.69 | $13.00 | $13.00 | 3,181,803 |
| 2021-04-01 | $12.20 | $12.54 | $12.05 | $12.54 | $12.54 | 603,854 |
| 2021-03-31 | $11.65 | $12.14 | $11.62 | $12.01 | $12.01 | 473,758 |
| 2021-03-30 | $10.95 | $11.67 | $10.68 | $11.58 | $11.58 | 328,961 |
| 2021-03-29 | $11.20 | $11.30 | $10.89 | $10.99 | $10.99 | 382,849 |
| 2021-03-26 | $11.38 | $11.46 | $10.83 | $11.20 | $11.20 | 428,013 |
| 2021-03-25 | $11.19 | $11.47 | $10.31 | $11.31 | $11.31 | 1,639,141 |
| 2021-03-24 | $11.65 | $12.04 | $11.38 | $11.48 | $11.48 | 435,677 |
| 2021-03-23 | $12.06 | $12.11 | $11.55 | $11.68 | $11.68 | 455,126 |
| 2021-03-22 | $12.53 | $12.62 | $12.03 | $12.17 | $12.17 | 298,788 |
| 2021-03-19 | $12.18 | $12.57 | $11.85 | $12.52 | $12.52 | 474,978 |
| 2021-03-18 | $12.91 | $12.98 | $12.10 | $12.18 | $12.18 | 302,673 |
| 2021-03-17 | $12.60 | $13.08 | $12.44 | $13.04 | $13.04 | 449,768 |
| 2021-03-16 | $13.30 | $13.45 | $12.30 | $12.56 | $12.56 | 584,445 |
| 2021-03-15 | $13.15 | $13.31 | $12.84 | $13.21 | $13.21 | 438,968 |
| 2021-03-12 | $13.03 | $13.03 | $12.75 | $12.95 | $12.95 | 265,259 |
| 2021-03-11 | $12.55 | $13.17 | $12.51 | $13.01 | $13.01 | 457,067 |
| 2021-03-10 | $12.75 | $12.88 | $12.37 | $12.52 | $12.52 | 400,963 |
| 2021-03-09 | $12.31 | $12.60 | $12.24 | $12.31 | $12.31 | 917,302 |
| 2021-03-08 | $11.50 | $12.25 | $11.42 | $11.81 | $11.81 | 991,227 |
| 2021-03-05 | $12.39 | $12.46 | $10.84 | $11.50 | $11.50 | 1,264,874 |
| 2021-03-04 | $12.24 | $12.54 | $11.90 | $12.27 | $12.27 | 3,052,039 |
| 2021-03-03 | $12.88 | $13.08 | $12.33 | $12.36 | $12.36 | 1,131,968 |
| 2021-03-02 | $12.92 | $13.06 | $12.31 | $12.88 | $12.88 | 1,175,638 |
| 2021-03-01 | $13.09 | $13.41 | $12.86 | $12.89 | $12.89 | 347,102 |
| 2021-02-26 | $12.96 | $13.30 | $12.35 | $12.80 | $12.80 | 380,819 |
| 2021-02-25 | $13.93 | $14.04 | $12.92 | $13.01 | $13.01 | 565,542 |
| 2021-02-24 | $13.65 | $14.32 | $13.55 | $14.06 | $14.06 | 435,415 |
| 2021-02-23 | $13.56 | $13.79 | $12.67 | $13.62 | $13.62 | 882,230 |
| 2021-02-22 | $13.81 | $14.80 | $13.81 | $14.44 | $14.44 | 925,698 |
| 2021-02-19 | $13.67 | $14.41 | $13.60 | $14.21 | $14.21 | 773,338 |
| 2021-02-18 | $13.24 | $13.43 | $12.45 | $13.34 | $13.34 | 1,109,521 |
| 2021-02-17 | $14.04 | $14.21 | $13.06 | $13.76 | $13.76 | 1,130,895 |
| 2021-02-16 | $13.50 | $14.73 | $13.45 | $14.25 | $14.25 | 1,690,910 |
| 2021-02-12 | $12.89 | $12.96 | $12.65 | $12.94 | $12.94 | 756,851 |
| 2021-02-11 | $13.24 | $13.33 | $12.30 | $12.70 | $12.70 | 932,513 |
| 2021-02-10 | $12.72 | $13.20 | $11.50 | $12.76 | $12.76 | 1,859,538 |
| 2021-02-09 | $12.97 | $13.75 | $12.61 | $12.76 | $12.76 | 1,361,187 |
| 2021-02-08 | $11.88 | $12.69 | $11.80 | $12.67 | $12.67 | 1,148,865 |
| 2021-02-05 | $11.00 | $11.39 | $10.91 | $11.36 | $11.36 | 438,278 |
| 2021-02-04 | $10.70 | $11.07 | $10.61 | $10.92 | $10.92 | 641,719 |
| 2021-02-03 | $10.70 | $10.88 | $10.41 | $10.58 | $10.58 | 226,049 |
| 2021-02-02 | $10.45 | $10.79 | $10.42 | $10.65 | $10.65 | 273,032 |
| 2021-02-01 | $10.30 | $10.42 | $9.96 | $10.38 | $10.38 | 249,315 |
| 2021-01-29 | $10.21 | $10.59 | $10.03 | $10.16 | $10.16 | 348,743 |
| 2021-01-28 | $9.91 | $10.48 | $9.91 | $10.35 | $10.35 | 446,786 |
| 2021-01-27 | $10.46 | $10.60 | $9.75 | $9.84 | $9.84 | 758,445 |
| 2021-01-26 | $11.10 | $11.15 | $10.65 | $10.73 | $10.73 | 386,863 |
| 2021-01-25 | $11.22 | $11.60 | $10.90 | $11.03 | $11.03 | 1,055,179 |
| 2021-01-22 | $10.19 | $11.08 | $10.12 | $11.07 | $11.07 | 521,825 |
| 2021-01-21 | $10.90 | $10.93 | $10.25 | $10.34 | $10.34 | 683,389 |
| 2021-01-20 | $10.21 | $10.90 | $10.21 | $10.78 | $10.78 | 825,801 |
| 2021-01-19 | $10.22 | $10.30 | $9.93 | $10.12 | $10.12 | 308,504 |
| 2021-01-15 | $10.30 | $10.32 | $10.03 | $10.07 | $10.07 | 257,681 |
| 2021-01-14 | $10.30 | $10.90 | $10.17 | $10.25 | $10.25 | 743,063 |
| 2021-01-13 | $10.13 | $10.25 | $9.86 | $10.24 | $10.24 | 321,848 |
| 2021-01-12 | $9.71 | $10.28 | $9.61 | $10.08 | $10.08 | 635,242 |
| 2021-01-11 | $9.45 | $9.71 | $9.30 | $9.51 | $9.51 | 332,082 |
| 2021-01-08 | $9.90 | $9.94 | $9.29 | $9.45 | $9.45 | 390,190 |
| 2021-01-07 | $9.53 | $9.93 | $9.00 | $9.87 | $9.87 | 994,560 |
| 2021-01-06 | $9.99 | $10.51 | $9.00 | $9.49 | $9.49 | 4,440,521 |
| 2021-01-05 | $9.43 | $10.07 | $9.43 | $9.95 | $9.95 | 224,731 |
| 2021-01-04 | $9.74 | $9.86 | $9.20 | $9.38 | $9.38 | 368,895 |
| 2020-12-31 | $9.88 | $10.04 | $9.61 | $9.75 | $9.75 | 183,469 |
| 2020-12-30 | $9.86 | $10.12 | $9.77 | $9.84 | $9.84 | 295,780 |
| 2020-12-29 | $10.25 | $10.30 | $9.25 | $9.76 | $9.76 | 482,677 |
| 2020-12-28 | $10.33 | $10.70 | $10.17 | $10.20 | $10.20 | 568,223 |
| 2020-12-24 | $10.37 | $10.60 | $10.20 | $10.27 | $10.27 | 319,015 |
| 2020-12-23 | $9.90 | $10.54 | $9.80 | $10.46 | $10.46 | 1,298,952 |
| 2020-12-22 | $9.10 | $10.05 | $9.05 | $9.55 | $9.55 | 973,481 |
| 2020-12-21 | $9.18 | $9.40 | $8.88 | $8.97 | $8.97 | 1,165,028 |
| 2020-12-18 | $9.12 | $9.52 | $8.99 | $9.24 | $9.24 | 994,684 |
| 2020-12-17 | $8.79 | $8.84 | $8.56 | $8.75 | $8.75 | 277,699 |
| 2020-12-16 | $8.86 | $8.87 | $8.56 | $8.76 | $8.76 | 165,582 |
| 2020-12-15 | $8.69 | $8.98 | $8.59 | $8.80 | $8.80 | 206,780 |
| 2020-12-14 | $8.86 | $9.03 | $8.53 | $8.59 | $8.59 | 321,086 |
| 2020-12-11 | $9.05 | $9.10 | $8.75 | $8.91 | $8.91 | 274,329 |
| 2020-12-10 | $8.76 | $9.17 | $8.75 | $9.10 | $9.10 | 185,408 |
| 2020-12-09 | $9.20 | $9.38 | $8.76 | $8.85 | $8.85 | 352,499 |
| 2020-12-08 | $9.24 | $9.36 | $8.68 | $9.26 | $9.26 | 660,671 |
| 2020-12-07 | $9.29 | $9.73 | $9.15 | $9.38 | $9.38 | 1,364,950 |
| 2020-12-04 | $8.83 | $9.27 | $8.70 | $9.22 | $9.22 | 958,064 |
| 2020-12-03 | $7.79 | $8.89 | $7.76 | $8.74 | $8.74 | 2,276,590 |
| 2020-12-02 | $7.59 | $7.85 | $7.49 | $7.75 | $7.75 | 218,899 |
| 2020-12-01 | $7.58 | $8.06 | $7.49 | $7.66 | $7.66 | 384,248 |
| 2020-11-30 | $7.70 | $7.70 | $7.31 | $7.47 | $7.47 | 198,187 |
| 2020-11-27 | $7.54 | $7.70 | $7.51 | $7.66 | $7.66 | 84,317 |
| 2020-11-25 | $7.19 | $7.59 | $7.08 | $7.55 | $7.55 | 347,192 |
| 2020-11-24 | $7.51 | $7.63 | $7.12 | $7.24 | $7.24 | 475,881 |
| 2020-11-23 | $7.62 | $7.72 | $7.45 | $7.49 | $7.49 | 160,605 |
| 2020-11-20 | $7.70 | $7.70 | $7.55 | $7.62 | $7.62 | 106,282 |
| 2020-11-19 | $7.60 | $7.71 | $7.51 | $7.70 | $7.70 | 137,688 |
| 2020-11-18 | $7.69 | $7.89 | $7.59 | $7.62 | $7.62 | 413,420 |
| 2020-11-17 | $7.62 | $7.74 | $7.50 | $7.62 | $7.62 | 194,163 |
| 2020-11-16 | $7.64 | $7.68 | $7.36 | $7.68 | $7.68 | 248,601 |
| 2020-11-13 | $7.57 | $7.75 | $7.41 | $7.51 | $7.51 | 211,305 |
| 2020-11-12 | $7.41 | $7.52 | $7.21 | $7.48 | $7.48 | 353,460 |
| 2020-11-11 | $7.49 | $7.68 | $7.24 | $7.35 | $7.35 | 375,936 |
| 2020-11-10 | $7.35 | $7.50 | $7.05 | $7.45 | $7.45 | 539,543 |
| 2020-11-09 | $6.95 | $7.36 | $6.85 | $7.25 | $7.25 | 377,235 |
| 2020-11-06 | $6.71 | $6.81 | $6.60 | $6.80 | $6.80 | 83,844 |
| 2020-11-05 | $6.91 | $7.09 | $6.67 | $6.75 | $6.75 | 139,767 |
| 2020-11-04 | $6.60 | $7.10 | $6.60 | $6.95 | $6.95 | 231,332 |
| 2020-11-03 | $6.97 | $6.98 | $6.56 | $6.72 | $6.72 | 234,995 |
| 2020-11-02 | $6.43 | $6.81 | $6.30 | $6.80 | $6.80 | 491,729 |
| 2020-10-30 | $6.37 | $6.46 | $6.15 | $6.37 | $6.37 | 199,317 |
| 2020-10-29 | $6.08 | $6.45 | $6.08 | $6.33 | $6.33 | 164,540 |
| 2020-10-28 | $6.17 | $6.23 | $6.01 | $6.10 | $6.10 | 169,255 |
| 2020-10-27 | $6.39 | $6.46 | $6.24 | $6.25 | $6.25 | 57,824 |
| 2020-10-26 | $6.31 | $6.37 | $6.17 | $6.37 | $6.37 | 201,522 |
| 2020-10-23 | $6.46 | $6.48 | $6.33 | $6.41 | $6.41 | 71,912 |
| 2020-10-22 | $6.45 | $6.63 | $6.33 | $6.42 | $6.42 | 102,819 |
| 2020-10-21 | $6.46 | $6.69 | $6.30 | $6.47 | $6.47 | 224,610 |
| 2020-10-20 | $6.61 | $6.68 | $6.36 | $6.42 | $6.42 | 113,327 |
| 2020-10-19 | $6.80 | $6.88 | $6.60 | $6.62 | $6.62 | 100,726 |
| 2020-10-16 | $6.52 | $6.96 | $6.52 | $6.77 | $6.77 | 277,005 |
| 2020-10-15 | $6.63 | $6.74 | $6.44 | $6.58 | $6.58 | 335,367 |
| 2020-10-14 | $6.86 | $6.90 | $6.73 | $6.78 | $6.78 | 119,251 |
| 2020-10-13 | $6.78 | $6.86 | $6.69 | $6.85 | $6.85 | 127,840 |
| 2020-10-12 | $6.66 | $6.84 | $6.54 | $6.81 | $6.81 | 127,976 |
| 2020-10-09 | $6.90 | $6.94 | $6.60 | $6.65 | $6.65 | 146,171 |
| 2020-10-08 | $6.69 | $6.95 | $6.67 | $6.88 | $6.88 | 309,588 |
| 2020-10-07 | $6.75 | $6.80 | $6.56 | $6.72 | $6.72 | 152,169 |
| 2020-10-06 | $6.58 | $6.73 | $6.49 | $6.58 | $6.58 | 122,313 |
| 2020-10-05 | $6.67 | $6.72 | $6.48 | $6.54 | $6.54 | 289,765 |
| 2020-10-02 | $6.45 | $6.55 | $6.15 | $6.32 | $6.32 | 321,706 |
| 2020-10-01 | $5.93 | $6.33 | $5.93 | $6.25 | $6.25 | 245,351 |
| 2020-09-30 | $6.06 | $6.17 | $5.87 | $5.93 | $5.93 | 190,168 |
| 2020-09-29 | $6.15 | $6.16 | $5.92 | $6.09 | $6.09 | 190,128 |
| 2020-09-28 | $6.20 | $6.30 | $6.05 | $6.13 | $6.13 | 94,367 |
| 2020-09-25 | $5.76 | $6.16 | $5.76 | $6.15 | $6.15 | 158,485 |
| 2020-09-24 | $5.97 | $6.07 | $5.75 | $5.79 | $5.79 | 241,483 |
| 2020-09-23 | $6.14 | $6.19 | $5.95 | $5.95 | $5.95 | 152,951 |
| 2020-09-22 | $6.14 | $6.20 | $6.05 | $6.14 | $6.14 | 146,137 |
| 2020-09-21 | $6.13 | $6.20 | $5.95 | $6.10 | $6.10 | 203,647 |
| 2020-09-18 | $6.18 | $6.31 | $6.14 | $6.22 | $6.22 | 136,526 |
| 2020-09-17 | $6.20 | $6.26 | $6.11 | $6.21 | $6.21 | 196,330 |
| 2020-09-16 | $6.45 | $6.63 | $6.03 | $6.24 | $6.24 | 955,808 |
| 2020-09-15 | $6.54 | $6.60 | $6.40 | $6.45 | $6.45 | 164,068 |
| 2020-09-14 | $6.47 | $6.60 | $6.33 | $6.54 | $6.54 | 251,090 |
| 2020-09-11 | $6.53 | $6.55 | $6.20 | $6.25 | $6.25 | 137,063 |
| 2020-09-10 | $6.50 | $6.60 | $6.46 | $6.48 | $6.48 | 257,910 |
| 2020-09-09 | $6.44 | $6.59 | $6.25 | $6.46 | $6.46 | 223,843 |
| 2020-09-08 | $6.41 | $6.61 | $6.35 | $6.42 | $6.42 | 232,987 |
| 2020-09-04 | $6.74 | $6.77 | $6.30 | $6.52 | $6.52 | 288,979 |
| 2020-09-03 | $6.89 | $6.90 | $6.62 | $6.73 | $6.73 | 342,504 |
| 2020-09-02 | $6.98 | $7.05 | $6.69 | $6.96 | $6.96 | 242,059 |
| 2020-09-01 | $7.27 | $7.27 | $6.90 | $6.96 | $6.96 | 233,411 |
| 2020-08-31 | $7.05 | $7.22 | $6.97 | $7.14 | $7.14 | 233,314 |
| 2020-08-28 | $6.70 | $7.14 | $6.65 | $7.01 | $7.01 | 371,928 |
| 2020-08-27 | $6.99 | $7.08 | $6.56 | $6.69 | $6.69 | 369,537 |
| 2020-08-26 | $7.07 | $7.11 | $6.91 | $6.96 | $6.96 | 213,011 |
| 2020-08-25 | $7.14 | $7.17 | $6.62 | $7.04 | $7.04 | 1,108,843 |
| 2020-08-24 | $7.25 | $7.26 | $7.00 | $7.13 | $7.13 | 165,312 |
| 2020-08-21 | $7.22 | $7.30 | $7.06 | $7.25 | $7.25 | 111,774 |
| 2020-08-20 | $7.24 | $7.30 | $7.06 | $7.22 | $7.22 | 232,718 |
| 2020-08-19 | $7.32 | $7.42 | $7.21 | $7.25 | $7.25 | 184,935 |
| 2020-08-18 | $7.75 | $7.77 | $7.13 | $7.26 | $7.26 | 379,991 |
| 2020-08-17 | $7.31 | $7.75 | $7.31 | $7.71 | $7.71 | 344,967 |
| 2020-08-14 | $7.50 | $7.69 | $7.31 | $7.39 | $7.39 | 384,851 |
| 2020-08-13 | $7.23 | $7.74 | $7.13 | $7.50 | $7.50 | 380,665 |
| 2020-08-12 | $7.06 | $7.42 | $7.06 | $7.26 | $7.26 | 298,630 |
| 2020-08-11 | $7.30 | $7.65 | $6.72 | $7.05 | $7.05 | 866,216 |
| 2020-08-10 | $6.45 | $6.93 | $6.45 | $6.93 | $6.93 | 313,809 |
| 2020-08-07 | $6.51 | $6.56 | $6.40 | $6.46 | $6.46 | 150,297 |
| 2020-08-06 | $6.48 | $6.55 | $6.37 | $6.51 | $6.51 | 121,141 |
| 2020-08-05 | $6.42 | $6.52 | $6.33 | $6.49 | $6.49 | 185,084 |
| 2020-08-04 | $6.50 | $6.65 | $6.39 | $6.43 | $6.43 | 150,349 |
| 2020-08-03 | $6.30 | $6.50 | $6.19 | $6.50 | $6.50 | 139,633 |
| 2020-07-31 | $6.39 | $6.39 | $6.08 | $6.32 | $6.32 | 155,827 |
| 2020-07-30 | $6.33 | $6.47 | $6.22 | $6.37 | $6.37 | 157,125 |
| 2020-07-29 | $6.32 | $6.53 | $6.32 | $6.39 | $6.39 | 187,917 |
| 2020-07-28 | $6.39 | $6.50 | $6.25 | $6.34 | $6.34 | 268,823 |
| 2020-07-27 | $6.50 | $6.59 | $6.24 | $6.41 | $6.41 | 517,681 |
| 2020-07-24 | $6.11 | $6.58 | $6.09 | $6.39 | $6.39 | 511,249 |
