ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI) Exchange: NYSE ARCA
Data as of April 19, 2024
$8.11 ($0.07) 0.81%
ELEMENTS Linked to the Rogers International Commodity Index ETN - Daily Information
Click for more stock information on ELEMENTS Linked to the Rogers International Commodity Index ETN.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $8.01 |
| Previous Close | $8.11 |
| High | $8.11 |
| Low | $8.01 |
| Adjusted Open | $8.01 |
| Previous Adjusted Close | $8.11 |
| Adjusted High | $8.11 |
| Adjusted Low | $8.01 |
About ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)
No Description Available
Invest in ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)
Historical Stock Data for ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | $8.01 | $8.11 | $8.01 | $8.11 | $8.11 | 408,975 |
| 2022-10-20 | $7.96 | $8.06 | $7.96 | $8.04 | $8.04 | 583,195 |
| 2022-10-19 | $8.00 | $8.02 | $7.96 | $8.00 | $8.00 | 70,838 |
| 2022-10-18 | $8.04 | $8.04 | $7.90 | $8.00 | $8.00 | 72,773 |
| 2022-10-17 | $8.14 | $8.15 | $8.05 | $8.05 | $8.05 | 54,814 |
| 2022-10-14 | $8.22 | $8.22 | $8.08 | $8.09 | $8.09 | 25,491 |
| 2022-10-13 | $8.08 | $8.30 | $8.08 | $8.27 | $8.27 | 8,885 |
| 2022-10-12 | $8.17 | $8.21 | $8.15 | $8.18 | $8.18 | 62,774 |
| 2022-10-11 | $8.22 | $8.28 | $8.18 | $8.18 | $8.18 | 178,580 |
| 2022-10-10 | $8.42 | $8.44 | $8.28 | $8.31 | $8.31 | 68,998 |
| 2022-10-07 | $8.32 | $8.40 | $8.29 | $8.32 | $8.32 | 46,522 |
| 2022-10-06 | $8.29 | $8.32 | $8.24 | $8.28 | $8.28 | 67,283 |
| 2022-10-05 | $8.24 | $8.32 | $8.20 | $8.32 | $8.32 | 24,770 |
| 2022-10-04 | $8.14 | $8.24 | $8.14 | $8.23 | $8.23 | 21,514 |
| 2022-10-03 | $7.99 | $8.02 | $7.95 | $8.02 | $8.02 | 96,169 |
| 2022-09-30 | $7.87 | $7.93 | $7.84 | $7.84 | $7.84 | 87,945 |
| 2022-09-29 | $7.94 | $7.97 | $7.88 | $7.91 | $7.91 | 104,872 |
| 2022-09-28 | $7.79 | $7.95 | $7.77 | $7.95 | $7.95 | 39,441 |
| 2022-09-27 | $7.76 | $7.82 | $7.73 | $7.74 | $7.74 | 104,236 |
| 2022-09-26 | $7.83 | $7.89 | $7.68 | $7.70 | $7.70 | 20,598 |
| 2022-09-23 | $7.89 | $7.92 | $7.83 | $7.85 | $7.85 | 168,431 |
| 2022-09-22 | $8.24 | $8.24 | $8.13 | $8.13 | $8.13 | 19,379 |
| 2022-09-21 | $8.23 | $8.24 | $8.12 | $8.14 | $8.14 | 23,681 |
| 2022-09-20 | $8.13 | $8.19 | $8.10 | $8.19 | $8.19 | 24,859 |
| 2022-09-19 | $8.05 | $8.16 | $8.03 | $8.16 | $8.16 | 21,134 |
| 2022-09-16 | $8.15 | $8.19 | $8.15 | $8.17 | $8.17 | 16,895 |
| 2022-09-15 | $8.24 | $8.27 | $8.18 | $8.19 | $8.19 | 18,904 |
| 2022-09-14 | $8.35 | $8.42 | $8.35 | $8.39 | $8.39 | 27,982 |