| 2020-07-23 | $5.91 | $6.17 | $5.87 | $6.08 | $6.08 | 351,386 |
| 2020-07-22 | $5.79 | $5.94 | $5.76 | $5.89 | $5.89 | 122,231 |
| 2020-07-21 | $5.87 | $5.98 | $5.71 | $5.78 | $5.78 | 198,442 |
| 2020-07-20 | $5.99 | $5.99 | $5.72 | $5.80 | $5.80 | 554,152 |
| 2020-07-17 | $6.27 | $6.27 | $5.83 | $5.94 | $5.94 | 535,500 |
| 2020-07-16 | $6.12 | $6.15 | $5.96 | $5.97 | $5.97 | 267,800 |
| 2020-07-15 | $6.33 | $6.41 | $6.14 | $6.18 | $6.18 | 141,300 |
| 2020-07-14 | $5.90 | $6.34 | $5.81 | $6.27 | $6.27 | 376,500 |
| 2020-07-13 | $6.33 | $6.40 | $5.88 | $5.89 | $5.89 | 345,900 |
| 2020-07-10 | $6.52 | $6.53 | $6.19 | $6.25 | $6.25 | 214,900 |
| 2020-07-09 | $6.45 | $6.66 | $6.45 | $6.50 | $6.50 | 294,200 |
| 2020-07-08 | $6.62 | $6.75 | $6.33 | $6.39 | $6.39 | 254,900 |
| 2020-07-07 | $6.91 | $6.91 | $6.58 | $6.60 | $6.60 | 227,800 |
| 2020-07-06 | $6.67 | $7.04 | $6.67 | $6.86 | $6.86 | 845,000 |
| 2020-07-02 | $6.62 | $6.62 | $6.33 | $6.54 | $6.54 | 180,400 |
| 2020-07-01 | $6.52 | $6.67 | $6.18 | $6.56 | $6.56 | 241,800 |
| 2020-06-30 | $6.71 | $6.73 | $6.46 | $6.54 | $6.54 | 197,500 |
| 2020-06-29 | $6.74 | $6.92 | $6.57 | $6.67 | $6.67 | 476,900 |
| 2020-06-26 | $6.70 | $6.81 | $6.61 | $6.65 | $6.65 | 327,531 |
| 2020-06-25 | $6.31 | $6.70 | $6.22 | $6.68 | $6.68 | 363,517 |
| 2020-06-24 | $6.34 | $6.37 | $5.97 | $6.28 | $6.28 | 519,729 |
| 2020-06-23 | $6.57 | $6.59 | $6.37 | $6.39 | $6.39 | 216,658 |
| 2020-06-22 | $6.31 | $6.60 | $6.22 | $6.53 | $6.53 | 310,591 |
| 2020-06-19 | $6.78 | $6.85 | $6.32 | $6.35 | $6.35 | 434,787 |
| 2020-06-18 | $6.36 | $6.75 | $6.27 | $6.72 | $6.72 | 445,826 |
| 2020-06-17 | $6.35 | $6.46 | $6.09 | $6.40 | $6.40 | 309,731 |
| 2020-06-16 | $6.45 | $6.45 | $6.13 | $6.32 | $6.32 | 375,356 |
| 2020-06-15 | $5.85 | $6.28 | $5.81 | $6.24 | $6.24 | 311,909 |
| 2020-06-12 | $6.05 | $6.11 | $5.68 | $5.99 | $5.99 | 308,348 |
| 2020-06-11 | $6.13 | $6.24 | $5.81 | $5.81 | $5.81 | 560,495 |
| 2020-06-10 | $6.00 | $6.39 | $5.93 | $6.32 | $6.32 | 980,323 |
| 2020-06-09 | $5.62 | $5.77 | $5.50 | $5.54 | $5.54 | 186,443 |
| 2020-06-08 | $5.50 | $5.65 | $5.45 | $5.64 | $5.64 | 175,995 |
| 2020-06-05 | $5.59 | $5.62 | $5.33 | $5.43 | $5.43 | 160,657 |
| 2020-06-04 | $5.65 | $5.65 | $5.41 | $5.46 | $5.46 | 120,179 |
| 2020-06-03 | $5.46 | $5.71 | $5.39 | $5.68 | $5.68 | 293,255 |
| 2020-06-02 | $5.30 | $5.43 | $5.24 | $5.43 | $5.43 | 146,750 |
| 2020-06-01 | $5.10 | $5.38 | $5.10 | $5.30 | $5.30 | 265,845 |
| 2020-05-29 | $5.03 | $5.03 | $4.84 | $5.00 | $5.00 | 201,720 |
| 2020-05-28 | $5.10 | $5.24 | $4.98 | $5.03 | $5.03 | 138,825 |
| 2020-05-27 | $5.12 | $5.12 | $4.88 | $5.09 | $5.09 | 154,091 |
| 2020-05-26 | $5.14 | $5.15 | $4.95 | $5.07 | $5.07 | 150,561 |
| 2020-05-22 | $5.04 | $5.08 | $4.92 | $4.99 | $4.99 | 130,015 |
| 2020-05-21 | $5.13 | $5.20 | $4.93 | $5.08 | $5.08 | 221,300 |
| 2020-05-20 | $5.19 | $5.20 | $4.99 | $5.13 | $5.13 | 420,228 |
| 2020-05-19 | $4.72 | $5.09 | $4.63 | $5.00 | $5.00 | 1,007,343 |
| 2020-05-18 | $4.51 | $4.52 | $4.27 | $4.44 | $4.44 | 502,365 |
| 2020-05-15 | $4.03 | $4.16 | $4.01 | $4.14 | $4.14 | 119,818 |
| 2020-05-14 | $4.04 | $4.14 | $3.87 | $4.07 | $4.07 | 216,338 |
| 2020-05-13 | $4.16 | $4.16 | $3.96 | $4.05 | $4.05 | 184,005 |
| 2020-05-12 | $4.30 | $4.33 | $4.14 | $4.17 | $4.17 | 188,620 |
| 2020-05-11 | $4.09 | $4.35 | $4.05 | $4.27 | $4.27 | 273,456 |
| 2020-05-08 | $4.15 | $4.27 | $4.08 | $4.14 | $4.14 | 168,556 |
| 2020-05-07 | $4.20 | $4.30 | $4.05 | $4.23 | $4.23 | 253,328 |
| 2020-05-06 | $4.09 | $4.19 | $4.05 | $4.14 | $4.14 | 150,641 |
| 2020-05-05 | $4.13 | $4.16 | $3.96 | $4.05 | $4.05 | 220,840 |
| 2020-05-04 | $4.08 | $4.13 | $3.94 | $4.08 | $4.08 | 238,925 |
| 2020-05-01 | $4.20 | $4.20 | $3.99 | $4.14 | $4.14 | 357,154 |
| 2020-04-30 | $4.60 | $4.60 | $4.23 | $4.24 | $4.24 | 161,532 |
| 2020-04-29 | $4.63 | $4.74 | $4.51 | $4.55 | $4.55 | 160,564 |
| 2020-04-28 | $4.53 | $4.58 | $4.35 | $4.54 | $4.54 | 102,537 |
| 2020-04-27 | $4.15 | $4.49 | $4.15 | $4.45 | $4.45 | 132,275 |
| 2020-04-24 | $4.13 | $4.16 | $4.00 | $4.14 | $4.14 | 75,649 |
| 2020-04-23 | $4.12 | $4.30 | $4.03 | $4.10 | $4.10 | 137,072 |
| 2020-04-22 | $4.14 | $4.14 | $3.94 | $4.05 | $4.05 | 106,026 |
| 2020-04-21 | $3.98 | $4.23 | $3.85 | $4.00 | $4.00 | 182,594 |
| 2020-04-20 | $4.27 | $4.27 | $4.05 | $4.06 | $4.06 | 137,542 |
| 2020-04-17 | $4.38 | $4.45 | $4.16 | $4.28 | $4.28 | 237,012 |
| 2020-04-16 | $4.42 | $4.42 | $4.09 | $4.36 | $4.36 | 273,567 |
| 2020-04-15 | $4.36 | $4.48 | $4.36 | $4.39 | $4.39 | 344,020 |
| 2020-04-14 | $4.30 | $4.49 | $4.26 | $4.41 | $4.41 | 191,855 |
| 2020-04-13 | $4.52 | $4.53 | $4.16 | $4.25 | $4.25 | 220,458 |
| 2020-04-09 | $4.40 | $4.60 | $4.18 | $4.22 | $4.22 | 220,027 |
| 2020-04-08 | $4.14 | $4.37 | $4.02 | $4.25 | $4.25 | 210,828 |
| 2020-04-07 | $3.99 | $4.24 | $3.81 | $4.04 | $4.04 | 480,248 |
| 2020-04-06 | $3.82 | $3.98 | $3.74 | $3.81 | $3.81 | 239,847 |
| 2020-04-03 | $3.61 | $3.74 | $3.52 | $3.72 | $3.72 | 143,737 |
| 2020-04-02 | $3.49 | $3.74 | $3.46 | $3.64 | $3.64 | 191,829 |
| 2020-04-01 | $3.37 | $3.54 | $3.36 | $3.49 | $3.49 | 114,925 |
| 2020-03-31 | $3.39 | $3.55 | $3.23 | $3.50 | $3.50 | 235,254 |
| 2020-03-30 | $3.22 | $3.48 | $3.12 | $3.39 | $3.39 | 283,801 |
| 2020-03-27 | $3.45 | $3.55 | $3.22 | $3.23 | $3.23 | 182,010 |
| 2020-03-26 | $3.37 | $3.67 | $3.37 | $3.61 | $3.61 | 370,756 |
| 2020-03-25 | $3.25 | $3.62 | $3.21 | $3.36 | $3.36 | 357,961 |
| 2020-03-24 | $3.23 | $3.43 | $3.23 | $3.26 | $3.26 | 253,145 |
| 2020-03-23 | $3.04 | $3.20 | $2.89 | $3.09 | $3.09 | 1,127,586 |
| 2020-03-20 | $3.43 | $3.71 | $2.98 | $3.13 | $3.13 | 435,267 |
| 2020-03-19 | $2.10 | $3.45 | $2.10 | $3.42 | $3.42 | 919,526 |
| 2020-03-18 | $2.73 | $2.94 | $2.05 | $2.20 | $2.20 | 747,765 |
| 2020-03-17 | $3.03 | $3.16 | $2.70 | $2.94 | $2.94 | 499,673 |
| 2020-03-16 | $3.42 | $3.42 | $2.94 | $2.98 | $2.98 | 644,967 |
| 2020-03-13 | $3.70 | $3.87 | $3.49 | $3.64 | $3.64 | 356,208 |
| 2020-03-12 | $3.95 | $3.97 | $3.47 | $3.72 | $3.72 | 551,555 |
| 2020-03-11 | $4.53 | $4.53 | $4.12 | $4.16 | $4.16 | 311,090 |
| 2020-03-10 | $4.36 | $4.68 | $4.33 | $4.54 | $4.54 | 543,450 |
| 2020-03-09 | $4.50 | $4.58 | $4.10 | $4.20 | $4.20 | 884,913 |
| 2020-03-06 | $4.84 | $4.87 | $4.74 | $4.77 | $4.77 | 182,474 |
| 2020-03-05 | $4.93 | $4.98 | $4.70 | $4.93 | $4.93 | 268,684 |
| 2020-03-04 | $4.85 | $4.98 | $4.68 | $4.93 | $4.93 | 293,071 |
| 2020-03-03 | $5.03 | $5.11 | $4.66 | $4.73 | $4.73 | 292,001 |
| 2020-03-02 | $4.95 | $5.05 | $4.78 | $5.00 | $5.00 | 202,571 |
| 2020-02-28 | $4.74 | $4.97 | $4.74 | $4.96 | $4.96 | 315,004 |
| 2020-02-27 | $4.94 | $5.20 | $4.73 | $4.97 | $4.97 | 452,028 |
| 2020-02-26 | $5.09 | $5.40 | $4.80 | $5.10 | $5.10 | 527,514 |
| 2020-02-25 | $5.47 | $5.64 | $5.06 | $5.09 | $5.09 | 550,148 |
| 2020-02-24 | $5.50 | $5.51 | $5.38 | $5.47 | $5.47 | 252,293 |
| 2020-02-21 | $5.71 | $5.74 | $5.60 | $5.63 | $5.63 | 147,245 |
| 2020-02-20 | $5.87 | $5.99 | $5.67 | $5.74 | $5.74 | 223,519 |
| 2020-02-19 | $6.07 | $6.07 | $5.82 | $5.88 | $5.88 | 358,085 |
| 2020-02-18 | $6.08 | $6.12 | $6.02 | $6.05 | $6.05 | 220,279 |
| 2020-02-14 | $5.95 | $6.10 | $5.90 | $6.05 | $6.05 | 205,963 |
| 2020-02-13 | $5.99 | $6.07 | $5.89 | $5.94 | $5.94 | 267,703 |
| 2020-02-12 | $6.00 | $6.20 | $5.94 | $6.08 | $6.08 | 231,609 |
| 2020-02-11 | $6.02 | $6.05 | $5.91 | $5.96 | $5.96 | 99,914 |
| 2020-02-10 | $5.70 | $5.95 | $5.51 | $5.95 | $5.95 | 161,471 |
| 2020-02-07 | $5.96 | $5.98 | $5.73 | $5.78 | $5.78 | 117,621 |
| 2020-02-06 | $5.90 | $5.99 | $5.84 | $5.97 | $5.97 | 125,256 |
| 2020-02-05 | $6.00 | $6.05 | $5.85 | $5.85 | $5.85 | 204,835 |
| 2020-02-04 | $5.91 | $6.05 | $5.76 | $5.96 | $5.96 | 218,900 |
| 2020-02-03 | $5.85 | $6.04 | $5.80 | $5.82 | $5.82 | 191,753 |
| 2020-01-31 | $5.82 | $5.95 | $5.67 | $5.85 | $5.85 | 236,608 |
| 2020-01-30 | $6.00 | $6.06 | $5.81 | $5.82 | $5.82 | 268,558 |
| 2020-01-29 | $6.12 | $6.28 | $6.02 | $6.03 | $6.03 | 175,502 |
| 2020-01-28 | $6.07 | $6.20 | $6.07 | $6.10 | $6.10 | 143,816 |
| 2020-01-27 | $6.09 | $6.19 | $5.96 | $6.06 | $6.06 | 415,045 |
| 2020-01-24 | $6.44 | $6.45 | $6.19 | $6.25 | $6.25 | 148,196 |
| 2020-01-23 | $6.37 | $6.46 | $6.17 | $6.39 | $6.39 | 246,911 |
| 2020-01-22 | $6.45 | $6.48 | $6.23 | $6.30 | $6.30 | 316,460 |
| 2020-01-21 | $6.68 | $6.73 | $6.28 | $6.45 | $6.45 | 535,713 |
| 2020-01-17 | $6.71 | $6.75 | $6.40 | $6.64 | $6.64 | 303,913 |
| 2020-01-16 | $6.50 | $6.76 | $6.48 | $6.75 | $6.75 | 619,096 |
| 2020-01-15 | $6.46 | $6.58 | $6.25 | $6.48 | $6.48 | 525,600 |
| 2020-01-14 | $6.30 | $6.44 | $5.98 | $6.32 | $6.32 | 785,214 |
| 2020-01-13 | $6.24 | $6.74 | $6.21 | $6.48 | $6.48 | 789,513 |
| 2020-01-10 | $5.97 | $6.30 | $5.93 | $6.17 | $6.17 | 447,248 |
| 2020-01-09 | $6.00 | $6.17 | $5.84 | $5.97 | $5.97 | 488,717 |
| 2020-01-08 | $5.85 | $6.10 | $5.79 | $6.01 | $6.01 | 2,889,417 |
| 2020-01-07 | $6.54 | $6.65 | $6.15 | $6.29 | $6.29 | 879,239 |
| 2020-01-06 | $5.59 | $7.00 | $5.59 | $6.49 | $6.49 | 2,256,508 |
| 2020-01-03 | $5.21 | $5.60 | $5.21 | $5.58 | $5.58 | 347,386 |
| 2020-01-02 | $5.22 | $5.29 | $5.12 | $5.22 | $5.22 | 134,024 |
| 2019-12-31 | $5.37 | $5.37 | $5.19 | $5.19 | $5.19 | 144,103 |
| 2019-12-30 | $5.39 | $5.50 | $5.33 | $5.37 | $5.37 | 165,864 |
| 2019-12-27 | $5.45 | $5.45 | $5.32 | $5.35 | $5.35 | 67,029 |
| 2019-12-26 | $5.48 | $5.66 | $5.40 | $5.45 | $5.45 | 143,532 |
| 2019-12-24 | $5.40 | $5.47 | $5.30 | $5.41 | $5.41 | 73,555 |
| 2019-12-23 | $5.15 | $5.51 | $5.06 | $5.44 | $5.44 | 413,325 |
| 2019-12-20 | $5.23 | $5.23 | $5.08 | $5.15 | $5.15 | 154,433 |
| 2019-12-19 | $5.29 | $5.33 | $5.13 | $5.18 | $5.18 | 204,437 |
| 2019-12-18 | $5.42 | $5.43 | $5.23 | $5.30 | $5.30 | 153,220 |
| 2019-12-17 | $5.59 | $5.60 | $5.36 | $5.42 | $5.42 | 79,858 |
| 2019-12-16 | $5.36 | $5.60 | $5.33 | $5.59 | $5.59 | 381,743 |
| 2019-12-13 | $5.25 | $5.39 | $5.25 | $5.37 | $5.37 | 90,846 |
| 2019-12-12 | $5.27 | $5.48 | $5.21 | $5.24 | $5.24 | 335,655 |
| 2019-12-11 | $5.30 | $5.38 | $5.25 | $5.29 | $5.29 | 93,625 |
| 2019-12-10 | $5.26 | $5.38 | $5.26 | $5.35 | $5.35 | 79,377 |
| 2019-12-09 | $5.21 | $5.40 | $5.21 | $5.25 | $5.25 | 86,418 |
| 2019-12-06 | $5.10 | $5.28 | $5.06 | $5.25 | $5.25 | 112,600 |
| 2019-12-05 | $5.04 | $5.08 | $4.93 | $4.98 | $4.98 | 179,661 |
| 2019-12-04 | $5.10 | $5.16 | $5.02 | $5.06 | $5.06 | 129,384 |
| 2019-12-03 | $5.18 | $5.18 | $5.09 | $5.14 | $5.14 | 78,314 |
| 2019-12-02 | $5.40 | $5.45 | $5.07 | $5.18 | $5.18 | 342,372 |
| 2019-11-29 | $5.40 | $5.48 | $5.35 | $5.44 | $5.44 | 29,880 |
| 2019-11-27 | $5.30 | $5.46 | $5.28 | $5.45 | $5.45 | 97,828 |
| 2019-11-26 | $5.19 | $5.43 | $5.18 | $5.31 | $5.31 | 245,634 |
| 2019-11-25 | $5.02 | $5.32 | $5.02 | $5.20 | $5.20 | 99,700 |
| 2019-11-22 | $5.10 | $5.15 | $5.02 | $5.03 | $5.03 | 117,481 |
| 2019-11-21 | $5.20 | $5.21 | $5.02 | $5.13 | $5.13 | 124,816 |
| 2019-11-20 | $5.26 | $5.49 | $5.17 | $5.17 | $5.17 | 143,316 |
| 2019-11-19 | $5.01 | $5.45 | $5.01 | $5.23 | $5.23 | 150,955 |
| 2019-11-18 | $5.26 | $5.29 | $5.10 | $5.16 | $5.16 | 103,347 |
| 2019-11-15 | $5.18 | $5.33 | $5.15 | $5.25 | $5.25 | 64,117 |
| 2019-11-14 | $5.14 | $5.24 | $5.14 | $5.16 | $5.16 | 47,335 |
| 2019-11-13 | $5.17 | $5.23 | $5.16 | $5.18 | $5.18 | 49,094 |
| 2019-11-12 | $5.07 | $5.24 | $5.07 | $5.18 | $5.18 | 93,420 |
| 2019-11-11 | $5.13 | $5.16 | $5.05 | $5.08 | $5.08 | 41,493 |
| 2019-11-08 | $5.13 | $5.35 | $5.06 | $5.14 | $5.14 | 112,824 |
| 2019-11-07 | $5.31 | $5.32 | $5.13 | $5.14 | $5.14 | 124,498 |
| 2019-11-06 | $5.53 | $5.59 | $5.28 | $5.36 | $5.36 | 77,573 |