| 2022-09-13 | $8.22 | $8.39 | $8.22 | $8.35 | $8.35 | 41,340 |
| 2022-09-12 | $8.32 | $8.42 | $8.32 | $8.38 | $8.38 | 73,725 |
| 2022-09-09 | $8.14 | $8.26 | $8.14 | $8.23 | $8.23 | 164,008 |
| 2022-09-08 | $8.05 | $8.09 | $7.97 | $8.05 | $8.05 | 142,548 |
| 2022-09-07 | $8.07 | $8.34 | $7.99 | $7.99 | $7.99 | 48,323 |
| 2022-09-06 | $8.20 | $8.21 | $8.13 | $8.17 | $8.17 | 66,689 |
| 2022-09-02 | $8.24 | $8.30 | $8.17 | $8.19 | $8.19 | 13,829 |
| 2022-09-01 | $8.26 | $8.30 | $7.42 | $8.16 | $8.16 | 338,173 |
| 2022-08-31 | $8.38 | $8.46 | $8.37 | $8.40 | $8.40 | 183,260 |
| 2022-08-30 | $8.58 | $8.58 | $8.45 | $8.48 | $8.48 | 30,268 |
| 2022-08-29 | $8.63 | $8.74 | $8.61 | $8.70 | $8.70 | 69,543 |
| 2022-08-26 | $8.59 | $8.66 | $8.56 | $8.63 | $8.63 | 23,124 |
| 2022-08-25 | $8.71 | $8.71 | $8.55 | $8.58 | $8.58 | 10,138 |
| 2022-08-24 | $8.58 | $8.67 | $8.57 | $8.63 | $8.63 | 197,947 |
| 2022-08-23 | $8.54 | $8.64 | $8.54 | $8.60 | $8.60 | 54,872 |
| 2022-08-22 | $8.50 | $8.52 | $8.31 | $8.52 | $8.52 | 38,971 |
| 2022-08-19 | $8.41 | $8.51 | $8.38 | $8.47 | $8.47 | 33,557 |
| 2022-08-18 | $8.42 | $8.45 | $8.39 | $8.41 | $8.41 | 33,184 |
| 2022-08-17 | $8.38 | $8.44 | $8.34 | $8.38 | $8.38 | 46,066 |
| 2022-08-16 | $8.54 | $8.54 | $8.40 | $8.42 | $8.42 | 36,056 |
| 2022-08-15 | $8.41 | $8.48 | $8.35 | $8.48 | $8.48 | 42,448 |
| 2022-08-12 | $8.58 | $8.64 | $8.53 | $8.64 | $8.64 | 27,266 |
| 2022-08-11 | $8.57 | $8.67 | $8.57 | $8.62 | $8.62 | 24,990 |
| 2022-08-10 | $8.37 | $8.50 | $8.35 | $8.46 | $8.46 | 28,835 |
| 2022-08-09 | $8.36 | $8.40 | $8.32 | $8.35 | $8.35 | 64,440 |
| 2022-08-08 | $8.20 | $8.32 | $8.20 | $8.29 | $8.29 | 80,787 |
| 2022-08-05 | $8.13 | $8.28 | $8.13 | $8.21 | $8.21 | 13,205 |
| 2022-08-04 | $8.21 | $8.22 | $8.16 | $8.18 | $8.18 | 98,183 |
| 2022-08-03 | $8.33 | $8.33 | $8.19 | $8.25 | $8.25 | 32,075 |
| 2022-08-02 | $8.30 | $8.39 | $8.27 | $8.27 | $8.27 | 39,400 |
| 2022-08-01 | $8.37 | $8.39 | $8.29 | $8.38 | $8.38 | 42,162 |
| 2022-07-29 | $8.59 | $8.63 | $8.53 | $8.53 | $8.53 | 82,048 |
| 2022-07-28 | $8.49 | $8.50 | $8.44 | $8.46 | $8.46 | 15,855 |
| 2022-07-27 | $8.36 | $8.46 | $8.34 | $8.46 | $8.46 | 81,751 |
| 2022-07-26 | $8.40 | $8.41 | $8.29 | $8.33 | $8.33 | 43,143 |
| 2022-07-25 | $8.22 | $8.26 | $8.18 | $8.25 | $8.25 | 9,821 |
| 2022-07-22 | $8.18 | $8.26 | $8.13 | $8.14 | $8.14 | 31,766 |
| 2022-07-21 | $8.18 | $8.24 | $8.14 | $8.21 | $8.21 | 37,720 |
| 2022-07-20 | $8.30 | $8.33 | $8.26 | $8.32 | $8.32 | 17,504 |
| 2022-07-19 | $8.17 | $8.30 | $8.17 | $8.29 | $8.29 | 34,971 |
| 2022-07-18 | $8.26 | $8.34 | $8.26 | $8.28 | $8.28 | 42,472 |
| 2022-07-15 | $8.00 | $8.08 | $7.98 | $8.05 | $8.05 | 33,779 |
| 2022-07-14 | $7.89 | $7.96 | $7.83 | $7.94 | $7.94 | 115,915 |
| 2022-07-13 | $7.99 | $8.13 | $7.99 | $8.02 | $8.02 | 52,466 |
| 2022-07-12 | $8.18 | $8.18 | $7.98 | $7.99 | $7.99 | 326,681 |
| 2022-07-11 | $8.39 | $8.39 | $8.30 | $8.35 | $8.35 | 19,785 |
| 2022-07-08 | $8.32 | $8.38 | $8.26 | $8.36 | $8.36 | 46,562 |
| 2022-07-07 | $8.18 | $8.31 | $8.18 | $8.23 | $8.23 | 39,122 |
| 2022-07-06 | $8.04 | $8.07 | $7.89 | $7.99 | $7.99 | 323,600 |
| 2022-07-05 | $8.27 | $8.34 | $8.00 | $8.06 | $8.06 | 707,268 |
| 2022-07-01 | $8.56 | $8.56 | $8.44 | $8.49 | $8.49 | 32,461 |
| 2022-06-30 | $8.67 | $8.67 | $8.48 | $8.50 | $8.50 | 78,937 |
| 2022-06-29 | $8.86 | $8.89 | $8.71 | $8.71 | $8.71 | 61,631 |
| 2022-06-28 | $8.78 | $8.82 | $8.76 | $8.78 | $8.78 | 87,237 |
| 2022-06-27 | $8.71 | $8.74 | $8.62 | $8.74 | $8.74 | 87,118 |
| 2022-06-24 | $8.61 | $8.72 | $8.57 | $8.66 | $8.66 | 293,096 |
| 2022-06-23 | $8.81 | $8.84 | $8.60 | $8.61 | $8.61 | 235,376 |
| 2022-06-22 | $8.77 | $8.90 | $8.73 | $8.84 | $8.84 | 190,349 |
| 2022-06-21 | $9.10 | $9.14 | $9.01 | $9.01 | $9.01 | 109,831 |
| 2022-06-17 | $9.28 | $9.28 | $9.00 | $9.08 | $9.08 | 168,371 |
| 2022-06-16 | $9.28 | $9.36 | $9.18 | $9.33 | $9.33 | 147,896 |
| 2022-06-15 | $9.28 | $9.33 | $9.21 | $9.29 | $9.29 | 31,230 |
| 2022-06-14 | $9.50 | $9.50 | $9.22 | $9.26 | $9.26 | 217,068 |
| 2022-06-13 | $9.48 | $9.52 | $9.34 | $9.45 | $9.45 | 104,052 |
| 2022-06-10 | $9.61 | $9.62 | $9.51 | $9.57 | $9.57 | 122,177 |
| 2022-06-09 | $9.64 | $9.70 | $9.59 | $9.66 | $9.66 | 144,831 |
| 2022-06-08 | $9.70 | $9.79 | $9.67 | $9.70 | $9.70 | 59,176 |
| 2022-06-07 | $9.62 | $9.69 | $9.59 | $9.66 | $9.66 | 34,733 |
| 2022-06-06 | $9.63 | $9.67 | $9.62 | $9.66 | $9.66 | 71,912 |
| 2022-06-03 | $9.54 | $9.60 | $9.51 | $9.60 | $9.60 | 23,245 |
| 2022-06-02 | $9.47 | $9.55 | $9.45 | $9.52 | $9.52 | 102,129 |
| 2022-06-01 | $9.46 | $9.50 | $9.39 | $9.45 | $9.45 | 100,292 |
| 2022-05-31 | $9.59 | $9.69 | $9.37 | $9.37 | $9.37 | 257,501 |
| 2022-05-27 | $9.40 | $9.51 | $9.40 | $9.49 | $9.49 | 115,342 |
| 2022-05-26 | $9.36 | $9.50 | $9.36 | $9.44 | $9.44 | 85,374 |
| 2022-05-25 | $9.31 | $9.36 | $9.29 | $9.36 | $9.36 | 38,113 |
| 2022-05-24 | $9.36 | $9.38 | $9.29 | $9.35 | $9.35 | 46,789 |
| 2022-05-23 | $9.32 | $9.38 | $9.29 | $9.38 | $9.38 | 46,137 |
| 2022-05-20 | $9.29 | $9.31 | $9.21 | $9.31 | $9.31 | 82,894 |
| 2022-05-19 | $9.10 | $9.32 | $9.10 | $9.29 | $9.29 | 500,737 |