| 2019-11-05 | $5.64 | $5.65 | $5.38 | $5.54 | $5.54 | 134,552 |
| 2019-11-04 | $5.06 | $5.60 | $5.00 | $5.55 | $5.55 | 244,515 |
| 2019-11-01 | $5.10 | $5.16 | $5.02 | $5.03 | $5.03 | 69,472 |
| 2019-10-31 | $5.31 | $5.32 | $5.00 | $5.10 | $5.10 | 132,894 |
| 2019-10-30 | $5.15 | $5.30 | $5.06 | $5.27 | $5.27 | 102,370 |
| 2019-10-29 | $5.35 | $5.38 | $5.11 | $5.15 | $5.15 | 159,743 |
| 2019-10-28 | $5.42 | $5.60 | $5.41 | $5.43 | $5.43 | 136,485 |
| 2019-10-25 | $5.46 | $5.53 | $5.36 | $5.51 | $5.51 | 81,001 |
| 2019-10-24 | $5.45 | $5.47 | $5.40 | $5.46 | $5.46 | 90,914 |
| 2019-10-23 | $5.42 | $5.47 | $5.36 | $5.45 | $5.45 | 63,097 |
| 2019-10-22 | $5.51 | $5.54 | $5.41 | $5.46 | $5.46 | 76,538 |
| 2019-10-21 | $5.46 | $5.52 | $5.37 | $5.48 | $5.48 | 99,097 |
| 2019-10-18 | $5.64 | $5.66 | $5.37 | $5.46 | $5.46 | 211,161 |
| 2019-10-17 | $5.55 | $5.75 | $5.44 | $5.61 | $5.61 | 332,851 |
| 2019-10-16 | $5.37 | $5.63 | $5.33 | $5.46 | $5.46 | 503,483 |
| 2019-10-15 | $4.96 | $5.33 | $4.96 | $5.29 | $5.29 | 505,825 |
| 2019-10-14 | $4.98 | $5.05 | $4.80 | $4.94 | $4.94 | 151,486 |
| 2019-10-11 | $5.10 | $5.16 | $5.01 | $5.12 | $5.12 | 90,801 |
| 2019-10-10 | $4.99 | $5.05 | $4.90 | $5.05 | $5.05 | 260,398 |
| 2019-10-09 | $4.88 | $4.92 | $4.70 | $4.72 | $4.72 | 58,697 |
| 2019-10-08 | $4.92 | $4.93 | $4.85 | $4.90 | $4.90 | 74,032 |
| 2019-10-07 | $4.91 | $4.99 | $4.85 | $4.97 | $4.97 | 64,393 |
| 2019-10-04 | $4.81 | $4.96 | $4.71 | $4.91 | $4.91 | 75,109 |
| 2019-10-03 | $4.70 | $4.85 | $4.65 | $4.79 | $4.79 | 135,032 |
| 2019-10-02 | $4.65 | $4.72 | $4.60 | $4.69 | $4.69 | 106,373 |
| 2019-10-01 | $4.75 | $4.76 | $4.59 | $4.66 | $4.66 | 151,867 |
| 2019-09-30 | $4.85 | $4.87 | $4.68 | $4.76 | $4.76 | 139,791 |
| 2019-09-27 | $5.01 | $5.05 | $4.73 | $4.87 | $4.87 | 357,745 |
| 2019-09-26 | $5.17 | $5.17 | $5.02 | $5.10 | $5.10 | 69,479 |
| 2019-09-25 | $5.08 | $5.20 | $4.98 | $5.17 | $5.17 | 93,527 |
| 2019-09-24 | $5.33 | $5.39 | $5.03 | $5.08 | $5.08 | 225,293 |
| 2019-09-23 | $5.29 | $5.40 | $5.06 | $5.31 | $5.31 | 313,016 |
| 2019-09-20 | $5.20 | $5.30 | $4.93 | $5.27 | $5.27 | 401,744 |
| 2019-09-19 | $5.40 | $5.57 | $5.16 | $5.17 | $5.17 | 294,401 |
| 2019-09-18 | $5.68 | $5.80 | $5.10 | $5.17 | $5.17 | 328,004 |
| 2019-09-17 | $5.44 | $5.74 | $5.21 | $5.57 | $5.57 | 767,701 |
| 2019-09-16 | $5.10 | $5.65 | $4.91 | $5.51 | $5.51 | 4,473,326 |
| 2019-09-13 | $4.71 | $4.81 | $4.71 | $4.79 | $4.79 | 59,426 |
| 2019-09-12 | $4.88 | $4.92 | $4.67 | $4.68 | $4.68 | 257,667 |
| 2019-09-11 | $5.00 | $5.04 | $4.84 | $4.87 | $4.87 | 176,049 |
| 2019-09-10 | $5.40 | $5.40 | $4.91 | $4.96 | $4.96 | 225,399 |
| 2019-09-09 | $5.30 | $5.43 | $5.25 | $5.33 | $5.33 | 306,512 |
| 2019-09-06 | $4.95 | $5.24 | $4.95 | $5.18 | $5.18 | 357,969 |
| 2019-09-05 | $4.89 | $4.93 | $4.85 | $4.89 | $4.89 | 76,748 |
| 2019-09-04 | $4.83 | $4.90 | $4.80 | $4.84 | $4.84 | 64,156 |
| 2019-09-03 | $4.89 | $4.89 | $4.74 | $4.80 | $4.80 | 61,024 |
| 2019-08-30 | $4.84 | $4.96 | $4.84 | $4.87 | $4.87 | 66,917 |
| 2019-08-29 | $4.67 | $4.86 | $4.67 | $4.81 | $4.81 | 94,095 |
| 2019-08-28 | $4.69 | $4.79 | $4.64 | $4.65 | $4.65 | 58,798 |
| 2019-08-27 | $4.84 | $5.00 | $4.62 | $4.70 | $4.70 | 161,687 |
| 2019-08-26 | $4.79 | $5.00 | $4.79 | $4.83 | $4.83 | 151,717 |
| 2019-08-23 | $4.55 | $5.05 | $4.53 | $4.77 | $4.77 | 282,917 |
| 2019-08-22 | $4.89 | $4.90 | $4.57 | $4.58 | $4.58 | 217,618 |
| 2019-08-21 | $4.72 | $4.88 | $4.49 | $4.84 | $4.84 | 521,885 |
| 2019-08-20 | $4.34 | $4.82 | $4.29 | $4.78 | $4.78 | 1,289,579 |
| 2019-08-19 | $4.10 | $4.27 | $4.00 | $4.08 | $4.08 | 83,499 |
| 2019-08-16 | $4.05 | $4.17 | $3.99 | $4.07 | $4.07 | 75,195 |
| 2019-08-15 | $4.33 | $4.35 | $3.92 | $4.03 | $4.03 | 239,692 |
| 2019-08-14 | $4.13 | $4.30 | $4.03 | $4.28 | $4.28 | 304,834 |
| 2019-08-13 | $3.90 | $4.23 | $3.90 | $4.19 | $4.19 | 424,553 |
| 2019-08-12 | $3.60 | $3.95 | $3.60 | $3.87 | $3.87 | 480,442 |
| 2019-08-09 | $3.77 | $3.78 | $3.50 | $3.61 | $3.61 | 76,354 |
| 2019-08-08 | $3.69 | $3.76 | $3.69 | $3.75 | $3.75 | 58,230 |
| 2019-08-07 | $3.73 | $3.78 | $3.63 | $3.68 | $3.68 | 40,774 |
| 2019-08-06 | $3.51 | $3.79 | $3.51 | $3.74 | $3.74 | 407,442 |
| 2019-08-05 | $3.42 | $3.52 | $3.37 | $3.52 | $3.52 | 163,623 |
| 2019-08-02 | $3.46 | $3.48 | $3.37 | $3.38 | $3.38 | 83,294 |
| 2019-08-01 | $3.40 | $3.48 | $3.40 | $3.47 | $3.47 | 26,317 |
| 2019-07-31 | $3.40 | $3.44 | $3.34 | $3.41 | $3.41 | 65,063 |
| 2019-07-30 | $3.37 | $3.39 | $3.35 | $3.37 | $3.37 | 17,720 |
| 2019-07-29 | $3.42 | $3.43 | $3.37 | $3.40 | $3.40 | 16,075 |
| 2019-07-26 | $3.41 | $3.43 | $3.40 | $3.42 | $3.42 | 21,012 |
| 2019-07-25 | $3.40 | $3.44 | $3.36 | $3.41 | $3.41 | 37,102 |
| 2019-07-24 | $3.40 | $3.44 | $3.37 | $3.38 | $3.38 | 51,080 |
| 2019-07-23 | $3.40 | $3.51 | $3.39 | $3.40 | $3.40 | 99,335 |
| 2019-07-22 | $3.37 | $3.44 | $3.37 | $3.39 | $3.39 | 43,626 |
| 2019-07-19 | $3.32 | $3.37 | $3.32 | $3.37 | $3.37 | 33,104 |
| 2019-07-18 | $3.37 | $3.37 | $3.31 | $3.32 | $3.32 | 26,817 |
| 2019-07-17 | $3.41 | $3.43 | $3.37 | $3.39 | $3.39 | 86,885 |
| 2019-07-16 | $3.35 | $3.43 | $3.31 | $3.41 | $3.41 | 27,910 |
| 2019-07-15 | $3.40 | $3.44 | $3.37 | $3.38 | $3.38 | 22,948 |
| 2019-07-12 | $3.52 | $3.52 | $3.40 | $3.43 | $3.43 | 33,344 |
| 2019-07-11 | $3.61 | $3.61 | $3.48 | $3.53 | $3.53 | 19,631 |
| 2019-07-10 | $3.60 | $3.64 | $3.53 | $3.59 | $3.59 | 33,118 |
| 2019-07-09 | $3.50 | $3.60 | $3.42 | $3.59 | $3.59 | 80,613 |
| 2019-07-08 | $3.47 | $3.52 | $3.44 | $3.49 | $3.49 | 33,484 |
| 2019-07-05 | $3.43 | $3.54 | $3.40 | $3.52 | $3.52 | 24,527 |
| 2019-07-03 | $3.34 | $3.44 | $3.26 | $3.42 | $3.42 | 229,649 |
| 2019-07-02 | $3.34 | $3.37 | $3.31 | $3.33 | $3.33 | 9,395 |
| 2019-07-01 | $3.34 | $3.40 | $3.31 | $3.34 | $3.34 | 28,892 |
| 2019-06-28 | $3.34 | $3.35 | $3.28 | $3.29 | $3.29 | 16,179 |
| 2019-06-27 | $3.32 | $3.36 | $3.26 | $3.35 | $3.35 | 46,818 |
| 2019-06-26 | $3.24 | $3.33 | $3.23 | $3.31 | $3.31 | 61,958 |
| 2019-06-25 | $3.32 | $3.33 | $3.21 | $3.22 | $3.22 | 32,114 |
| 2019-06-24 | $3.17 | $3.35 | $3.17 | $3.28 | $3.28 | 63,013 |
| 2019-06-21 | $3.35 | $3.38 | $3.14 | $3.14 | $3.14 | 108,798 |
| 2019-06-20 | $3.33 | $3.39 | $3.33 | $3.36 | $3.36 | 122,104 |
| 2019-06-19 | $3.35 | $3.37 | $3.31 | $3.34 | $3.34 | 32,939 |
| 2019-06-18 | $3.27 | $3.39 | $3.27 | $3.37 | $3.37 | 30,505 |
| 2019-06-17 | $3.34 | $3.35 | $3.20 | $3.27 | $3.27 | 105,372 |
| 2019-06-14 | $3.38 | $3.40 | $3.34 | $3.35 | $3.35 | 36,922 |
| 2019-06-13 | $3.53 | $3.53 | $3.38 | $3.40 | $3.40 | 60,390 |
| 2019-06-12 | $3.48 | $3.55 | $3.41 | $3.42 | $3.42 | 27,936 |
| 2019-06-11 | $3.59 | $3.59 | $3.42 | $3.53 | $3.53 | 16,470 |
| 2019-06-10 | $3.56 | $3.63 | $3.39 | $3.52 | $3.52 | 43,615 |
| 2019-06-07 | $3.34 | $3.60 | $3.33 | $3.48 | $3.48 | 104,079 |
| 2019-06-06 | $3.50 | $3.50 | $3.27 | $3.36 | $3.36 | 192,475 |
| 2019-06-05 | $3.55 | $3.55 | $3.39 | $3.48 | $3.48 | 74,869 |
| 2019-06-04 | $3.58 | $3.58 | $3.50 | $3.56 | $3.56 | 62,820 |
| 2019-06-03 | $3.57 | $3.88 | $3.52 | $3.52 | $3.52 | 86,921 |
| 2019-05-31 | $3.58 | $3.61 | $3.56 | $3.60 | $3.60 | 39,041 |
| 2019-05-30 | $3.72 | $3.73 | $3.58 | $3.60 | $3.60 | 61,040 |
| 2019-05-29 | $3.80 | $3.80 | $3.56 | $3.64 | $3.64 | 131,788 |
| 2019-05-28 | $3.80 | $3.96 | $3.73 | $3.80 | $3.80 | 179,521 |
| 2019-05-24 | $3.72 | $3.84 | $3.72 | $3.81 | $3.81 | 127,384 |
| 2019-05-23 | $3.60 | $3.73 | $3.45 | $3.70 | $3.70 | 155,454 |
| 2019-05-22 | $3.71 | $3.76 | $3.63 | $3.64 | $3.64 | 98,743 |
| 2019-05-21 | $3.89 | $3.96 | $3.64 | $3.75 | $3.75 | 283,685 |
| 2019-05-20 | $3.85 | $3.94 | $3.85 | $3.89 | $3.89 | 318,279 |
| 2019-05-17 | $3.76 | $3.89 | $3.76 | $3.89 | $3.89 | 116,317 |
| 2019-05-16 | $3.75 | $3.79 | $3.71 | $3.78 | $3.78 | 82,003 |
| 2019-05-15 | $3.70 | $3.74 | $3.63 | $3.74 | $3.74 | 105,682 |
| 2019-05-14 | $3.47 | $3.71 | $3.47 | $3.70 | $3.70 | 112,673 |
| 2019-05-13 | $3.55 | $3.56 | $3.36 | $3.52 | $3.52 | 140,438 |
| 2019-05-10 | $3.62 | $3.65 | $3.57 | $3.59 | $3.59 | 46,691 |
| 2019-05-09 | $3.70 | $3.71 | $3.55 | $3.66 | $3.66 | 49,832 |
| 2019-05-08 | $3.70 | $3.71 | $3.63 | $3.71 | $3.71 | 85,198 |
| 2019-05-07 | $3.70 | $3.70 | $3.66 | $3.69 | $3.69 | 68,921 |
| 2019-05-06 | $3.63 | $3.69 | $3.58 | $3.69 | $3.69 | 89,111 |
| 2019-05-03 | $3.55 | $3.64 | $3.52 | $3.64 | $3.64 | 61,830 |
| 2019-05-02 | $3.63 | $3.68 | $3.50 | $3.51 | $3.51 | 207,168 |
| 2019-05-01 | $3.48 | $3.67 | $3.47 | $3.64 | $3.64 | 235,749 |
| 2019-04-30 | $3.36 | $3.47 | $3.33 | $3.47 | $3.47 | 201,143 |
| 2019-04-29 | $3.30 | $3.37 | $3.25 | $3.37 | $3.37 | 152,791 |
| 2019-04-26 | $3.25 | $3.31 | $3.25 | $3.30 | $3.30 | 87,026 |
| 2019-04-25 | $3.21 | $3.27 | $3.10 | $3.27 | $3.27 | 259,578 |
| 2019-04-24 | $3.25 | $3.27 | $3.19 | $3.23 | $3.23 | 49,126 |
| 2019-04-23 | $3.24 | $3.27 | $3.21 | $3.25 | $3.25 | 54,874 |
| 2019-04-22 | $3.22 | $3.24 | $3.20 | $3.24 | $3.24 | 69,608 |
| 2019-04-18 | $3.20 | $3.22 | $3.18 | $3.21 | $3.21 | 57,004 |
| 2019-04-17 | $3.26 | $3.30 | $3.20 | $3.20 | $3.20 | 60,341 |
| 2019-04-16 | $3.27 | $3.30 | $3.24 | $3.29 | $3.29 | 76,521 |
| 2019-04-15 | $3.27 | $3.30 | $3.19 | $3.27 | $3.27 | 102,804 |
| 2019-04-12 | $3.27 | $3.28 | $3.21 | $3.25 | $3.25 | 81,775 |
| 2019-04-11 | $3.28 | $3.30 | $3.26 | $3.30 | $3.30 | 120,116 |
| 2019-04-10 | $3.24 | $3.27 | $3.20 | $3.26 | $3.26 | 121,319 |
| 2019-04-09 | $3.16 | $3.23 | $3.15 | $3.23 | $3.23 | 122,936 |
| 2019-04-08 | $3.08 | $3.16 | $3.04 | $3.15 | $3.15 | 200,099 |
| 2019-04-05 | $3.03 | $3.06 | $3.01 | $3.05 | $3.05 | 78,009 |
| 2019-04-04 | $3.07 | $3.07 | $3.00 | $3.02 | $3.02 | 60,236 |
| 2019-04-03 | $3.00 | $3.08 | $2.97 | $3.06 | $3.06 | 131,403 |
| 2019-04-02 | $3.00 | $3.07 | $3.00 | $3.00 | $3.00 | 275,890 |
| 2019-04-01 | $2.95 | $3.05 | $2.91 | $3.04 | $3.04 | 108,588 |
| 2019-03-29 | $2.96 | $3.00 | $2.93 | $2.94 | $2.94 | 115,563 |
| 2019-03-28 | $2.86 | $3.00 | $2.81 | $2.96 | $2.96 | 188,443 |
| 2019-03-27 | $2.87 | $2.90 | $2.84 | $2.86 | $2.86 | 140,915 |
| 2019-03-26 | $2.88 | $2.93 | $2.86 | $2.88 | $2.88 | 74,550 |
| 2019-03-25 | $2.80 | $2.88 | $2.80 | $2.87 | $2.87 | 79,947 |
| 2019-03-22 | $2.80 | $2.86 | $2.80 | $2.82 | $2.82 | 52,265 |
| 2019-03-21 | $2.79 | $2.83 | $2.77 | $2.83 | $2.83 | 63,217 |
| 2019-03-20 | $2.66 | $2.82 | $2.66 | $2.79 | $2.79 | 225,990 |
| 2019-03-19 | $2.79 | $2.83 | $2.79 | $2.80 | $2.80 | 93,634 |
| 2019-03-18 | $2.82 | $2.82 | $2.78 | $2.79 | $2.79 | 45,255 |
| 2019-03-15 | $2.80 | $2.81 | $2.78 | $2.81 | $2.81 | 44,622 |
| 2019-03-14 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 55,730 |
| 2019-03-13 | $2.78 | $2.79 | $2.77 | $2.79 | $2.79 | 82,798 |
| 2019-03-12 | $2.78 | $2.78 | $2.75 | $2.76 | $2.76 | 29,955 |
| 2019-03-11 | $2.75 | $2.79 | $2.73 | $2.76 | $2.76 | 35,911 |
| 2019-03-08 | $2.76 | $2.79 | $2.74 | $2.76 | $2.76 | 34,895 |
| 2019-03-07 | $2.82 | $2.83 | $2.77 | $2.78 | $2.78 | 108,466 |
| 2019-03-06 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 33,968 |
| 2019-03-05 | $2.84 | $2.85 | $2.79 | $2.79 | $2.79 | 66,885 |
| 2019-03-04 | $2.78 | $2.83 | $2.76 | $2.82 | $2.82 | 158,629 |
| 2019-03-01 | $2.78 | $2.80 | $2.74 | $2.75 | $2.75 | 26,726 |
| 2019-02-28 | $2.64 | $2.79 | $2.64 | $2.79 | $2.79 | 84,457 |
| 2019-02-27 | $2.71 | $2.73 | $2.60 | $2.65 | $2.65 | 89,758 |
| 2019-02-26 | $2.69 | $2.78 | $2.69 | $2.70 | $2.70 | 137,898 |
| 2019-02-25 | $2.80 | $2.84 | $2.74 | $2.78 | $2.78 | 64,196 |
| 2019-02-22 | $2.75 | $2.85 | $2.75 | $2.80 | $2.80 | 50,595 |
| 2019-02-21 | $2.65 | $2.75 | $2.65 | $2.74 | $2.74 | 81,374 |
| 2019-02-20 | $2.58 | $2.64 | $2.56 | $2.64 | $2.64 | 63,906 |
| 2019-02-19 | $2.57 | $2.60 | $2.55 | $2.58 | $2.58 | 94,016 |
| 2019-02-15 | $2.68 | $2.70 | $2.58 | $2.60 | $2.60 | 100,497 |
| 2019-02-14 | $2.64 | $2.66 | $2.64 | $2.64 | $2.64 | 51,425 |
| 2019-02-13 | $2.68 | $2.68 | $2.59 | $2.62 | $2.62 | 105,565 |
| 2019-02-12 | $2.72 | $2.74 | $2.65 | $2.68 | $2.68 | 78,779 |
| 2019-02-11 | $2.76 | $2.76 | $2.67 | $2.69 | $2.69 | 31,007 |
| 2019-02-08 | $2.69 | $2.74 | $2.69 | $2.74 | $2.74 | 16,524 |
| 2019-02-07 | $2.72 | $2.73 | $2.67 | $2.71 | $2.71 | 27,608 |
| 2019-02-06 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 45,800 |
| 2019-02-05 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 37,107 |
| 2019-02-04 | $2.83 | $2.83 | $2.73 | $2.79 | $2.79 | 66,394 |
| 2019-02-01 | $2.73 | $2.84 | $2.73 | $2.83 | $2.83 | 43,264 |
| 2019-01-31 | $2.67 | $2.74 | $2.67 | $2.73 | $2.73 | 79,234 |
| 2019-01-30 | $2.72 | $2.77 | $2.66 | $2.68 | $2.68 | 56,246 |
| 2019-01-29 | $2.68 | $2.68 | $2.63 | $2.67 | $2.67 | 48,716 |
| 2019-01-28 | $2.75 | $2.75 | $2.66 | $2.68 | $2.68 | 60,889 |
| 2019-01-25 | $2.69 | $2.75 | $2.69 | $2.74 | $2.74 | 47,056 |
| 2019-01-24 | $2.63 | $2.70 | $2.62 | $2.67 | $2.67 | 31,453 |
| 2019-01-23 | $2.62 | $2.65 | $2.56 | $2.61 | $2.61 | 69,401 |
| 2019-01-22 | $2.71 | $2.71 | $2.60 | $2.62 | $2.62 | 53,389 |
| 2019-01-18 | $2.66 | $2.70 | $2.65 | $2.70 | $2.70 | 30,920 |
| 2019-01-17 | $2.65 | $2.69 | $2.63 | $2.65 | $2.65 | 38,363 |
| 2019-01-16 | $2.65 | $2.69 | $2.65 | $2.67 | $2.67 | 34,272 |
| 2019-01-15 | $2.58 | $2.63 | $2.58 | $2.63 | $2.63 | 26,312 |
| 2019-01-14 | $2.58 | $2.59 | $2.55 | $2.58 | $2.58 | 30,913 |
| 2019-01-11 | $2.62 | $2.62 | $2.57 | $2.58 | $2.58 | 72,873 |
| 2019-01-10 | $2.58 | $2.66 | $2.58 | $2.63 | $2.63 | 85,470 |
| 2019-01-09 | $2.58 | $2.64 | $2.57 | $2.59 | $2.59 | 91,558 |
| 2019-01-08 | $2.63 | $2.67 | $2.59 | $2.61 | $2.61 | 84,867 |
| 2019-01-07 | $2.62 | $2.69 | $2.62 | $2.63 | $2.63 | 50,749 |
| 2019-01-04 | $2.56 | $2.70 | $2.56 | $2.63 | $2.63 | 79,633 |
| 2019-01-03 | $2.61 | $2.67 | $2.57 | $2.58 | $2.58 | 33,002 |
| 2019-01-02 | $2.53 | $2.69 | $2.51 | $2.62 | $2.62 | 100,922 |
| 2018-12-31 | $2.64 | $2.64 | $2.50 | $2.58 | $2.58 | 232,980 |
| 2018-12-28 | $2.63 | $2.68 | $2.62 | $2.63 | $2.63 | 63,935 |
| 2018-12-27 | $2.65 | $2.65 | $2.59 | $2.63 | $2.63 | 123,872 |
| 2018-12-26 | $2.58 | $2.70 | $2.58 | $2.67 | $2.67 | 182,207 |
| 2018-12-24 | $2.63 | $2.64 | $2.53 | $2.58 | $2.58 | 231,832 |
| 2018-12-21 | $2.90 | $2.90 | $2.64 | $2.65 | $2.65 | 293,433 |
| 2018-12-20 | $2.96 | $2.96 | $2.85 | $2.87 | $2.87 | 129,631 |
| 2018-12-19 | $2.95 | $3.02 | $2.95 | $2.96 | $2.96 | 147,522 |
| 2018-12-18 | $2.99 | $2.99 | $2.82 | $2.83 | $2.83 | 126,210 |
| 2018-12-17 | $2.98 | $3.00 | $2.90 | $2.96 | $2.96 | 167,098 |
| 2018-12-14 | $2.98 | $3.02 | $2.94 | $2.99 | $2.99 | 67,697 |
| 2018-12-13 | $2.97 | $3.00 | $2.92 | $3.00 | $3.00 | 88,586 |
| 2018-12-12 | $2.99 | $3.00 | $2.95 | $2.98 | $2.98 | 69,516 |
| 2018-12-11 | $3.02 | $3.02 | $2.95 | $2.97 | $2.97 | 237,906 |
| 2018-12-10 | $3.00 | $3.07 | $2.95 | $2.98 | $2.98 | 1,874,481 |
| 2018-12-07 | $3.10 | $3.13 | $3.00 | $3.01 | $3.01 | 56,638 |
| 2018-12-06 | $3.15 | $3.15 | $3.04 | $3.10 | $3.10 | 147,931 |
| 2018-12-04 | $3.15 | $3.15 | $2.96 | $3.01 | $3.01 | 144,941 |
| 2018-12-03 | $3.13 | $3.13 | $3.06 | $3.11 | $3.11 | 293,056 |
| 2018-11-30 | $2.98 | $3.03 | $2.97 | $3.01 | $3.01 | 137,984 |
| 2018-11-29 | $2.95 | $2.98 | $2.93 | $2.96 | $2.96 | 56,848 |
| 2018-11-28 | $2.90 | $2.97 | $2.87 | $2.95 | $2.95 | 253,862 |
| 2018-11-27 | $2.90 | $2.92 | $2.85 | $2.90 | $2.90 | 43,621 |
| 2018-11-26 | $2.93 | $2.93 | $2.88 | $2.93 | $2.93 | 34,577 |
| 2018-11-23 | $2.88 | $2.90 | $2.83 | $2.89 | $2.89 | 23,265 |
| 2018-11-21 | $2.84 | $2.92 | $2.84 | $2.90 | $2.90 | 36,666 |
| 2018-11-20 | $2.81 | $2.86 | $2.81 | $2.84 | $2.84 | 56,918 |
| 2018-11-19 | $2.99 | $2.99 | $2.86 | $2.88 | $2.88 | 33,834 |
| 2018-11-16 | $2.99 | $3.00 | $2.94 | $2.97 | $2.97 | 49,367 |
| 2018-11-15 | $2.90 | $3.00 | $2.90 | $2.98 | $2.98 | 245,900 |
| 2018-11-14 | $2.97 | $2.97 | $2.85 | $2.90 | $2.90 | 173,869 |
| 2018-11-13 | $2.88 | $2.97 | $2.82 | $2.82 | $2.82 | 142,336 |
| 2018-11-12 | $2.87 | $2.94 | $2.85 | $2.86 | $2.86 | 181,427 |
| 2018-11-09 | $2.76 | $2.81 | $2.74 | $2.79 | $2.79 | 24,641 |
| 2018-11-08 | $2.82 | $2.82 | $2.75 | $2.77 | $2.77 | 61,207 |
| 2018-11-07 | $2.77 | $2.88 | $2.77 | $2.80 | $2.80 | 59,236 |
| 2018-11-06 | $2.74 | $2.80 | $2.74 | $2.77 | $2.77 | 20,758 |
| 2018-11-05 | $2.85 | $2.85 | $2.73 | $2.75 | $2.75 | 92,774 |
| 2018-11-02 | $2.83 | $2.85 | $2.80 | $2.84 | $2.84 | 34,757 |
| 2018-11-01 | $2.83 | $2.85 | $2.79 | $2.83 | $2.83 | 22,649 |
| 2018-10-31 | $2.70 | $2.82 | $2.67 | $2.82 | $2.82 | 89,640 |
| 2018-10-30 | $2.80 | $2.81 | $2.62 | $2.67 | $2.67 | 117,309 |
| 2018-10-29 | $2.79 | $2.87 | $2.77 | $2.79 | $2.79 | 69,244 |
| 2018-10-26 | $2.77 | $2.84 | $2.72 | $2.75 | $2.75 | 47,323 |
| 2018-10-25 | $2.75 | $2.87 | $2.73 | $2.82 | $2.82 | 41,925 |
| 2018-10-24 | $2.86 | $2.88 | $2.73 | $2.73 | $2.73 | 54,080 |
| 2018-10-23 | $2.89 | $2.90 | $2.83 | $2.87 | $2.87 | 68,767 |
| 2018-10-22 | $2.94 | $2.95 | $2.89 | $2.90 | $2.90 | 23,506 |
| 2018-10-19 | $2.90 | $2.97 | $2.85 | $2.95 | $2.95 | 108,019 |
| 2018-10-18 | $2.92 | $2.92 | $2.84 | $2.90 | $2.90 | 113,679 |
| 2018-10-17 | $2.89 | $2.92 | $2.83 | $2.92 | $2.92 | 56,934 |
| 2018-10-16 | $2.84 | $2.91 | $2.81 | $2.88 | $2.88 | 104,483 |
| 2018-10-15 | $2.69 | $2.78 | $2.69 | $2.78 | $2.78 | 97,317 |
| 2018-10-12 | $2.65 | $2.75 | $2.65 | $2.69 | $2.69 | 55,143 |
| 2018-10-11 | $2.70 | $2.80 | $2.62 | $2.62 | $2.62 | 88,157 |
| 2018-10-10 | $2.97 | $2.97 | $2.72 | $2.75 | $2.75 | 78,824 |
| 2018-10-09 | $2.87 | $2.89 | $2.79 | $2.81 | $2.81 | 80,628 |
| 2018-10-08 | $2.84 | $2.91 | $2.79 | $2.86 | $2.86 | 83,308 |
| 2018-10-05 | $2.81 | $2.86 | $2.71 | $2.86 | $2.86 | 171,080 |
| 2018-10-04 | $2.87 | $2.87 | $2.80 | $2.83 | $2.83 | 106,327 |
| 2018-10-03 | $2.85 | $2.93 | $2.83 | $2.89 | $2.89 | 89,892 |
| 2018-10-02 | $2.93 | $2.94 | $2.82 | $2.87 | $2.87 | 103,467 |
| 2018-10-01 | $2.93 | $2.95 | $2.81 | $2.94 | $2.94 | 139,635 |
| 2018-09-28 | $2.98 | $3.04 | $2.90 | $2.93 | $2.93 | 113,977 |
| 2018-09-27 | $2.95 | $3.00 | $2.90 | $2.98 | $2.98 | 105,627 |
| 2018-09-26 | $2.93 | $3.02 | $2.93 | $2.95 | $2.95 | 55,469 |
| 2018-09-25 | $2.97 | $2.99 | $2.91 | $2.95 | $2.95 | 81,617 |
| 2018-09-24 | $3.07 | $3.08 | $2.85 | $2.89 | $2.89 | 175,282 |
| 2018-09-21 | $3.07 | $3.10 | $3.07 | $3.09 | $3.09 | 225,628 |
| 2018-09-20 | $3.18 | $3.18 | $3.00 | $3.08 | $3.08 | 212,899 |
| 2018-09-19 | $3.18 | $3.20 | $3.09 | $3.13 | $3.13 | 255,973 |
| 2018-09-18 | $3.01 | $3.20 | $3.01 | $3.15 | $3.15 | 455,786 |
| 2018-09-17 | $3.03 | $3.03 | $2.94 | $3.00 | $3.00 | 52,569 |
| 2018-09-14 | $2.98 | $3.02 | $2.94 | $3.00 | $3.00 | 112,002 |
| 2018-09-13 | $2.90 | $3.00 | $2.85 | $2.97 | $2.97 | 106,218 |
| 2018-09-12 | $2.89 | $2.93 | $2.82 | $2.90 | $2.90 | 88,479 |
| 2018-09-11 | $2.85 | $2.90 | $2.83 | $2.89 | $2.89 | 83,261 |
| 2018-09-10 | $2.93 | $2.93 | $2.86 | $2.87 | $2.87 | 69,070 |
| 2018-09-07 | $2.90 | $3.00 | $2.84 | $2.93 | $2.93 | 112,043 |
| 2018-09-06 | $2.95 | $2.98 | $2.85 | $2.92 | $2.92 | 123,596 |
| 2018-09-05 | $2.92 | $2.99 | $2.88 | $2.93 | $2.93 | 250,146 |
| 2018-09-04 | $2.70 | $3.00 | $2.70 | $2.88 | $2.88 | 602,262 |
| 2018-08-31 | $2.60 | $2.73 | $2.60 | $2.65 | $2.65 | 177,197 |
| 2018-08-30 | $2.60 | $2.62 | $2.54 | $2.59 | $2.59 | 76,414 |
| 2018-08-29 | $2.65 | $2.70 | $2.56 | $2.59 | $2.59 | 177,455 |
| 2018-08-28 | $2.74 | $2.74 | $2.63 | $2.65 | $2.65 | 81,628 |
| 2018-08-27 | $2.70 | $2.80 | $2.68 | $2.70 | $2.70 | 89,060 |
| 2018-08-24 | $2.58 | $2.66 | $2.58 | $2.66 | $2.66 | 66,668 |
| 2018-08-23 | $2.61 | $2.63 | $2.57 | $2.57 | $2.57 | 38,335 |
| 2018-08-22 | $2.63 | $2.63 | $2.58 | $2.62 | $2.62 | 74,234 |
| 2018-08-21 | $2.63 | $2.68 | $2.61 | $2.62 | $2.62 | 123,886 |
| 2018-08-20 | $2.51 | $2.67 | $2.51 | $2.62 | $2.62 | 141,418 |
| 2018-08-17 | $2.52 | $2.54 | $2.48 | $2.52 | $2.52 | 56,146 |
| 2018-08-16 | $2.55 | $2.61 | $2.48 | $2.54 | $2.54 | 133,989 |
| 2018-08-15 | $2.60 | $2.73 | $2.35 | $2.54 | $2.54 | 269,991 |
| 2018-08-14 | $2.75 | $2.77 | $2.65 | $2.67 | $2.67 | 107,642 |
| 2018-08-13 | $2.71 | $2.77 | $2.71 | $2.75 | $2.75 | 53,327 |
| 2018-08-10 | $2.64 | $2.75 | $2.64 | $2.74 | $2.74 | 101,658 |
| 2018-08-09 | $2.71 | $2.71 | $2.63 | $2.65 | $2.65 | 149,695 |
| 2018-08-08 | $2.74 | $2.75 | $2.67 | $2.72 | $2.72 | 75,720 |
| 2018-08-07 | $2.80 | $2.86 | $2.73 | $2.75 | $2.75 | 90,971 |
| 2018-08-06 | $2.77 | $2.94 | $2.73 | $2.78 | $2.78 | 164,403 |
| 2018-08-03 | $2.72 | $2.78 | $2.62 | $2.75 | $2.75 | 98,888 |
| 2018-08-02 | $2.80 | $2.82 | $2.72 | $2.74 | $2.74 | 143,053 |
| 2018-08-01 | $2.89 | $2.89 | $2.80 | $2.83 | $2.83 | 59,425 |
| 2018-07-31 | $2.90 | $2.92 | $2.86 | $2.90 | $2.90 | 99,290 |
| 2018-07-30 | $2.92 | $2.94 | $2.85 | $2.90 | $2.90 | 105,589 |
| 2018-07-27 | $3.04 | $3.04 | $2.82 | $2.91 | $2.91 | 147,195 |
| 2018-07-26 | $3.03 | $3.04 | $2.99 | $3.04 | $3.04 | 38,515 |
| 2018-07-25 | $2.98 | $3.08 | $2.98 | $3.03 | $3.03 | 110,287 |
| 2018-07-24 | $3.05 | $3.06 | $2.98 | $2.98 | $2.98 | 66,475 |
| 2018-07-23 | $3.10 | $3.12 | $3.04 | $3.06 | $3.06 | 20,653 |
| 2018-07-20 | $3.05 | $3.13 | $3.03 | $3.10 | $3.10 | 53,325 |
| 2018-07-19 | $3.11 | $3.11 | $3.04 | $3.06 | $3.06 | 55,862 |
| 2018-07-18 | $3.11 | $3.12 | $3.06 | $3.11 | $3.11 | 69,479 |
| 2018-07-17 | $3.10 | $3.12 | $3.04 | $3.10 | $3.10 | 91,329 |
| 2018-07-16 | $3.10 | $3.11 | $3.04 | $3.10 | $3.10 | 96,694 |
| 2018-07-13 | $3.08 | $3.10 | $3.05 | $3.07 | $3.07 | 60,208 |
| 2018-07-12 | $3.03 | $3.10 | $2.99 | $3.08 | $3.08 | 48,574 |
| 2018-07-11 | $3.09 | $3.11 | $3.00 | $3.04 | $3.04 | 84,274 |
| 2018-07-10 | $2.98 | $3.08 | $2.96 | $3.08 | $3.08 | 251,123 |
| 2018-07-09 | $2.99 | $3.00 | $2.96 | $2.97 | $2.97 | 123,929 |
| 2018-07-06 | $3.00 | $3.07 | $2.96 | $3.00 | $3.00 | 59,195 |
| 2018-07-05 | $2.97 | $3.04 | $2.95 | $3.00 | $3.00 | 113,601 |
| 2018-07-03 | $3.03 | $3.03 | $2.94 | $2.97 | $2.97 | 282,396 |
| 2018-07-02 | $3.05 | $3.05 | $2.87 | $3.00 | $3.00 | 203,249 |
| 2018-06-29 | $2.96 | $3.15 | $2.85 | $3.08 | $3.08 | 1,102,019 |
| 2018-06-28 | $2.79 | $2.83 | $2.75 | $2.78 | $2.78 | 117,036 |
| 2018-06-27 | $2.80 | $2.82 | $2.77 | $2.78 | $2.78 | 49,568 |
| 2018-06-26 | $2.79 | $2.85 | $2.72 | $2.79 | $2.79 | 146,412 |
| 2018-06-25 | $2.81 | $2.86 | $2.78 | $2.78 | $2.78 | 78,355 |
| 2018-06-22 | $2.88 | $2.88 | $2.81 | $2.84 | $2.84 | 55,491 |
| 2018-06-21 | $2.94 | $2.95 | $2.88 | $2.89 | $2.89 | 113,181 |
| 2018-06-20 | $2.89 | $2.95 | $2.82 | $2.89 | $2.89 | 97,676 |
| 2018-06-19 | $2.92 | $3.01 | $2.85 | $2.89 | $2.89 | 80,401 |
| 2018-06-18 | $2.90 | $3.01 | $2.88 | $2.94 | $2.94 | 383,744 |
| 2018-06-15 | $2.89 | $2.90 | $2.80 | $2.90 | $2.90 | 161,371 |
| 2018-06-14 | $2.83 | $2.89 | $2.83 | $2.89 | $2.89 | 87,814 |
| 2018-06-13 | $2.80 | $2.88 | $2.77 | $2.82 | $2.82 | 215,480 |
| 2018-06-12 | $2.77 | $2.80 | $2.71 | $2.76 | $2.76 | 114,628 |
| 2018-06-11 | $2.81 | $2.83 | $2.77 | $2.79 | $2.79 | 121,614 |
| 2018-06-08 | $2.73 | $2.80 | $2.73 | $2.78 | $2.78 | 74,004 |
| 2018-06-07 | $2.80 | $2.83 | $2.67 | $2.74 | $2.74 | 150,593 |
| 2018-06-06 | $2.75 | $2.84 | $2.70 | $2.79 | $2.79 | 319,576 |
| 2018-06-05 | $2.65 | $2.80 | $2.63 | $2.74 | $2.74 | 390,754 |
| 2018-06-04 | $2.58 | $2.72 | $2.58 | $2.61 | $2.61 | 171,991 |