| 2022-05-18 | $9.35 | $9.35 | $9.13 | $9.15 | $9.15 | 69,998 |
| 2022-05-17 | $9.44 | $9.47 | $9.32 | $9.36 | $9.36 | 115,056 |
| 2022-05-16 | $9.28 | $9.42 | $9.26 | $9.42 | $9.42 | 208,814 |
| 2022-05-13 | $9.10 | $9.18 | $9.07 | $9.16 | $9.16 | 46,018 |
| 2022-05-12 | $9.00 | $9.08 | $8.92 | $9.08 | $9.08 | 148,729 |
| 2022-05-11 | $8.99 | $9.08 | $8.96 | $9.01 | $9.01 | 113,569 |
| 2022-05-10 | $8.90 | $8.92 | $8.78 | $8.78 | $8.78 | 140,057 |
| 2022-05-09 | $9.13 | $9.13 | $8.84 | $8.88 | $8.88 | 432,025 |
| 2022-05-06 | $9.42 | $9.42 | $9.22 | $9.28 | $9.28 | 222,614 |
| 2022-05-05 | $9.44 | $9.44 | $9.27 | $9.36 | $9.36 | 56,097 |
| 2022-05-04 | $9.26 | $9.37 | $9.23 | $9.36 | $9.36 | 171,897 |
| 2022-05-03 | $9.15 | $9.22 | $9.06 | $9.08 | $9.08 | 86,926 |
| 2022-05-02 | $9.05 | $9.18 | $8.93 | $9.17 | $9.17 | 295,290 |
| 2022-04-29 | $9.22 | $9.27 | $9.12 | $9.15 | $9.15 | 77,082 |
| 2022-04-28 | $9.11 | $9.18 | $9.05 | $9.18 | $9.18 | 284,335 |
| 2022-04-27 | $9.04 | $9.18 | $9.00 | $9.18 | $9.18 | 168,152 |
| 2022-04-26 | $8.98 | $9.08 | $8.92 | $9.04 | $9.04 | 72,343 |
| 2022-04-25 | $8.84 | $8.98 | $8.78 | $8.98 | $8.98 | 103,381 |
| 2022-04-22 | $9.17 | $9.18 | $9.05 | $9.05 | $9.05 | 45,676 |
| 2022-04-21 | $9.22 | $9.27 | $9.16 | $9.24 | $9.24 | 45,655 |
| 2022-04-20 | $9.24 | $9.24 | $9.13 | $9.22 | $9.22 | 77,468 |
| 2022-04-19 | $9.30 | $9.30 | $9.16 | $9.20 | $9.20 | 84,799 |
| 2022-04-18 | $9.43 | $9.59 | $9.42 | $9.50 | $9.50 | 102,195 |
| 2022-04-14 | $9.21 | $9.36 | $9.15 | $9.35 | $9.35 | 46,409 |
| 2022-04-13 | $9.10 | $9.26 | $9.06 | $9.22 | $9.22 | 78,948 |
| 2022-04-12 | $8.99 | $9.08 | $8.98 | $9.05 | $9.05 | 66,887 |
| 2022-04-11 | $8.77 | $8.83 | $8.67 | $8.79 | $8.79 | 269,581 |
| 2022-04-08 | $8.80 | $8.89 | $8.78 | $8.89 | $8.89 | 87,830 |
| 2022-04-07 | $8.77 | $8.80 | $8.66 | $8.80 | $8.80 | 60,423 |
| 2022-04-06 | $8.90 | $8.93 | $8.71 | $8.73 | $8.73 | 93,621 |
| 2022-04-05 | $8.94 | $8.99 | $8.81 | $8.84 | $8.84 | 111,685 |
| 2022-04-04 | $8.89 | $8.92 | $8.82 | $8.89 | $8.89 | 95,122 |
| 2022-04-01 | $8.76 | $8.80 | $8.70 | $8.76 | $8.76 | 51,865 |
| 2022-03-31 | $8.85 | $8.92 | $8.70 | $8.77 | $8.77 | 141,687 |
| 2022-03-30 | $8.92 | $9.02 | $8.92 | $8.98 | $8.98 | 47,889 |
| 2022-03-29 | $8.62 | $8.83 | $8.58 | $8.81 | $8.81 | 76,708 |
| 2022-03-28 | $8.98 | $9.02 | $8.83 | $8.83 | $8.83 | 216,236 |
| 2022-03-25 | $9.09 | $9.24 | $9.09 | $9.19 | $9.19 | 46,360 |
| 2022-03-24 | $9.24 | $9.24 | $9.10 | $9.13 | $9.13 | 98,564 |
| 2022-03-23 | $9.13 | $9.22 | $9.12 | $9.21 | $9.21 | 332,648 |
| 2022-03-22 | $8.99 | $9.00 | $8.91 | $8.97 | $8.97 | 52,394 |
| 2022-03-21 | $8.82 | $9.00 | $8.82 | $9.00 | $9.00 | 160,652 |
| 2022-03-18 | $8.66 | $8.69 | $8.60 | $8.68 | $8.68 | 140,390 |
| 2022-03-17 | $8.60 | $8.67 | $8.54 | $8.65 | $8.65 | 123,155 |
| 2022-03-16 | $8.40 | $8.42 | $8.25 | $8.26 | $8.26 | 139,329 |
| 2022-03-15 | $8.28 | $8.44 | $8.25 | $8.35 | $8.35 | 210,740 |
| 2022-03-14 | $8.75 | $8.75 | $8.45 | $8.54 | $8.54 | 460,968 |
| 2022-03-11 | $8.67 | $8.82 | $8.66 | $8.76 | $8.76 | 202,776 |
| 2022-03-10 | $9.01 | $9.01 | $8.63 | $8.70 | $8.70 | 269,006 |
| 2022-03-09 | $9.24 | $9.24 | $8.57 | $8.80 | $8.80 | 761,032 |
| 2022-03-08 | $9.46 | $9.58 | $9.25 | $9.50 | $9.50 | 1,155,528 |
| 2022-03-07 | $9.25 | $9.39 | $9.17 | $9.37 | $9.37 | 534,293 |
| 2022-03-04 | $9.02 | $9.20 | $8.94 | $9.17 | $9.17 | 473,313 |
| 2022-03-03 | $8.83 | $8.96 | $8.77 | $8.87 | $8.87 | 163,997 |
| 2022-03-02 | $8.68 | $8.81 | $8.62 | $8.78 | $8.78 | 118,860 |
| 2022-03-01 | $8.39 | $8.56 | $8.34 | $8.55 | $8.55 | 380,658 |
| 2022-02-28 | $8.09 | $8.16 | $8.07 | $8.14 | $8.14 | 171,064 |
| 2022-02-25 | $7.98 | $7.98 | $7.85 | $7.96 | $7.96 | 74,140 |
| 2022-02-24 | $8.29 | $8.37 | $8.06 | $8.08 | $8.08 | 194,732 |
| 2022-02-23 | $7.99 | $8.05 | $7.98 | $8.03 | $8.03 | 162,710 |
| 2022-02-22 | $7.95 | $7.99 | $7.90 | $7.96 | $7.96 | 84,222 |
| 2022-02-18 | $7.87 | $7.87 | $7.78 | $7.83 | $7.83 | 45,024 |
| 2022-02-17 | $7.78 | $7.83 | $7.77 | $7.82 | $7.82 | 64,562 |
| 2022-02-16 | $7.77 | $7.87 | $7.74 | $7.75 | $7.75 | 53,237 |
| 2022-02-15 | $7.75 | $7.75 | $7.69 | $7.74 | $7.74 | 44,163 |
| 2022-02-14 | $7.78 | $7.87 | $7.72 | $7.82 | $7.82 | 86,429 |
| 2022-02-11 | $7.70 | $7.80 | $7.69 | $7.80 | $7.80 | 73,526 |
| 2022-02-10 | $7.73 | $7.81 | $7.67 | $7.70 | $7.70 | 83,836 |
| 2022-02-09 | $7.68 | $7.72 | $7.67 | $7.72 | $7.72 | 36,754 |
| 2022-02-08 | $7.68 | $7.68 | $7.63 | $7.67 | $7.67 | 45,967 |
| 2022-02-07 | $7.66 | $7.72 | $7.66 | $7.71 | $7.71 | 106,033 |
| 2022-02-04 | $7.66 | $7.73 | $7.66 | $7.69 | $7.69 | 44,072 |
| 2022-02-03 | $7.58 | $7.66 | $7.55 | $7.66 | $7.66 | 24,588 |
| 2022-02-02 | $7.61 | $7.66 | $7.58 | $7.66 | $7.66 | 64,132 |
| 2022-02-01 | $7.57 | $7.61 | $7.54 | $7.60 | $7.60 | 38,781 |
| 2022-01-31 | $7.55 | $7.57 | $7.48 | $7.57 | $7.57 | 97,637 |
| 2022-01-28 | $7.52 | $7.58 | $7.50 | $7.52 | $7.52 | 33,719 |
| 2022-01-27 | $7.52 | $7.52 | $7.42 | $7.48 | $7.48 | 35,938 |
| 2022-01-26 | $7.43 | $7.60 | $7.41 | $7.46 | $7.46 | 45,914 |