| 2018-06-01 | $2.53 | $2.61 | $2.53 | $2.56 | $2.56 | 89,399 |
| 2018-05-31 | $2.53 | $2.56 | $2.50 | $2.52 | $2.52 | 113,448 |
| 2018-05-30 | $2.59 | $2.59 | $2.50 | $2.51 | $2.51 | 147,535 |
| 2018-05-29 | $2.50 | $2.55 | $2.49 | $2.54 | $2.54 | 119,441 |
| 2018-05-25 | $2.49 | $2.52 | $2.47 | $2.50 | $2.50 | 42,922 |
| 2018-05-24 | $2.51 | $2.53 | $2.43 | $2.50 | $2.50 | 181,514 |
| 2018-05-23 | $2.64 | $2.70 | $2.39 | $2.53 | $2.53 | 290,092 |
| 2018-05-22 | $2.50 | $2.59 | $2.46 | $2.51 | $2.51 | 261,658 |
| 2018-05-21 | $2.52 | $2.60 | $2.49 | $2.57 | $2.57 | 258,609 |
| 2018-05-18 | $2.46 | $2.52 | $2.44 | $2.46 | $2.46 | 203,787 |
| 2018-05-17 | $2.42 | $2.47 | $2.41 | $2.45 | $2.45 | 75,395 |
| 2018-05-16 | $2.39 | $2.46 | $2.37 | $2.44 | $2.44 | 68,743 |
| 2018-05-15 | $2.44 | $2.44 | $2.35 | $2.40 | $2.40 | 154,906 |
| 2018-05-14 | $2.44 | $2.50 | $2.40 | $2.41 | $2.41 | 138,453 |
| 2018-05-11 | $2.47 | $2.50 | $2.40 | $2.42 | $2.42 | 123,091 |
| 2018-05-10 | $2.47 | $2.49 | $2.43 | $2.48 | $2.48 | 98,045 |
| 2018-05-09 | $2.53 | $2.53 | $2.42 | $2.45 | $2.45 | 110,679 |
| 2018-05-08 | $2.44 | $2.52 | $2.40 | $2.50 | $2.50 | 497,815 |
| 2018-05-07 | $2.48 | $2.50 | $2.41 | $2.43 | $2.43 | 262,322 |
| 2018-05-04 | $2.36 | $2.44 | $2.33 | $2.41 | $2.41 | 74,703 |
| 2018-05-03 | $2.44 | $2.44 | $2.30 | $2.36 | $2.36 | 115,823 |
| 2018-05-02 | $2.46 | $2.49 | $2.39 | $2.44 | $2.44 | 158,718 |
| 2018-05-01 | $2.40 | $2.49 | $2.38 | $2.45 | $2.45 | 283,564 |
| 2018-04-30 | $2.29 | $2.41 | $2.27 | $2.39 | $2.39 | 487,655 |
| 2018-04-27 | $2.29 | $2.35 | $2.27 | $2.29 | $2.29 | 140,792 |
| 2018-04-26 | $2.27 | $2.35 | $2.27 | $2.30 | $2.30 | 137,676 |
| 2018-04-25 | $2.32 | $2.36 | $2.26 | $2.27 | $2.27 | 72,072 |
| 2018-04-24 | $2.26 | $2.39 | $2.25 | $2.32 | $2.32 | 162,941 |
| 2018-04-23 | $2.26 | $2.34 | $2.22 | $2.25 | $2.25 | 144,952 |
| 2018-04-20 | $2.39 | $2.39 | $2.27 | $2.28 | $2.28 | 200,055 |
| 2018-04-19 | $2.41 | $2.43 | $2.37 | $2.38 | $2.38 | 71,443 |
| 2018-04-18 | $2.40 | $2.45 | $2.36 | $2.43 | $2.43 | 111,490 |
| 2018-04-17 | $2.43 | $2.47 | $2.37 | $2.38 | $2.38 | 145,719 |
| 2018-04-16 | $2.47 | $2.50 | $2.37 | $2.43 | $2.43 | 139,187 |
| 2018-04-13 | $2.68 | $2.68 | $2.37 | $2.44 | $2.44 | 612,272 |
| 2018-04-12 | $2.47 | $2.64 | $2.41 | $2.63 | $2.63 | 1,219,747 |
| 2018-04-11 | $2.24 | $2.44 | $2.24 | $2.41 | $2.41 | 463,710 |
| 2018-04-10 | $2.24 | $2.30 | $2.19 | $2.25 | $2.25 | 160,566 |
| 2018-04-09 | $2.22 | $2.26 | $2.18 | $2.22 | $2.22 | 113,891 |
| 2018-04-06 | $2.27 | $2.27 | $2.18 | $2.21 | $2.21 | 73,257 |
| 2018-04-05 | $2.29 | $2.32 | $2.25 | $2.27 | $2.27 | 79,063 |
| 2018-04-04 | $2.24 | $2.31 | $2.20 | $2.31 | $2.31 | 102,621 |
| 2018-04-03 | $2.24 | $2.34 | $2.20 | $2.27 | $2.27 | 127,053 |
| 2018-04-02 | $2.38 | $2.38 | $2.16 | $2.20 | $2.20 | 241,176 |
| 2018-03-29 | $2.26 | $2.40 | $2.21 | $2.36 | $2.36 | 260,122 |
| 2018-03-28 | $2.25 | $2.25 | $2.18 | $2.22 | $2.22 | 118,099 |
| 2018-03-27 | $2.27 | $2.34 | $2.22 | $2.25 | $2.25 | 101,683 |
| 2018-03-26 | $2.28 | $2.34 | $2.20 | $2.27 | $2.27 | 171,000 |
| 2018-03-23 | $2.31 | $2.43 | $2.25 | $2.28 | $2.28 | 237,921 |
| 2018-03-22 | $2.30 | $2.32 | $2.25 | $2.31 | $2.31 | 157,629 |
| 2018-03-21 | $2.23 | $2.36 | $2.18 | $2.32 | $2.32 | 162,011 |
| 2018-03-20 | $2.25 | $2.29 | $2.20 | $2.24 | $2.24 | 146,429 |
| 2018-03-19 | $2.27 | $2.30 | $2.19 | $2.24 | $2.24 | 142,167 |
| 2018-03-16 | $2.25 | $2.29 | $2.18 | $2.27 | $2.27 | 255,905 |
| 2018-03-15 | $2.32 | $2.32 | $2.22 | $2.27 | $2.27 | 254,400 |
| 2018-03-14 | $2.33 | $2.34 | $2.23 | $2.29 | $2.29 | 193,329 |
| 2018-03-13 | $2.45 | $2.55 | $2.32 | $2.34 | $2.34 | 437,476 |
| 2018-03-12 | $2.35 | $2.48 | $2.26 | $2.41 | $2.41 | 406,371 |
| 2018-03-09 | $2.45 | $2.45 | $2.29 | $2.35 | $2.35 | 280,813 |
| 2018-03-08 | $2.50 | $2.55 | $2.32 | $2.41 | $2.41 | 737,648 |
| 2018-03-07 | $2.15 | $2.52 | $2.03 | $2.49 | $2.49 | 2,026,903 |
| 2018-03-06 | $2.09 | $2.16 | $2.07 | $2.08 | $2.08 | 157,601 |
| 2018-03-05 | $2.16 | $2.20 | $2.08 | $2.10 | $2.10 | 187,207 |
| 2018-03-02 | $2.18 | $2.20 | $2.08 | $2.16 | $2.16 | 194,362 |
| 2018-03-01 | $2.01 | $2.24 | $1.95 | $2.19 | $2.19 | 196,444 |
| 2018-02-28 | $1.98 | $2.05 | $1.97 | $2.02 | $2.02 | 86,547 |
| 2018-02-27 | $2.01 | $2.03 | $1.97 | $1.99 | $1.99 | 103,631 |
| 2018-02-26 | $2.06 | $2.06 | $1.97 | $2.01 | $2.01 | 110,825 |
| 2018-02-23 | $2.04 | $2.06 | $1.99 | $2.04 | $2.04 | 90,069 |
| 2018-02-22 | $2.00 | $2.09 | $1.96 | $2.03 | $2.03 | 82,153 |
| 2018-02-21 | $2.07 | $2.08 | $1.98 | $1.98 | $1.98 | 169,116 |
| 2018-02-20 | $2.05 | $2.13 | $2.03 | $2.07 | $2.07 | 98,484 |
| 2018-02-16 | $2.10 | $2.21 | $2.03 | $2.04 | $2.04 | 121,785 |
| 2018-02-15 | $2.10 | $2.25 | $2.07 | $2.11 | $2.11 | 356,414 |
| 2018-02-14 | $1.90 | $2.15 | $1.90 | $2.05 | $2.05 | 266,550 |
| 2018-02-13 | $1.98 | $1.98 | $1.86 | $1.93 | $1.93 | 181,342 |
| 2018-02-12 | $1.99 | $2.02 | $1.89 | $1.95 | $1.95 | 258,609 |
| 2018-02-09 | $2.05 | $2.09 | $1.95 | $1.98 | $1.98 | 179,485 |
| 2018-02-08 | $2.13 | $2.21 | $2.04 | $2.04 | $2.04 | 122,655 |
| 2018-02-07 | $2.07 | $2.22 | $2.07 | $2.14 | $2.14 | 261,325 |
| 2018-02-06 | $2.01 | $2.10 | $1.97 | $2.06 | $2.06 | 174,631 |
| 2018-02-05 | $2.10 | $2.12 | $2.01 | $2.05 | $2.05 | 228,154 |
| 2018-02-02 | $1.94 | $2.15 | $1.89 | $2.10 | $2.10 | 328,442 |
| 2018-02-01 | $2.30 | $2.31 | $1.77 | $1.94 | $1.94 | 1,174,076 |
| 2018-01-31 | $2.33 | $2.42 | $2.30 | $2.32 | $2.32 | 248,108 |
| 2018-01-30 | $2.40 | $2.42 | $2.31 | $2.31 | $2.31 | 370,320 |
| 2018-01-29 | $2.53 | $2.61 | $2.35 | $2.42 | $2.42 | 476,379 |
| 2018-01-26 | $2.63 | $2.65 | $2.53 | $2.57 | $2.57 | 213,195 |
| 2018-01-25 | $2.68 | $2.71 | $2.61 | $2.65 | $2.65 | 154,873 |
| 2018-01-24 | $2.76 | $2.76 | $2.67 | $2.69 | $2.69 | 161,954 |
| 2018-01-23 | $2.74 | $2.78 | $2.65 | $2.73 | $2.73 | 225,223 |
| 2018-01-22 | $2.70 | $2.81 | $2.66 | $2.76 | $2.76 | 230,112 |
| 2018-01-19 | $2.77 | $2.79 | $2.65 | $2.73 | $2.73 | 191,145 |
| 2018-01-18 | $2.85 | $2.88 | $2.69 | $2.79 | $2.79 | 391,676 |
| 2018-01-17 | $2.50 | $2.89 | $2.45 | $2.82 | $2.82 | 1,301,286 |
| 2018-01-16 | $2.90 | $2.90 | $2.30 | $2.53 | $2.53 | 2,655,553 |
| 2018-01-12 | $2.82 | $2.92 | $2.81 | $2.87 | $2.87 | 170,878 |
| 2018-01-11 | $2.86 | $2.92 | $2.80 | $2.85 | $2.85 | 174,849 |
| 2018-01-10 | $2.84 | $2.90 | $2.71 | $2.86 | $2.86 | 397,973 |
| 2018-01-09 | $3.04 | $3.04 | $2.83 | $2.86 | $2.86 | 365,350 |
| 2018-01-08 | $3.07 | $3.12 | $3.01 | $3.04 | $3.04 | 184,956 |
| 2018-01-05 | $3.05 | $3.13 | $3.05 | $3.07 | $3.07 | 167,439 |
| 2018-01-04 | $3.03 | $3.09 | $3.00 | $3.05 | $3.05 | 144,820 |
| 2018-01-03 | $3.07 | $3.16 | $2.93 | $3.01 | $3.01 | 356,842 |
| 2018-01-02 | $3.08 | $3.13 | $3.04 | $3.09 | $3.09 | 287,886 |
| 2017-12-29 | $3.07 | $3.11 | $3.04 | $3.08 | $3.08 | 222,939 |
| 2017-12-28 | $3.09 | $3.17 | $3.07 | $3.10 | $3.10 | 241,967 |
| 2017-12-27 | $3.18 | $3.20 | $3.05 | $3.11 | $3.11 | 293,458 |
| 2017-12-26 | $3.32 | $3.35 | $3.01 | $3.17 | $3.17 | 549,912 |
| 2017-12-22 | $3.35 | $3.40 | $3.21 | $3.35 | $3.35 | 243,466 |
| 2017-12-21 | $3.52 | $3.55 | $3.33 | $3.38 | $3.38 | 325,731 |
| 2017-12-20 | $3.56 | $3.59 | $3.46 | $3.52 | $3.52 | 371,768 |
| 2017-12-19 | $3.41 | $3.86 | $3.41 | $3.59 | $3.59 | 2,173,189 |
| 2017-12-18 | $3.38 | $3.40 | $3.26 | $3.38 | $3.38 | 475,196 |
| 2017-12-15 | $3.25 | $3.35 | $3.19 | $3.34 | $3.34 | 357,681 |
| 2017-12-14 | $3.30 | $3.39 | $3.25 | $3.29 | $3.29 | 219,534 |
| 2017-12-13 | $3.40 | $3.44 | $3.25 | $3.29 | $3.29 | 344,016 |
| 2017-12-12 | $3.33 | $3.37 | $3.28 | $3.37 | $3.37 | 323,378 |
| 2017-12-11 | $3.19 | $3.41 | $3.11 | $3.29 | $3.29 | 918,632 |
| 2017-12-08 | $3.20 | $3.20 | $3.11 | $3.16 | $3.16 | 157,312 |
| 2017-12-07 | $3.11 | $3.19 | $3.05 | $3.15 | $3.15 | 172,331 |
| 2017-12-06 | $3.20 | $3.20 | $3.03 | $3.11 | $3.11 | 237,285 |
| 2017-12-05 | $3.13 | $3.24 | $3.10 | $3.16 | $3.16 | 133,710 |
| 2017-12-04 | $3.13 | $3.20 | $3.12 | $3.16 | $3.16 | 162,119 |
| 2017-12-01 | $3.22 | $3.24 | $3.09 | $3.12 | $3.12 | 191,104 |
| 2017-11-30 | $3.16 | $3.23 | $3.10 | $3.22 | $3.22 | 179,993 |
| 2017-11-29 | $3.32 | $3.47 | $3.09 | $3.13 | $3.13 | 594,627 |
| 2017-11-28 | $3.25 | $3.52 | $3.05 | $3.26 | $3.26 | 1,762,054 |
| 2017-11-27 | $2.90 | $3.05 | $2.89 | $3.01 | $3.01 | 545,972 |
| 2017-11-24 | $2.87 | $2.89 | $2.80 | $2.88 | $2.88 | 123,739 |
| 2017-11-22 | $2.92 | $2.97 | $2.83 | $2.90 | $2.90 | 155,219 |
| 2017-11-21 | $2.95 | $2.99 | $2.82 | $2.91 | $2.91 | 261,289 |
| 2017-11-20 | $2.99 | $2.99 | $2.91 | $2.93 | $2.93 | 154,613 |
| 2017-11-17 | $3.06 | $3.10 | $2.95 | $2.97 | $2.97 | 199,634 |
| 2017-11-16 | $2.99 | $3.12 | $2.94 | $3.06 | $3.06 | 266,295 |
| 2017-11-15 | $2.84 | $2.99 | $2.71 | $2.93 | $2.93 | 349,758 |
| 2017-11-14 | $3.06 | $3.15 | $2.55 | $2.86 | $2.86 | 982,733 |
| 2017-11-13 | $3.17 | $3.24 | $3.07 | $3.10 | $3.10 | 234,351 |
| 2017-11-10 | $3.28 | $3.32 | $3.20 | $3.22 | $3.22 | 253,524 |
| 2017-11-09 | $3.40 | $3.44 | $3.26 | $3.32 | $3.32 | 202,884 |
| 2017-11-08 | $3.40 | $3.42 | $3.35 | $3.40 | $3.40 | 189,207 |
| 2017-11-07 | $3.47 | $3.47 | $3.32 | $3.40 | $3.40 | 232,087 |
| 2017-11-06 | $3.36 | $3.47 | $3.30 | $3.44 | $3.44 | 301,405 |
| 2017-11-03 | $3.30 | $3.40 | $3.23 | $3.36 | $3.36 | 234,402 |
| 2017-11-02 | $3.24 | $3.30 | $3.21 | $3.27 | $3.27 | 153,928 |
| 2017-11-01 | $3.25 | $3.32 | $3.20 | $3.23 | $3.23 | 213,821 |
| 2017-10-31 | $3.14 | $3.29 | $3.08 | $3.22 | $3.22 | 292,330 |
| 2017-10-30 | $3.08 | $3.21 | $3.06 | $3.12 | $3.12 | 365,862 |
| 2017-10-27 | $3.22 | $3.28 | $3.03 | $3.11 | $3.11 | 563,853 |
| 2017-10-26 | $3.26 | $3.33 | $3.19 | $3.22 | $3.22 | 399,971 |
| 2017-10-25 | $3.50 | $3.50 | $3.22 | $3.27 | $3.27 | 657,351 |
| 2017-10-24 | $3.49 | $3.53 | $3.47 | $3.50 | $3.50 | 276,509 |
| 2017-10-23 | $3.60 | $3.60 | $3.47 | $3.48 | $3.48 | 256,236 |
| 2017-10-20 | $3.57 | $3.60 | $3.49 | $3.53 | $3.53 | 370,121 |
| 2017-10-19 | $3.43 | $3.53 | $3.40 | $3.49 | $3.49 | 349,870 |
| 2017-10-18 | $3.56 | $3.59 | $3.43 | $3.46 | $3.46 | 387,796 |
| 2017-10-17 | $3.42 | $3.60 | $3.41 | $3.53 | $3.53 | 639,640 |
| 2017-10-16 | $3.63 | $3.66 | $3.33 | $3.39 | $3.39 | 949,599 |
| 2017-10-13 | $3.65 | $3.66 | $3.48 | $3.53 | $3.53 | 692,827 |
| 2017-10-12 | $3.71 | $3.80 | $3.57 | $3.62 | $3.62 | 1,258,401 |
| 2017-10-11 | $3.55 | $3.68 | $3.47 | $3.65 | $3.65 | 677,434 |
| 2017-10-10 | $3.76 | $3.77 | $3.45 | $3.50 | $3.50 | 907,651 |
| 2017-10-09 | $3.60 | $3.85 | $3.51 | $3.67 | $3.67 | 1,847,187 |
| 2017-10-06 | $3.37 | $3.55 | $3.32 | $3.43 | $3.43 | 1,025,524 |
| 2017-10-05 | $3.33 | $3.35 | $3.27 | $3.31 | $3.31 | 234,250 |
| 2017-10-04 | $3.24 | $3.30 | $3.15 | $3.28 | $3.28 | 271,144 |
| 2017-10-03 | $3.39 | $3.40 | $3.14 | $3.20 | $3.20 | 598,193 |
| 2017-10-02 | $3.45 | $3.50 | $3.26 | $3.35 | $3.35 | 384,184 |
| 2017-09-29 | $3.23 | $3.43 | $3.15 | $3.41 | $3.41 | 413,491 |
| 2017-09-28 | $3.23 | $3.25 | $3.11 | $3.19 | $3.19 | 382,967 |
| 2017-09-27 | $3.38 | $3.50 | $3.22 | $3.23 | $3.23 | 531,711 |
| 2017-09-26 | $3.50 | $3.55 | $3.38 | $3.43 | $3.43 | 664,565 |
| 2017-09-25 | $3.59 | $3.64 | $3.42 | $3.58 | $3.58 | 951,418 |
| 2017-09-22 | $3.24 | $3.60 | $3.24 | $3.49 | $3.49 | 1,397,250 |
| 2017-09-21 | $3.33 | $3.46 | $3.19 | $3.20 | $3.20 | 1,612,321 |
| 2017-09-20 | $3.02 | $3.34 | $2.98 | $3.24 | $3.24 | 3,049,476 |
| 2017-09-19 | $2.93 | $2.95 | $2.78 | $2.91 | $2.91 | 492,483 |
| 2017-09-18 | $3.10 | $3.10 | $2.86 | $2.90 | $2.90 | 503,151 |
| 2017-09-15 | $2.80 | $3.09 | $2.77 | $3.06 | $3.06 | 598,945 |