| 2022-01-25 | $7.38 | $7.45 | $7.33 | $7.43 | $7.43 | 114,866 |
| 2022-01-24 | $7.30 | $7.82 | $7.23 | $7.36 | $7.36 | 101,632 |
| 2022-01-21 | $7.39 | $7.46 | $7.35 | $7.35 | $7.35 | 117,472 |
| 2022-01-20 | $7.69 | $7.75 | $7.40 | $7.48 | $7.48 | 106,510 |
| 2022-01-19 | $7.67 | $7.77 | $7.64 | $7.73 | $7.73 | 88,314 |
| 2022-01-18 | $7.50 | $7.55 | $7.38 | $7.55 | $7.55 | 53,640 |
| 2022-01-14 | $7.30 | $7.46 | $7.30 | $7.39 | $7.39 | 21,501 |
| 2022-01-13 | $7.45 | $7.45 | $7.30 | $7.39 | $7.39 | 27,689 |
| 2022-01-12 | $7.23 | $7.46 | $7.22 | $7.44 | $7.44 | 352,798 |
| 2022-01-11 | $7.06 | $7.19 | $7.04 | $7.18 | $7.18 | 52,988 |
| 2022-01-10 | $7.07 | $7.07 | $7.01 | $7.05 | $7.05 | 230,799 |
| 2022-01-07 | $7.05 | $7.07 | $7.03 | $7.06 | $7.06 | 11,460 |
| 2022-01-06 | $7.06 | $7.06 | $7.02 | $7.05 | $7.05 | 52,369 |
| 2022-01-05 | $7.06 | $7.08 | $7.00 | $7.00 | $7.00 | 39,496 |
| 2022-01-04 | $7.00 | $7.04 | $7.00 | $7.01 | $7.01 | 48,516 |
| 2022-01-03 | $6.89 | $6.95 | $6.89 | $6.94 | $6.94 | 137,854 |
| 2021-12-31 | $6.96 | $6.98 | $6.90 | $6.91 | $6.91 | 61,110 |
| 2021-12-30 | $7.00 | $7.00 | $6.94 | $6.94 | $6.94 | 23,549 |
| 2021-12-29 | $6.95 | $7.01 | $6.95 | $6.98 | $6.98 | 30,384 |
| 2021-12-28 | $7.00 | $7.00 | $6.94 | $6.95 | $6.95 | 41,617 |
| 2021-12-27 | $6.89 | $7.00 | $6.86 | $6.98 | $6.98 | 62,348 |
| 2021-12-23 | $6.81 | $6.88 | $6.81 | $6.86 | $6.86 | 75,363 |
| 2021-12-22 | $6.75 | $6.85 | $6.75 | $6.85 | $6.85 | 47,826 |
| 2021-12-21 | $6.65 | $6.74 | $6.65 | $6.72 | $6.72 | 127,447 |
| 2021-12-20 | $6.56 | $6.61 | $6.52 | $6.59 | $6.59 | 18,220 |
| 2021-12-17 | $6.68 | $6.71 | $6.65 | $6.67 | $6.67 | 57,876 |
| 2021-12-16 | $6.66 | $6.75 | $6.66 | $6.71 | $6.71 | 54,053 |
| 2021-12-15 | $6.58 | $6.65 | $6.56 | $6.64 | $6.64 | 103,129 |
| 2021-12-14 | $6.62 | $6.64 | $6.59 | $6.64 | $6.64 | 33,603 |
| 2021-12-13 | $6.70 | $6.72 | $6.66 | $6.69 | $6.69 | 1,946,354 |
| 2021-12-10 | $6.66 | $6.72 | $6.66 | $6.72 | $6.72 | 180,591 |
| 2021-12-09 | $6.70 | $6.70 | $6.63 | $6.65 | $6.65 | 1,785,074 |
| 2021-12-08 | $6.67 | $6.74 | $6.67 | $6.72 | $6.72 | 28,421 |
| 2021-12-07 | $6.60 | $6.76 | $6.60 | $6.66 | $6.66 | 44,659 |
| 2021-12-06 | $6.51 | $6.61 | $6.51 | $6.60 | $6.60 | 31,559 |
| 2021-12-03 | $6.58 | $6.61 | $6.48 | $6.50 | $6.50 | 48,551 |
| 2021-12-02 | $6.45 | $6.54 | $6.38 | $6.54 | $6.54 | 96,325 |
| 2021-12-01 | $6.57 | $6.58 | $6.43 | $6.43 | $6.43 | 421,756 |
| 2021-11-30 | $6.59 | $6.60 | $6.37 | $6.50 | $6.50 | 192,894 |
| 2021-11-29 | $6.81 | $6.84 | $6.68 | $6.69 | $6.69 | 43,824 |
| 2021-11-26 | $6.84 | $6.84 | $6.67 | $6.71 | $6.71 | 75,108 |
| 2021-11-24 | $7.05 | $7.07 | $7.04 | $7.04 | $7.04 | 39,557 |
| 2021-11-23 | $6.99 | $7.07 | $6.99 | $7.07 | $7.07 | 47,643 |
| 2021-11-22 | $6.93 | $7.00 | $6.93 | $6.96 | $6.96 | 77,070 |
| 2021-11-19 | $6.96 | $6.97 | $6.93 | $6.93 | $6.93 | 76,888 |
| 2021-11-18 | $7.03 | $7.03 | $6.98 | $7.02 | $7.02 | 103,256 |
| 2021-11-17 | $7.03 | $7.07 | $6.98 | $7.00 | $7.00 | 41,469 |
| 2021-11-16 | $7.03 | $7.08 | $7.03 | $7.04 | $7.04 | 39,378 |
| 2021-11-15 | $7.00 | $7.06 | $6.99 | $7.04 | $7.04 | 33,939 |
| 2021-11-12 | $7.04 | $7.07 | $7.04 | $7.05 | $7.05 | 9,794 |
| 2021-11-11 | $7.05 | $7.09 | $7.05 | $7.07 | $7.07 | 15,256 |
| 2021-11-10 | $7.05 | $7.08 | $7.00 | $7.01 | $7.01 | 60,315 |
| 2021-11-09 | $6.99 | $7.05 | $6.97 | $7.04 | $7.04 | 27,878 |
| 2021-11-08 | $7.00 | $7.03 | $7.00 | $7.01 | $7.01 | 51,269 |
| 2021-11-05 | $6.95 | $7.01 | $6.93 | $7.01 | $7.01 | 62,011 |
| 2021-11-04 | $7.12 | $7.12 | $6.92 | $6.95 | $6.95 | 44,556 |
| 2021-11-03 | $7.02 | $7.04 | $6.99 | $7.01 | $7.01 | 22,558 |
| 2021-11-02 | $7.11 | $7.11 | $7.07 | $7.10 | $7.10 | 72,351 |
| 2021-11-01 | $7.12 | $7.14 | $7.09 | $7.12 | $7.12 | 394,278 |
| 2021-10-29 | $7.05 | $7.06 | $7.00 | $7.05 | $7.05 | 12,093 |
| 2021-10-28 | $7.08 | $7.09 | $7.04 | $7.09 | $7.09 | 70,122 |
| 2021-10-27 | $7.11 | $7.13 | $7.05 | $7.07 | $7.07 | 65,061 |
| 2021-10-26 | $7.14 | $7.17 | $7.11 | $7.15 | $7.15 | 52,749 |
| 2021-10-25 | $7.15 | $7.18 | $7.14 | $7.15 | $7.15 | 165,124 |
| 2021-10-22 | $7.07 | $7.11 | $7.03 | $7.08 | $7.08 | 22,745 |
| 2021-10-21 | $7.08 | $7.08 | $6.99 | $7.04 | $7.04 | 34,431 |
| 2021-10-20 | $7.05 | $7.16 | $7.03 | $7.15 | $7.15 | 44,982 |
| 2021-10-19 | $7.01 | $7.07 | $7.01 | $7.05 | $7.05 | 34,099 |
| 2021-10-18 | $7.10 | $7.10 | $7.02 | $7.02 | $7.02 | 101,603 |
| 2021-10-15 | $7.07 | $7.10 | $7.06 | $7.08 | $7.08 | 65,606 |
| 2021-10-14 | $7.00 | $7.03 | $6.98 | $7.03 | $7.03 | 258,887 |
| 2021-10-13 | $6.90 | $6.93 | $6.88 | $6.92 | $6.92 | 44,466 |
| 2021-10-12 | $6.96 | $6.97 | $6.91 | $6.92 | $6.92 | 56,262 |
| 2021-10-11 | $6.96 | $6.98 | $6.92 | $6.94 | $6.94 | 54,077 |
| 2021-10-08 | $6.96 | $6.96 | $6.91 | $6.92 | $6.92 | 30,576 |
| 2021-10-07 | $6.82 | $6.90 | $6.78 | $6.88 | $6.88 | 29,749 |
| 2021-10-06 | $6.85 | $6.87 | $6.81 | $6.82 | $6.82 | 67,649 |
| 2021-10-05 | $6.85 | $6.93 | $6.85 | $6.91 | $6.91 | 243,647 |
| 2021-10-04 | $6.83 | $6.86 | $6.80 | $6.84 | $6.84 | 51,486 |