| 2017-09-14 | $2.80 | $2.85 | $2.76 | $2.78 | $2.78 | 144,934 |
| 2017-09-13 | $2.76 | $2.84 | $2.76 | $2.77 | $2.77 | 97,145 |
| 2017-09-12 | $2.83 | $2.88 | $2.76 | $2.79 | $2.79 | 192,792 |
| 2017-09-11 | $2.75 | $2.83 | $2.75 | $2.78 | $2.78 | 223,030 |
| 2017-09-08 | $2.76 | $2.79 | $2.71 | $2.75 | $2.75 | 216,141 |
| 2017-09-07 | $2.84 | $2.86 | $2.74 | $2.79 | $2.79 | 234,141 |
| 2017-09-06 | $2.83 | $2.90 | $2.83 | $2.86 | $2.86 | 308,277 |
| 2017-09-05 | $3.03 | $3.03 | $2.67 | $2.83 | $2.83 | 1,930,012 |
| 2017-09-01 | $3.11 | $3.14 | $2.95 | $3.05 | $3.05 | 531,328 |
| 2017-08-31 | $3.10 | $3.18 | $3.05 | $3.08 | $3.08 | 402,200 |
| 2017-08-30 | $3.09 | $3.17 | $3.05 | $3.10 | $3.10 | 607,165 |
| 2017-08-29 | $3.00 | $3.23 | $2.94 | $3.04 | $3.04 | 1,397,120 |
| 2017-08-28 | $3.03 | $3.10 | $2.92 | $2.98 | $2.98 | 675,576 |
| 2017-08-25 | $3.01 | $3.15 | $2.97 | $3.00 | $3.00 | 764,722 |
| 2017-08-24 | $3.15 | $3.24 | $2.95 | $2.98 | $2.98 | 1,128,496 |
| 2017-08-23 | $2.75 | $3.20 | $2.66 | $3.11 | $3.11 | 2,067,537 |
| 2017-08-22 | $2.70 | $2.75 | $2.60 | $2.74 | $2.74 | 396,432 |
| 2017-08-21 | $2.46 | $2.69 | $2.36 | $2.68 | $2.68 | 1,009,483 |
| 2017-08-18 | $2.71 | $2.84 | $2.62 | $2.68 | $2.68 | 953,468 |
| 2017-08-17 | $2.39 | $2.73 | $2.37 | $2.68 | $2.68 | 1,820,968 |
| 2017-08-16 | $2.54 | $2.55 | $2.29 | $2.37 | $2.37 | 2,791,520 |
| 2017-08-15 | $2.25 | $2.27 | $2.17 | $2.22 | $2.22 | 134,760 |
| 2017-08-14 | $2.21 | $2.27 | $2.16 | $2.26 | $2.26 | 400,214 |
| 2017-08-11 | $2.02 | $2.22 | $2.00 | $2.17 | $2.17 | 416,074 |
| 2017-08-10 | $2.20 | $2.35 | $2.03 | $2.05 | $2.05 | 1,791,250 |
| 2017-08-09 | $1.93 | $1.96 | $1.85 | $1.94 | $1.94 | 134,407 |
| 2017-08-08 | $1.90 | $1.95 | $1.85 | $1.90 | $1.90 | 52,797 |
| 2017-08-07 | $1.94 | $2.00 | $1.88 | $1.89 | $1.89 | 109,245 |
| 2017-08-04 | $2.00 | $2.00 | $1.90 | $1.99 | $1.99 | 103,518 |
| 2017-08-03 | $2.03 | $2.03 | $1.92 | $1.99 | $1.99 | 131,762 |
| 2017-08-02 | $2.03 | $2.07 | $1.99 | $2.00 | $2.00 | 124,780 |
| 2017-08-01 | $2.11 | $2.11 | $2.03 | $2.06 | $2.06 | 70,385 |
| 2017-07-31 | $2.11 | $2.17 | $2.00 | $2.07 | $2.07 | 107,471 |
| 2017-07-28 | $2.11 | $2.18 | $2.08 | $2.10 | $2.10 | 64,515 |
| 2017-07-27 | $2.19 | $2.19 | $2.06 | $2.11 | $2.11 | 82,777 |
| 2017-07-26 | $2.20 | $2.22 | $2.11 | $2.16 | $2.16 | 95,876 |
| 2017-07-25 | $2.13 | $2.20 | $2.05 | $2.17 | $2.17 | 147,173 |
| 2017-07-24 | $2.12 | $2.12 | $2.02 | $2.10 | $2.10 | 100,322 |
| 2017-07-21 | $2.11 | $2.13 | $2.06 | $2.10 | $2.10 | 106,201 |
| 2017-07-20 | $2.15 | $2.15 | $2.08 | $2.10 | $2.10 | 124,164 |
| 2017-07-19 | $2.11 | $2.12 | $2.00 | $2.05 | $2.05 | 170,540 |
| 2017-07-18 | $2.07 | $2.11 | $2.01 | $2.06 | $2.06 | 111,718 |
| 2017-07-17 | $2.15 | $2.24 | $1.91 | $2.07 | $2.07 | 318,780 |
| 2017-07-14 | $2.18 | $2.24 | $2.11 | $2.15 | $2.15 | 303,314 |
| 2017-07-13 | $2.14 | $2.35 | $2.13 | $2.21 | $2.21 | 596,483 |
| 2017-07-12 | $2.09 | $2.22 | $2.07 | $2.10 | $2.10 | 102,584 |
| 2017-07-11 | $2.20 | $2.20 | $2.06 | $2.13 | $2.13 | 211,824 |
| 2017-07-10 | $2.25 | $2.25 | $2.01 | $2.15 | $2.15 | 346,391 |
| 2017-07-07 | $2.03 | $2.26 | $2.03 | $2.20 | $2.20 | 1,046,248 |
| 2017-07-06 | $1.90 | $2.14 | $1.85 | $2.02 | $2.02 | 843,681 |
| 2017-07-05 | $1.86 | $1.90 | $1.82 | $1.86 | $1.86 | 104,075 |
| 2017-07-03 | $1.87 | $1.90 | $1.81 | $1.83 | $1.83 | 75,429 |
| 2017-06-30 | $1.84 | $1.84 | $1.76 | $1.80 | $1.80 | 73,910 |
| 2017-06-29 | $1.96 | $1.96 | $1.73 | $1.75 | $1.75 | 350,408 |
| 2017-06-28 | $1.85 | $1.96 | $1.76 | $1.94 | $1.94 | 583,660 |
| 2017-06-27 | $1.82 | $1.86 | $1.73 | $1.81 | $1.81 | 261,324 |
| 2017-06-26 | $1.70 | $1.85 | $1.69 | $1.80 | $1.80 | 641,017 |
| 2017-06-23 | $1.67 | $1.73 | $1.66 | $1.72 | $1.72 | 34,330 |
| 2017-06-22 | $1.69 | $1.69 | $1.68 | $1.68 | $1.68 | 57,866 |
| 2017-06-21 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 46,419 |
| 2017-06-20 | $1.74 | $1.75 | $1.70 | $1.70 | $1.70 | 39,717 |
| 2017-06-19 | $1.69 | $1.75 | $1.65 | $1.73 | $1.73 | 116,581 |
| 2017-06-16 | $1.61 | $1.70 | $1.59 | $1.66 | $1.66 | 149,050 |
| 2017-06-15 | $1.60 | $1.60 | $1.57 | $1.58 | $1.58 | 39,690 |
| 2017-06-14 | $1.64 | $1.64 | $1.57 | $1.62 | $1.62 | 149,338 |
| 2017-06-13 | $1.61 | $1.64 | $1.57 | $1.63 | $1.63 | 147,729 |
| 2017-06-12 | $1.65 | $1.69 | $1.61 | $1.62 | $1.62 | 170,524 |
| 2017-06-09 | $1.77 | $1.82 | $1.65 | $1.67 | $1.67 | 534,786 |
| 2017-06-08 | $1.58 | $1.79 | $1.58 | $1.75 | $1.75 | 628,793 |
| 2017-06-07 | $1.59 | $1.64 | $1.57 | $1.60 | $1.60 | 224,988 |
| 2017-06-06 | $1.59 | $1.60 | $1.56 | $1.60 | $1.60 | 90,136 |
| 2017-06-05 | $1.59 | $1.59 | $1.53 | $1.58 | $1.58 | 116,584 |
| 2017-06-02 | $1.77 | $1.77 | $1.54 | $1.60 | $1.60 | 328,121 |
| 2017-06-01 | $1.46 | $1.64 | $1.45 | $1.61 | $1.61 | 1,314,227 |
| 2017-05-31 | $1.45 | $1.47 | $1.42 | $1.46 | $1.46 | 100,415 |
| 2017-05-30 | $1.52 | $1.52 | $1.37 | $1.45 | $1.45 | 258,908 |
| 2017-05-26 | $1.41 | $1.58 | $1.41 | $1.52 | $1.52 | 607,919 |
| 2017-05-25 | $1.40 | $1.47 | $1.38 | $1.42 | $1.42 | 375,017 |
| 2017-05-24 | $1.45 | $1.58 | $1.37 | $1.38 | $1.38 | 23,572 |
| 2017-05-23 | $1.16 | $1.29 | $1.16 | $1.24 | $1.24 | 313,441 |
| 2017-05-22 | $1.09 | $1.17 | $1.09 | $1.16 | $1.16 | 88,153 |
| 2017-05-19 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 27,643 |
| 2017-05-18 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 21,481 |
| 2017-05-17 | $1.12 | $1.12 | $1.07 | $1.09 | $1.09 | 84,307 |
| 2017-05-16 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 16,085 |
| 2017-05-15 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 11,368 |
| 2017-05-12 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 19,853 |
| 2017-05-11 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 4,244 |
| 2017-05-10 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 22,135 |
| 2017-05-09 | $1.18 | $1.18 | $1.13 | $1.15 | $1.15 | 15,018 |
| 2017-05-08 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 12,203 |
| 2017-05-05 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 29,544 |
| 2017-05-04 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 453 |
| 2017-05-03 | $1.16 | $1.19 | $1.13 | $1.17 | $1.17 | 24,165 |
| 2017-05-02 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 57,850 |
| 2017-05-01 | $1.21 | $1.21 | $1.13 | $1.13 | $1.13 | 12,977 |
| 2017-04-28 | $1.17 | $1.21 | $1.13 | $1.20 | $1.20 | 66,176 |
| 2017-04-27 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 8,007 |
| 2017-04-26 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 62,458 |
| 2017-04-25 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 35,595 |
| 2017-04-24 | $1.12 | $1.17 | $1.10 | $1.16 | $1.16 | 96,870 |
| 2017-04-21 | $1.15 | $1.15 | $1.07 | $1.14 | $1.14 | 18,786 |
| 2017-04-20 | $1.07 | $1.17 | $1.05 | $1.14 | $1.14 | 123,517 |
| 2017-04-19 | $1.08 | $1.11 | $1.04 | $1.09 | $1.09 | 85,225 |
| 2017-04-18 | $1.10 | $1.10 | $1.00 | $1.04 | $1.04 | 132,590 |
| 2017-04-17 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 73,143 |
| 2017-04-13 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 26,426 |
| 2017-04-12 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 57,617 |
| 2017-04-11 | $1.12 | $1.18 | $1.12 | $1.13 | $1.13 | 49,519 |
| 2017-04-10 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 12,483 |
| 2017-04-07 | $1.12 | $1.18 | $1.12 | $1.16 | $1.16 | 102,142 |
| 2017-04-06 | $1.15 | $1.15 | $1.11 | $1.15 | $1.15 | 117,809 |
| 2017-04-05 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 26,022 |
| 2017-04-04 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 59,961 |
| 2017-04-03 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 130,080 |
| 2017-03-31 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 115,320 |
| 2017-03-30 | $1.11 | $1.26 | $1.09 | $1.13 | $1.13 | 741,587 |
| 2017-03-29 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 172,877 |
| 2017-03-28 | $1.16 | $1.19 | $1.14 | $1.14 | $1.14 | 56,085 |
| 2017-03-27 | $1.18 | $1.25 | $1.14 | $1.15 | $1.15 | 91,888 |
| 2017-03-24 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 21,250 |
| 2017-03-23 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 37,830 |
| 2017-03-22 | $1.14 | $1.24 | $1.13 | $1.21 | $1.21 | 54,193 |
| 2017-03-21 | $1.22 | $1.24 | $1.20 | $1.23 | $1.23 | 90,349 |
| 2017-03-20 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 94,061 |
| 2017-03-17 | $1.21 | $1.21 | $1.17 | $1.20 | $1.20 | 45,747 |
| 2017-03-16 | $1.17 | $1.22 | $1.17 | $1.20 | $1.20 | 67,112 |
| 2017-03-15 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 45,420 |
| 2017-03-14 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 43,683 |
| 2017-03-13 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 63,151 |
| 2017-03-10 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 21,750 |
| 2017-03-09 | $1.17 | $1.17 | $1.13 | $1.16 | $1.16 | 30,311 |
| 2017-03-08 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 48,702 |
| 2017-03-07 | $1.17 | $1.18 | $1.14 | $1.15 | $1.15 | 149,461 |
| 2017-03-06 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 89,636 |
| 2017-03-03 | $1.23 | $1.25 | $1.22 | $1.22 | $1.22 | 61,545 |
| 2017-03-02 | $1.35 | $1.40 | $1.21 | $1.22 | $1.22 | 699,364 |
| 2017-03-01 | $1.20 | $1.21 | $1.17 | $1.21 | $1.21 | 21,334 |
| 2017-02-28 | $1.26 | $1.26 | $1.17 | $1.17 | $1.17 | 153,866 |
| 2017-02-27 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 41,617 |
| 2017-02-24 | $1.24 | $1.25 | $1.21 | $1.22 | $1.22 | 122,023 |
| 2017-02-23 | $1.26 | $1.26 | $1.22 | $1.24 | $1.24 | 70,070 |
| 2017-02-22 | $1.29 | $1.32 | $1.25 | $1.25 | $1.25 | 82,442 |
| 2017-02-21 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 41,772 |
| 2017-02-17 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 30,203 |
| 2017-02-16 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 1,789,480 |
| 2017-02-15 | $1.29 | $1.30 | $1.23 | $1.26 | $1.26 | 444,348 |
| 2017-02-14 | $1.30 | $1.32 | $1.26 | $1.26 | $1.26 | 194,371 |
| 2017-02-13 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 123,962 |
| 2017-02-10 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 22,420 |
| 2017-02-09 | $1.26 | $1.26 | $1.22 | $1.24 | $1.24 | 91,147 |
| 2017-02-08 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 41,900 |
| 2017-02-07 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 43,201 |
| 2017-02-06 | $1.28 | $1.29 | $1.25 | $1.28 | $1.28 | 43,042 |
| 2017-02-03 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 39,207 |
| 2017-02-02 | $1.25 | $1.29 | $1.24 | $1.26 | $1.26 | 57,712 |
| 2017-02-01 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 35,743 |
| 2017-01-31 | $1.26 | $1.26 | $1.22 | $1.24 | $1.24 | 85,695 |
| 2017-01-30 | $1.30 | $1.36 | $1.24 | $1.26 | $1.26 | 378,905 |
| 2017-01-27 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 81,919 |
| 2017-01-26 | $1.36 | $1.36 | $1.25 | $1.30 | $1.30 | 639,420 |
| 2017-01-25 | $1.27 | $1.35 | $1.27 | $1.35 | $1.35 | 1,136,995 |
| 2017-01-24 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 17,645 |
| 2017-01-23 | $1.23 | $1.26 | $1.23 | $1.23 | $1.23 | 33,429 |
| 2017-01-20 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 35,296 |
| 2017-01-19 | $1.17 | $1.26 | $1.17 | $1.23 | $1.23 | 50,180 |
| 2017-01-18 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 1,354,392 |
| 2017-01-17 | $1.23 | $1.31 | $1.18 | $1.22 | $1.22 | 261,254 |
| 2017-01-13 | $1.22 | $1.25 | $1.20 | $1.23 | $1.23 | 12,048 |
| 2017-01-12 | $1.25 | $1.25 | $1.18 | $1.24 | $1.24 | 19,706 |
| 2017-01-11 | $1.26 | $1.27 | $1.20 | $1.27 | $1.27 | 33,097 |
| 2017-01-10 | $1.27 | $1.27 | $1.24 | $1.27 | $1.27 | 25,903 |
| 2017-01-09 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 900 |
| 2017-01-06 | $1.26 | $1.30 | $1.25 | $1.28 | $1.28 | 8,620 |
| 2017-01-05 | $1.24 | $1.32 | $1.22 | $1.25 | $1.25 | 413,426 |
| 2017-01-04 | $1.24 | $1.25 | $1.21 | $1.23 | $1.23 | 60,657 |
| 2017-01-03 | $1.21 | $1.23 | $1.16 | $1.23 | $1.23 | 61,638 |
| 2016-12-30 | $1.18 | $1.20 | $1.09 | $1.16 | $1.16 | 182,171 |
| 2016-12-29 | $1.19 | $1.25 | $1.17 | $1.18 | $1.18 | 181,882 |
| 2016-12-28 | $1.25 | $1.28 | $1.18 | $1.25 | $1.25 | 503,131 |
| 2016-12-27 | $1.05 | $1.47 | $1.03 | $1.19 | $1.19 | 2,601,005 |
| 2016-12-23 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 23,570 |
| 2016-12-22 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 30,350 |
| 2016-12-21 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 28,678 |
| 2016-12-20 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 2,729 |
| 2016-12-19 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 9,696 |
| 2016-12-16 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 6,700 |
| 2016-12-15 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 45,071 |
| 2016-12-14 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 25,520 |
| 2016-12-13 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 20,000 |
| 2016-12-12 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 12,739 |
| 2016-12-09 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 13,394 |
| 2016-12-08 | $1.16 | $1.25 | $1.13 | $1.17 | $1.17 | 50,650 |
| 2016-12-07 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 8,493 |
| 2016-12-06 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 2,443 |
| 2016-12-05 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 3,680 |
| 2016-12-02 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 13,200 |
| 2016-12-01 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 6,000 |
| 2016-11-30 | $1.19 | $1.22 | $1.17 | $1.17 | $1.17 | 25,903 |
| 2016-11-29 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 75,746 |
| 2016-11-28 | $1.12 | $1.27 | $1.12 | $1.17 | $1.17 | 126,632 |
| 2016-11-25 | $1.16 | $1.17 | $1.11 | $1.15 | $1.15 | 25,280 |
| 2016-11-23 | $1.14 | $1.19 | $1.14 | $1.17 | $1.17 | 20,800 |
| 2016-11-22 | $1.18 | $1.23 | $1.14 | $1.14 | $1.14 | 15,090 |
| 2016-11-21 | $1.12 | $1.27 | $1.12 | $1.20 | $1.20 | 11,512 |
| 2016-11-18 | $1.23 | $1.28 | $1.17 | $1.24 | $1.24 | 40,410 |
| 2016-11-17 | $1.28 | $1.28 | $1.18 | $1.21 | $1.21 | 116,037 |
| 2016-11-16 | $1.23 | $1.28 | $1.23 | $1.26 | $1.26 | 16,268 |
| 2016-11-15 | $1.27 | $1.28 | $1.21 | $1.28 | $1.28 | 84,767 |
| 2016-11-14 | $1.18 | $1.25 | $1.18 | $1.23 | $1.23 | 26,482 |
| 2016-11-11 | $1.16 | $1.23 | $1.13 | $1.20 | $1.20 | 89,904 |
| 2016-11-10 | $1.11 | $1.17 | $1.11 | $1.14 | $1.14 | 64,421 |
| 2016-11-09 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 42,501 |
| 2016-11-08 | $1.10 | $1.21 | $1.08 | $1.13 | $1.13 | 65,759 |
| 2016-11-07 | $1.16 | $1.22 | $1.15 | $1.18 | $1.18 | 38,911 |
| 2016-11-04 | $1.12 | $1.22 | $1.06 | $1.20 | $1.20 | 168,713 |
| 2016-11-03 | $1.26 | $1.26 | $1.13 | $1.19 | $1.19 | 89,634 |
| 2016-11-02 | $1.17 | $1.26 | $1.03 | $1.25 | $1.25 | 134,916 |
| 2016-11-01 | $1.13 | $1.16 | $1.09 | $1.14 | $1.14 | 48,125 |
| 2016-10-31 | $1.23 | $1.23 | $1.10 | $1.10 | $1.10 | 18,120 |
| 2016-10-28 | $1.28 | $1.29 | $1.10 | $1.18 | $1.18 | 116,415 |
| 2016-10-27 | $1.21 | $1.29 | $1.21 | $1.28 | $1.28 | 140,568 |
| 2016-10-26 | $1.14 | $1.25 | $1.14 | $1.21 | $1.21 | 280,411 |
| 2016-10-25 | $1.12 | $1.14 | $1.02 | $1.12 | $1.12 | 78,905 |
| 2016-10-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 12,863 |
| 2016-10-21 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 8,174 |
| 2016-10-20 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 19,838 |
| 2016-10-19 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 4,090 |
| 2016-10-18 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 6,491 |
| 2016-10-17 | $1.04 | $1.04 | $0.99 | $1.03 | $1.03 | 15,795 |
| 2016-10-14 | $1.08 | $1.08 | $1.00 | $1.03 | $1.03 | 39,563 |
| 2016-10-13 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 19,144 |
| 2016-10-12 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 4,700 |
| 2016-10-11 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 2,027 |
| 2016-10-10 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 26,769 |
| 2016-10-07 | $1.05 | $1.09 | $1.04 | $1.09 | $1.09 | 10,750 |
| 2016-10-06 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 57,961 |
| 2016-10-05 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 35,302 |
| 2016-10-04 | $1.07 | $1.09 | $1.04 | $1.07 | $1.07 | 18,002 |
| 2016-10-03 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 49,423 |
| 2016-09-30 | $1.13 | $1.15 | $1.08 | $1.10 | $1.10 | 63,207 |
| 2016-09-29 | $1.17 | $1.17 | $1.12 | $1.15 | $1.15 | 52,035 |
| 2016-09-28 | $1.21 | $1.21 | $1.16 | $1.19 | $1.19 | 43,053 |
| 2016-09-27 | $1.16 | $1.17 | $1.12 | $1.17 | $1.17 | 34,601 |
| 2016-09-26 | $1.16 | $1.16 | $1.12 | $1.15 | $1.15 | 67,115 |
| 2016-09-23 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 30,677 |
| 2016-09-22 | $1.19 | $1.24 | $1.15 | $1.17 | $1.17 | 68,753 |
| 2016-09-21 | $1.13 | $1.20 | $1.10 | $1.19 | $1.19 | 209,973 |
| 2016-09-20 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 30,663 |
| 2016-09-19 | $1.15 | $1.22 | $1.10 | $1.15 | $1.15 | 71,602 |
| 2016-09-16 | $1.10 | $1.17 | $1.08 | $1.12 | $1.12 | 123,021 |
| 2016-09-15 | $1.25 | $1.28 | $1.04 | $1.13 | $1.13 | 858,435 |
| 2016-09-14 | $0.79 | $1.08 | $0.79 | $0.93 | $0.93 | 448,646 |
| 2016-09-13 | $0.57 | $0.57 | $0.53 | $0.55 | $1.09 | 32,548 |
| 2016-09-12 | $0.61 | $0.61 | $0.56 | $0.57 | $1.13 | 35,216 |
| 2016-09-09 | $0.56 | $0.57 | $0.50 | $0.55 | $1.10 | 72,062 |
| 2016-09-08 | $0.57 | $0.58 | $0.56 | $0.57 | $1.14 | 23,198 |
| 2016-09-07 | $0.59 | $0.59 | $0.57 | $0.57 | $1.14 | 40,482 |
| 2016-09-06 | $0.62 | $0.62 | $0.57 | $0.58 | $1.15 | 57,828 |
| 2016-09-02 | $0.57 | $0.60 | $0.57 | $0.59 | $1.18 | 17,164 |
| 2016-09-01 | $0.60 | $0.60 | $0.57 | $0.59 | $1.18 | 11,554 |
| 2016-08-31 | $0.57 | $0.59 | $0.57 | $0.59 | $1.18 | 15,412 |
| 2016-08-30 | $0.60 | $0.62 | $0.57 | $0.59 | $1.18 | 56,317 |
| 2016-08-29 | $0.57 | $0.62 | $0.57 | $0.58 | $1.16 | 46,968 |
| 2016-08-26 | $0.60 | $0.61 | $0.56 | $0.57 | $1.14 | 88,058 |
| 2016-08-25 | $0.61 | $0.63 | $0.58 | $0.59 | $1.18 | 54,362 |
| 2016-08-24 | $0.61 | $0.62 | $0.58 | $0.60 | $1.20 | 141,708 |
| 2016-08-23 | $0.75 | $0.79 | $0.57 | $0.60 | $1.20 | 1,430,960 |
| 2016-08-22 | $0.60 | $0.60 | $0.57 | $0.57 | $1.14 | 41,801 |
| 2016-08-19 | $0.59 | $0.60 | $0.59 | $0.59 | $1.19 | 10,519 |
| 2016-08-18 | $0.58 | $0.59 | $0.57 | $0.59 | $1.18 | 18,798 |
| 2016-08-17 | $0.56 | $0.59 | $0.55 | $0.57 | $1.14 | 7,964 |
| 2016-08-16 | $0.55 | $0.60 | $0.55 | $0.58 | $1.16 | 15,000 |
| 2016-08-15 | $0.56 | $0.58 | $0.56 | $0.56 | $1.13 | 24,249 |
| 2016-08-12 | $0.54 | $0.55 | $0.53 | $0.55 | $1.10 | 11,779 |
| 2016-08-11 | $0.55 | $0.57 | $0.52 | $0.55 | $1.10 | 48,032 |
| 2016-08-10 | $0.58 | $0.60 | $0.57 | $0.57 | $1.14 | 46,314 |
| 2016-08-09 | $0.60 | $0.60 | $0.57 | $0.57 | $1.14 | 27,398 |
| 2016-08-08 | $0.60 | $0.60 | $0.57 | $0.58 | $1.16 | 115,993 |
| 2016-08-05 | $0.65 | $0.66 | $0.61 | $0.64 | $1.28 | 12,935 |
| 2016-08-04 | $0.66 | $0.66 | $0.57 | $0.64 | $1.28 | 52,324 |
| 2016-08-03 | $0.60 | $0.63 | $0.59 | $0.60 | $1.20 | 42,321 |
| 2016-08-02 | $0.63 | $0.63 | $0.59 | $0.59 | $1.18 | 24,405 |
| 2016-08-01 | $0.61 | $0.64 | $0.61 | $0.62 | $1.24 | 29,034 |
| 2016-07-29 | $0.61 | $0.64 | $0.60 | $0.61 | $1.22 | 17,831 |
| 2016-07-28 | $0.78 | $0.78 | $0.58 | $0.59 | $1.18 | 209,628 |
| 2016-07-27 | $0.59 | $0.65 | $0.59 | $0.60 | $1.21 | 19,329 |
| 2016-07-26 | $0.65 | $0.65 | $0.59 | $0.59 | $1.18 | 26,802 |
| 2016-07-25 | $0.68 | $0.68 | $0.59 | $0.60 | $1.20 | 157,442 |
| 2016-07-22 | $0.74 | $0.74 | $0.69 | $0.70 | $1.40 | 37,775 |
| 2016-07-21 | $0.75 | $0.75 | $0.68 | $0.74 | $1.48 | 60,353 |
| 2016-07-20 | $0.74 | $0.77 | $0.70 | $0.73 | $1.45 | 40,609 |
| 2016-07-19 | $0.72 | $0.74 | $0.72 | $0.72 | $1.43 | 32,995 |
| 2016-07-18 | $0.75 | $0.79 | $0.69 | $0.75 | $1.50 | 46,384 |
| 2016-07-15 | $0.72 | $0.79 | $0.70 | $0.74 | $1.48 | 126,768 |
| 2016-07-14 | $0.73 | $0.74 | $0.69 | $0.72 | $1.44 | 37,781 |
| 2016-07-13 | $0.72 | $0.74 | $0.71 | $0.71 | $1.42 | 48,010 |
| 2016-07-12 | $0.73 | $0.73 | $0.68 | $0.72 | $1.44 | 44,448 |
| 2016-07-11 | $0.70 | $0.74 | $0.69 | $0.69 | $1.38 | 99,593 |
| 2016-07-08 | $0.67 | $0.85 | $0.60 | $0.68 | $1.36 | 948,679 |
| 2016-07-07 | $0.61 | $0.65 | $0.61 | $0.65 | $1.30 | 29,882 |
| 2016-07-06 | $0.59 | $0.64 | $0.59 | $0.63 | $1.26 | 58,898 |
| 2016-07-05 | $0.57 | $0.63 | $0.57 | $0.59 | $1.17 | 59,862 |
| 2016-07-01 | $0.58 | $0.61 | $0.55 | $0.55 | $1.10 | 13,884 |
| 2016-06-30 | $0.55 | $0.61 | $0.55 | $0.59 | $1.17 | 57,712 |
| 2016-06-29 | $0.56 | $0.57 | $0.52 | $0.54 | $1.08 | 7,780 |
| 2016-06-28 | $0.59 | $0.59 | $0.52 | $0.55 | $1.10 | 20,183 |
| 2016-06-27 | $0.57 | $0.60 | $0.51 | $0.57 | $1.14 | 53,122 |
| 2016-06-24 | $0.57 | $0.61 | $0.55 | $0.57 | $1.14 | 79,799 |
| 2016-06-23 | $0.60 | $0.63 | $0.58 | $0.62 | $1.24 | 44,934 |
| 2016-06-22 | $0.62 | $0.64 | $0.59 | $0.59 | $1.18 | 11,404 |
| 2016-06-21 | $0.61 | $0.64 | $0.60 | $0.60 | $1.20 | 8,943 |
| 2016-06-20 | $0.61 | $0.65 | $0.61 | $0.62 | $1.24 | 20,145 |
| 2016-06-17 | $0.61 | $0.65 | $0.59 | $0.63 | $1.26 | 61,944 |
| 2016-06-16 | $0.67 | $0.68 | $0.61 | $0.61 | $1.22 | 56,762 |
| 2016-06-15 | $0.60 | $0.67 | $0.60 | $0.64 | $1.28 | 141,228 |
| 2016-06-14 | $0.63 | $0.63 | $0.57 | $0.58 | $1.16 | 116,617 |
| 2016-06-13 | $0.69 | $0.70 | $0.62 | $0.63 | $1.27 | 76,181 |
| 2016-06-10 | $0.72 | $0.72 | $0.62 | $0.70 | $1.39 | 152,058 |
| 2016-06-09 | $0.72 | $0.85 | $0.61 | $0.70 | $1.40 | 517,184 |
| 2016-06-08 | $0.59 | $0.73 | $0.58 | $0.68 | $1.35 | 783,179 |
| 2016-06-07 | $0.48 | $0.89 | $0.48 | $0.62 | $1.24 | 1,785,971 |
| 2016-06-06 | $0.44 | $0.48 | $0.42 | $0.46 | $0.92 | 89,345 |
| 2016-06-03 | $0.46 | $0.46 | $0.42 | $0.43 | $0.87 | 28,762 |
| 2016-06-02 | $0.43 | $0.49 | $0.42 | $0.45 | $0.90 | 276,426 |
| 2016-06-01 | $0.40 | $0.43 | $0.40 | $0.42 | $0.84 | 69,019 |
| 2016-05-31 | $0.41 | $0.42 | $0.39 | $0.41 | $0.82 | 35,860 |
| 2016-05-27 | $0.43 | $0.45 | $0.40 | $0.42 | $0.84 | 162,962 |
| 2016-05-26 | $0.44 | $0.44 | $0.38 | $0.42 | $0.84 | 74,038 |
| 2016-05-25 | $0.39 | $0.51 | $0.37 | $0.42 | $0.84 | 652,490 |
| 2016-05-24 | $0.37 | $0.40 | $0.37 | $0.39 | $0.78 | 20,851 |
| 2016-05-23 | $0.42 | $0.42 | $0.38 | $0.39 | $0.78 | 28,086 |
| 2016-05-20 | $0.42 | $0.42 | $0.37 | $0.42 | $0.83 | 107,899 |
| 2016-05-19 | $0.40 | $0.43 | $0.37 | $0.42 | $0.84 | 237,013 |
| 2016-05-18 | $0.38 | $0.40 | $0.37 | $0.37 | $0.74 | 31,272 |
| 2016-05-17 | $0.37 | $0.40 | $0.36 | $0.38 | $0.76 | 17,298 |
| 2016-05-16 | $0.40 | $0.40 | $0.37 | $0.37 | $0.74 | 15,791 |
| 2016-05-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.80 | 50 |
| 2016-05-12 | $0.39 | $0.40 | $0.37 | $0.40 | $0.80 | 8,604 |
| 2016-05-11 | $0.40 | $0.40 | $0.39 | $0.39 | $0.78 | 7,023 |
| 2016-05-10 | $0.38 | $0.40 | $0.38 | $0.40 | $0.80 | 19,422 |
| 2016-05-09 | $0.39 | $0.40 | $0.38 | $0.38 | $0.76 | 13,331 |
| 2016-05-06 | $0.42 | $0.42 | $0.36 | $0.37 | $0.74 | 10,351 |
| 2016-05-05 | $0.42 | $0.42 | $0.38 | $0.42 | $0.84 | 10,859 |
| 2016-05-04 | $0.41 | $0.42 | $0.38 | $0.42 | $0.83 | 22,800 |
| 2016-05-03 | $0.40 | $0.41 | $0.39 | $0.41 | $0.82 | 10,098 |
| 2016-05-02 | $0.38 | $0.41 | $0.38 | $0.39 | $0.78 | 14,800 |