| 2021-10-01 | $6.72 | $6.77 | $6.69 | $6.77 | $6.77 | 52,549 |
| 2021-09-30 | $6.60 | $6.71 | $6.60 | $6.70 | $6.70 | 105,225 |
| 2021-09-29 | $6.65 | $6.69 | $6.62 | $6.62 | $6.62 | 782,920 |
| 2021-09-28 | $6.79 | $6.79 | $6.66 | $6.69 | $6.69 | 54,615 |
| 2021-09-27 | $6.69 | $6.72 | $6.68 | $6.71 | $6.71 | 25,287 |
| 2021-09-24 | $6.56 | $6.62 | $6.56 | $6.62 | $6.62 | 15,835 |
| 2021-09-23 | $6.49 | $6.58 | $6.49 | $6.58 | $6.58 | 18,068 |
| 2021-09-22 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 23,903 |
| 2021-09-21 | $6.39 | $6.40 | $6.31 | $6.31 | $6.31 | 65,886 |
| 2021-09-20 | $6.43 | $6.43 | $6.36 | $6.39 | $6.39 | 28,277 |
| 2021-09-17 | $6.52 | $6.53 | $6.48 | $6.53 | $6.53 | 35,259 |
| 2021-09-16 | $6.55 | $6.55 | $6.49 | $6.53 | $6.53 | 52,980 |
| 2021-09-15 | $6.55 | $6.61 | $6.55 | $6.59 | $6.59 | 35,029 |
| 2021-09-14 | $6.48 | $6.48 | $6.45 | $6.46 | $6.46 | 33,473 |
| 2021-09-13 | $6.43 | $6.46 | $6.43 | $6.45 | $6.45 | 16,023 |
| 2021-09-10 | $6.42 | $6.44 | $6.40 | $6.43 | $6.43 | 27,780 |
| 2021-09-09 | $6.37 | $6.42 | $6.35 | $6.35 | $6.35 | 492,117 |
| 2021-09-08 | $6.42 | $6.42 | $6.39 | $6.41 | $6.41 | 77,714 |
| 2021-09-07 | $6.39 | $6.42 | $6.35 | $6.38 | $6.38 | 316,326 |
| 2021-09-03 | $6.47 | $6.48 | $6.44 | $6.48 | $6.48 | 108,421 |
| 2021-09-02 | $6.39 | $6.44 | $6.38 | $6.42 | $6.42 | 592,615 |
| 2021-09-01 | $6.32 | $6.35 | $6.32 | $6.34 | $6.34 | 40,763 |
| 2021-08-31 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 59,346 |
| 2021-08-30 | $6.38 | $6.40 | $6.36 | $6.37 | $6.37 | 29,595 |
| 2021-08-27 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 34,411 |
| 2021-08-26 | $6.30 | $6.33 | $6.28 | $6.32 | $6.32 | 93,301 |
| 2021-08-25 | $6.29 | $6.32 | $6.29 | $6.31 | $6.31 | 26,766 |
| 2021-08-24 | $6.23 | $6.29 | $6.23 | $6.27 | $6.27 | 25,994 |
| 2021-08-23 | $6.16 | $6.21 | $6.15 | $6.21 | $6.21 | 70,740 |
| 2021-08-20 | $6.09 | $6.09 | $6.02 | $6.02 | $6.02 | 48,099 |
| 2021-08-19 | $6.10 | $6.12 | $6.06 | $6.10 | $6.10 | 39,584 |
| 2021-08-18 | $6.24 | $6.25 | $6.18 | $6.18 | $6.18 | 36,944 |
| 2021-08-17 | $6.27 | $6.29 | $6.23 | $6.24 | $6.24 | 47,409 |
| 2021-08-16 | $6.28 | $6.34 | $6.28 | $6.31 | $6.31 | 48,561 |
| 2021-08-13 | $6.35 | $6.38 | $6.31 | $6.33 | $6.33 | 26,957 |
| 2021-08-12 | $6.32 | $6.36 | $6.29 | $6.31 | $6.31 | 69,196 |
| 2021-08-11 | $6.28 | $6.33 | $6.24 | $6.33 | $6.33 | 24,834 |
| 2021-08-10 | $6.22 | $6.30 | $6.22 | $6.30 | $6.30 | 40,719 |
| 2021-08-09 | $6.21 | $6.21 | $6.15 | $6.20 | $6.20 | 84,823 |
| 2021-08-06 | $6.30 | $6.31 | $6.