| 2016-04-29 | $0.37 | $0.41 | $0.37 | $0.38 | $0.76 | 12,309 |
| 2016-04-28 | $0.41 | $0.41 | $0.36 | $0.39 | $0.78 | 22,185 |
| 2016-04-27 | $0.37 | $0.41 | $0.37 | $0.40 | $0.80 | 20,149 |
| 2016-04-26 | $0.36 | $0.41 | $0.36 | $0.36 | $0.72 | 31,383 |
| 2016-04-25 | $0.39 | $0.43 | $0.36 | $0.38 | $0.76 | 54,388 |
| 2016-04-22 | $0.39 | $0.40 | $0.37 | $0.40 | $0.80 | 22,839 |
| 2016-04-21 | $0.36 | $0.43 | $0.36 | $0.39 | $0.78 | 37,738 |
| 2016-04-20 | $0.40 | $0.44 | $0.36 | $0.36 | $0.72 | 65,179 |
| 2016-04-19 | $0.36 | $0.41 | $0.36 | $0.38 | $0.76 | 22,757 |
| 2016-04-18 | $0.43 | $0.43 | $0.36 | $0.39 | $0.78 | 39,059 |
| 2016-04-15 | $0.42 | $0.44 | $0.38 | $0.40 | $0.80 | 40,269 |
| 2016-04-14 | $0.43 | $0.45 | $0.42 | $0.45 | $0.90 | 23,495 |
| 2016-04-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.88 | 8,175 |
| 2016-04-12 | $0.45 | $0.45 | $0.42 | $0.44 | $0.88 | 18,374 |
| 2016-04-11 | $0.44 | $0.45 | $0.42 | $0.43 | $0.86 | 39,084 |
| 2016-04-08 | $0.44 | $0.44 | $0.41 | $0.41 | $0.83 | 26,996 |
| 2016-04-07 | $0.42 | $0.45 | $0.42 | $0.44 | $0.89 | 63,612 |
| 2016-04-06 | $0.41 | $0.42 | $0.39 | $0.42 | $0.84 | 61,606 |
| 2016-04-05 | $0.40 | $0.41 | $0.37 | $0.40 | $0.79 | 22,505 |
| 2016-04-04 | $0.42 | $0.43 | $0.36 | $0.36 | $0.72 | 34,891 |
| 2016-04-01 | $0.42 | $0.44 | $0.39 | $0.43 | $0.86 | 34,254 |
| 2016-03-31 | $0.41 | $0.42 | $0.38 | $0.40 | $0.80 | 16,891 |
| 2016-03-30 | $0.36 | $0.41 | $0.36 | $0.39 | $0.78 | 11,264 |
| 2016-03-29 | $0.36 | $0.42 | $0.36 | $0.37 | $0.74 | 2,300 |
| 2016-03-28 | $0.36 | $0.38 | $0.35 | $0.38 | $0.76 | 26,045 |
| 2016-03-24 | $0.38 | $0.42 | $0.38 | $0.39 | $0.78 | 1,310 |
| 2016-03-23 | $0.42 | $0.42 | $0.38 | $0.41 | $0.82 | 5,788 |
| 2016-03-22 | $0.42 | $0.42 | $0.40 | $0.40 | $0.80 | 6,026 |
| 2016-03-21 | $0.37 | $0.42 | $0.35 | $0.41 | $0.82 | 44,743 |
| 2016-03-18 | $0.36 | $0.38 | $0.33 | $0.37 | $0.74 | 61,446 |
| 2016-03-17 | $0.35 | $0.36 | $0.33 | $0.36 | $0.72 | 61,156 |
| 2016-03-16 | $0.36 | $0.38 | $0.32 | $0.36 | $0.71 | 107,079 |
| 2016-03-15 | $0.39 | $0.41 | $0.37 | $0.37 | $0.75 | 17,160 |
| 2016-03-14 | $0.43 | $0.44 | $0.38 | $0.40 | $0.80 | 28,038 |
| 2016-03-11 | $0.41 | $0.42 | $0.40 | $0.41 | $0.82 | 15,317 |
| 2016-03-10 | $0.39 | $0.43 | $0.39 | $0.43 | $0.86 | 7,225 |
| 2016-03-09 | $0.43 | $0.46 | $0.40 | $0.42 | $0.84 | 12,124 |
| 2016-03-08 | $0.44 | $0.47 | $0.36 | $0.43 | $0.86 | 59,470 |
| 2016-03-07 | $0.47 | $0.48 | $0.41 | $0.41 | $0.82 | 186,813 |
| 2016-03-04 | $0.40 | $0.46 | $0.39 | $0.46 | $0.92 | 96,376 |
| 2016-03-03 | $0.39 | $0.39 | $0.36 | $0.39 | $0.77 | 104,435 |
| 2016-03-02 | $0.40 | $0.40 | $0.34 | $0.38 | $0.76 | 45,261 |
| 2016-03-01 | $0.36 | $0.37 | $0.35 | $0.36 | $0.72 | 32,883 |
| 2016-02-29 | $0.34 | $0.36 | $0.34 | $0.35 | $0.70 | 12,780 |
| 2016-02-26 | $0.34 | $0.36 | $0.32 | $0.36 | $0.72 | 12,050 |
| 2016-02-25 | $0.35 | $0.36 | $0.32 | $0.36 | $0.72 | 30,050 |
| 2016-02-24 | $0.35 | $0.35 | $0.33 | $0.35 | $0.70 | 28,642 |
| 2016-02-23 | $0.35 | $0.36 | $0.31 | $0.35 | $0.70 | 8,549 |
| 2016-02-22 | $0.35 | $0.36 | $0.32 | $0.35 | $0.69 | 18,600 |
| 2016-02-19 | $0.37 | $0.37 | $0.33 | $0.36 | $0.72 | 10,413 |
| 2016-02-18 | $0.31 | $0.42 | $0.31 | $0.37 | $0.74 | 77,089 |
| 2016-02-17 | $0.33 | $0.33 | $0.29 | $0.33 | $0.66 | 6,610 |
| 2016-02-16 | $0.30 | $0.33 | $0.29 | $0.33 | $0.65 | 25,235 |
| 2016-02-12 | $0.33 | $0.33 | $0.31 | $0.32 | $0.64 | 25,622 |
| 2016-02-11 | $0.28 | $0.33 | $0.28 | $0.32 | $0.64 | 5,001 |
| 2016-02-10 | $0.32 | $0.33 | $0.32 | $0.33 | $0.66 | 20,752 |
| 2016-02-09 | $0.33 | $0.33 | $0.31 | $0.31 | $0.62 | 1,400 |
| 2016-02-08 | $0.32 | $0.32 | $0.31 | $0.32 | $0.64 | 28,726 |
| 2016-02-05 | $0.31 | $0.33 | $0.31 | $0.32 | $0.64 | 89,900 |
| 2016-02-04 | $0.32 | $0.32 | $0.30 | $0.31 | $0.62 | 135,573 |
| 2016-02-03 | $0.30 | $0.32 | $0.29 | $0.31 | $0.62 | 81,951 |
| 2016-02-02 | $0.29 | $0.31 | $0.29 | $0.29 | $0.58 | 41,621 |
| 2016-02-01 | $0.30 | $0.32 | $0.28 | $0.30 | $0.60 | 1,465 |
| 2016-01-29 | $0.29 | $0.33 | $0.28 | $0.30 | $0.60 | 16,200 |
| 2016-01-28 | $0.30 | $0.33 | $0.28 | $0.28 | $0.56 | 32,735 |
| 2016-01-27 | $0.32 | $0.32 | $0.31 | $0.31 | $0.61 | 20,477 |
| 2016-01-26 | $0.32 | $0.32 | $0.31 | $0.31 | $0.62 | 16,200 |
| 2016-01-25 | $0.32 | $0.33 | $0.30 | $0.32 | $0.64 | 97,518 |
| 2016-01-22 | $0.29 | $0.33 | $0.29 | $0.33 | $0.65 | 50,600 |
| 2016-01-21 | $0.27 | $0.32 | $0.27 | $0.30 | $0.60 | 117,706 |
| 2016-01-20 | $0.32 | $0.32 | $0.29 | $0.32 | $0.64 | 141,965 |
| 2016-01-19 | $0.27 | $0.33 | $0.27 | $0.30 | $0.60 | 68,043 |
| 2016-01-15 | $0.32 | $0.32 | $0.29 | $0.30 | $0.61 | 21,948 |
| 2016-01-14 | $0.27 | $0.32 | $0.27 | $0.30 | $0.59 | 58,162 |
| 2016-01-13 | $0.32 | $0.32 | $0.29 | $0.31 | $0.62 | 43,687 |
| 2016-01-12 | $0.32 | $0.34 | $0.30 | $0.32 | $0.64 | 36,349 |
| 2016-01-11 | $0.32 | $0.33 | $0.31 | $0.31 | $0.62 | 23,559 |
| 2016-01-08 | $0.37 | $0.37 | $0.32 | $0.32 | $0.64 | 79,362 |
| 2016-01-07 | $0.35 | $0.35 | $0.30 | $0.35 | $0.69 | 65,701 |
| 2016-01-06 | $0.37 | $0.37 | $0.34 | $0.34 | $0.69 | 116,618 |
| 2016-01-05 | $0.35 | $0.39 | $0.34 | $0.37 | $0.73 | 61,721 |
| 2016-01-04 | $0.38 | $0.38 | $0.35 | $0.36 | $0.71 | 7,488 |
| 2015-12-31 | $0.36 | $0.38 | $0.34 | $0.36 | $0.71 | 194,475 |
| 2015-12-30 | $0.36 | $0.38 | $0.34 | $0.37 | $0.74 | 160,514 |
| 2015-12-29 | $0.37 | $0.37 | $0.35 | $0.35 | $0.70 | 116,092 |
| 2015-12-28 | $0.38 | $0.38 | $0.36 | $0.36 | $0.72 | 126,183 |
| 2015-12-24 | $0.39 | $0.39 | $0.37 | $0.38 | $0.76 | 50,768 |
| 2015-12-23 | $0.39 | $0.40 | $0.37 | $0.39 | $0.78 | 9,750 |
| 2015-12-22 | $0.40 | $0.40 | $0.36 | $0.39 | $0.78 | 129,863 |
| 2015-12-21 | $0.41 | $0.42 | $0.40 | $0.40 | $0.81 | 158,766 |
| 2015-12-18 | $0.42 | $0.43 | $0.41 | $0.41 | $0.83 | 16,219 |
| 2015-12-17 | $0.43 | $0.43 | $0.41 | $0.41 | $0.82 | 63,542 |
| 2015-12-16 | $0.40 | $0.45 | $0.40 | $0.42 | $0.84 | 144,437 |
| 2015-12-15 | $0.41 | $0.42 | $0.40 | $0.40 | $0.80 | 64,139 |
| 2015-12-14 | $0.43 | $0.43 | $0.41 | $0.41 | $0.82 | 197,981 |
| 2015-12-11 | $0.44 | $0.45 | $0.42 | $0.45 | $0.89 | 52,957 |
| 2015-12-10 | $0.44 | $0.44 | $0.42 | $0.44 | $0.88 | 33,095 |
| 2015-12-09 | $0.46 | $0.46 | $0.43 | $0.45 | $0.90 | 21,114 |
| 2015-12-08 | $0.45 | $0.45 | $0.42 | $0.45 | $0.90 | 27,526 |
| 2015-12-07 | $0.43 | $0.45 | $0.42 | $0.45 | $0.90 | 37,264 |
| 2015-12-04 | $0.45 | $0.46 | $0.43 | $0.43 | $0.86 | 71,809 |
| 2015-12-03 | $0.44 | $0.46 | $0.44 | $0.46 | $0.92 | 13,177 |
| 2015-12-02 | $0.50 | $0.54 | $0.46 | $0.49 | $0.98 | 36,928 |
| 2015-12-01 | $0.45 | $0.51 | $0.45 | $0.50 | $1.00 | 214,138 |
| 2015-11-30 | $0.47 | $0.48 | $0.44 | $0.48 | $0.96 | 27,167 |
| 2015-11-27 | $0.45 | $0.50 | $0.44 | $0.48 | $0.96 | 60,843 |
| 2015-11-25 | $0.50 | $0.50 | $0.44 | $0.45 | $0.90 | 42,667 |
| 2015-11-24 | $0.46 | $0.52 | $0.46 | $0.48 | $0.96 | 380,841 |
| 2015-11-23 | $0.46 | $0.47 | $0.43 | $0.46 | $0.92 | 72,557 |
| 2015-11-20 | $0.44 | $0.46 | $0.44 | $0.45 | $0.90 | 30,783 |
| 2015-11-19 | $0.45 | $0.46 | $0.40 | $0.43 | $0.86 | 126,738 |
| 2015-11-18 | $0.55 | $0.57 | $0.40 | $0.44 | $0.88 | 599,015 |
| 2015-11-17 | $0.69 | $0.70 | $0.66 | $0.66 | $1.32 | 38,721 |
| 2015-11-16 | $0.63 | $0.72 | $0.63 | $0.70 | $1.40 | 49,330 |
| 2015-11-13 | $0.69 | $0.70 | $0.62 | $0.62 | $1.24 | 8,412 |
| 2015-11-12 | $0.61 | $0.65 | $0.61 | $0.65 | $1.30 | 64,133 |
| 2015-11-11 | $0.66 | $0.67 | $0.61 | $0.62 | $1.24 | 59,861 |
| 2015-11-10 | $0.65 | $0.69 | $0.61 | $0.63 | $1.26 | 64,692 |
| 2015-11-09 | $0.67 | $0.70 | $0.65 | $0.66 | $1.32 | 29,089 |
| 2015-11-06 | $0.71 | $0.71 | $0.67 | $0.71 | $1.42 | 28,453 |
| 2015-11-05 | $0.70 | $0.71 | $0.68 | $0.71 | $1.42 | 19,334 |
| 2015-11-04 | $0.69 | $0.71 | $0.68 | $0.70 | $1.40 | 21,705 |
| 2015-11-03 | $0.71 | $0.71 | $0.68 | $0.68 | $1.36 | 20,934 |
| 2015-11-02 | $0.72 | $0.72 | $0.68 | $0.70 | $1.40 | 22,315 |
| 2015-10-30 | $0.72 | $0.72 | $0.65 | $0.71 | $1.42 | 32,276 |
| 2015-10-29 | $0.68 | $0.71 | $0.65 | $0.71 | $1.42 | 40,124 |
| 2015-10-28 | $0.64 | $0.69 | $0.60 | $0.68 | $1.36 | 42,818 |
| 2015-10-27 | $0.69 | $0.70 | $0.64 | $0.67 | $1.34 | 33,298 |
| 2015-10-26 | $0.70 | $0.72 | $0.68 | $0.69 | $1.38 | 7,440 |
| 2015-10-23 | $0.74 | $0.74 | $0.68 | $0.72 | $1.44 | 58,884 |
| 2015-10-22 | $0.73 | $0.75 | $0.71 | $0.72 | $1.44 | 45,569 |
| 2015-10-21 | $0.76 | $0.78 | $0.71 | $0.73 | $1.46 | 44,607 |
| 2015-10-20 | $0.76 | $0.77 | $0.74 | $0.77 | $1.53 | 25,082 |
| 2015-10-19 | $0.73 | $0.75 | $0.70 | $0.72 | $1.44 | 28,963 |
| 2015-10-16 | $0.70 | $0.74 | $0.70 | $0.70 | $1.40 | 16,796 |
| 2015-10-15 | $0.74 | $0.74 | $0.70 | $0.71 | $1.42 | 21,161 |
| 2015-10-14 | $0.68 | $0.73 | $0.68 | $0.72 | $1.44 | 28,861 |
| 2015-10-13 | $0.72 | $0.74 | $0.70 | $0.70 | $1.40 | 32,764 |
| 2015-10-12 | $0.74 | $0.76 | $0.72 | $0.75 | $1.49 | 18,846 |
| 2015-10-09 | $0.75 | $0.75 | $0.71 | $0.73 | $1.46 | 38,848 |
| 2015-10-08 | $0.73 | $0.78 | $0.70 | $0.74 | $1.48 | 65,613 |
| 2015-10-07 | $0.83 | $0.87 | $0.72 | $0.74 | $1.48 | 151,514 |
| 2015-10-06 | $0.75 | $0.83 | $0.75 | $0.79 | $1.58 | 199,955 |
| 2015-10-05 | $0.72 | $0.80 | $0.72 | $0.78 | $1.56 | 59,691 |
| 2015-10-02 | $0.71 | $0.75 | $0.71 | $0.74 | $1.48 | 17,563 |
| 2015-10-01 | $0.75 | $0.75 | $0.70 | $0.71 | $1.42 | 64,101 |
| 2015-09-30 | $0.71 | $0.77 | $0.67 | $0.74 | $1.47 | 84,980 |
| 2015-09-29 | $0.66 | $0.71 | $0.57 | $0.70 | $1.40 | 105,887 |
| 2015-09-28 | $0.77 | $0.77 | $0.64 | $0.70 | $1.40 | 103,217 |
| 2015-09-25 | $0.80 | $0.82 | $0.75 | $0.76 | $1.52 | 75,019 |
| 2015-09-24 | $0.80 | $0.81 | $0.77 | $0.79 | $1.58 | 31,658 |
| 2015-09-23 | $0.80 | $0.85 | $0.79 | $0.82 | $1.64 | 19,060 |
| 2015-09-22 | $0.79 | $0.87 | $0.78 | $0.82 | $1.64 | 46,709 |
| 2015-09-21 | $0.86 | $0.88 | $0.78 | $0.82 | $1.64 | 126,535 |
| 2015-09-18 | $0.85 | $0.88 | $0.81 | $0.83 | $1.66 | 196,556 |
| 2015-09-17 | $0.89 | $0.89 | $0.83 | $0.86 | $1.72 | 68,963 |
| 2015-09-16 | $0.88 | $0.95 | $0.87 | $0.90 | $1.79 | 66,196 |
| 2015-09-15 | $0.93 | $0.93 | $0.87 | $0.91 | $1.82 | 93,430 |
| 2015-09-14 | $0.95 | $1.00 | $0.91 | $0.93 | $1.86 | 54,193 |
| 2015-09-11 | $1.00 | $1.00 | $0.92 | $0.98 | $1.96 | 45,815 |
| 2015-09-10 | $0.93 | $0.98 | $0.92 | $0.97 | $1.93 | 129,546 |
| 2015-09-09 | $1.14 | $1.14 | $0.92 | $0.93 | $1.86 | 946,712 |
| 2015-09-08 | $0.91 | $0.99 | $0.91 | $0.98 | $1.96 | 312,356 |
| 2015-09-04 | $0.90 | $0.90 | $0.84 | $0.90 | $1.79 | 66,410 |
| 2015-09-03 | $0.91 | $0.94 | $0.89 | $0.93 | $1.86 | 34,367 |
| 2015-09-02 | $0.95 | $0.96 | $0.88 | $0.92 | $1.84 | 197,400 |
| 2015-09-01 | $0.93 | $1.02 | $0.92 | $1.01 | $2.02 | 76,797 |
| 2015-08-31 | $0.98 | $1.04 | $0.96 | $0.98 | $1.96 | 121,318 |
| 2015-08-28 | $0.96 | $0.98 | $0.90 | $0.96 | $1.92 | 45,555 |
| 2015-08-27 | $0.95 | $0.98 | $0.90 | $0.94 | $1.88 | 120,462 |
| 2015-08-26 | $1.01 | $1.01 | $0.91 | $0.95 | $1.90 | 99,701 |
| 2015-08-25 | $0.97 | $1.05 | $0.95 | $1.00 | $2.00 | 301,121 |
| 2015-08-24 | $0.90 | $1.00 | $0.82 | $0.95 | $1.90 | 100,122 |
| 2015-08-21 | $0.95 | $0.99 | $0.91 | $0.94 | $1.87 | 66,812 |
| 2015-08-20 | $0.97 | $0.97 | $0.89 | $0.95 | $1.90 | 161,299 |
| 2015-08-19 | $1.08 | $1.08 | $0.90 | $0.98 | $1.96 | 242,123 |
| 2015-08-18 | $1.07 | $1.08 | $0.92 | $0.99 | $1.98 | 242,650 |
| 2015-08-17 | $1.11 | $1.11 | $1.06 | $1.07 | $2.14 | 113,372 |
Rada Electronic Industries (RADA) News Headlines
Recent Rada Electronic Industries (RADA) News
Similar Companies to Rada Electronic Industries (RADA) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |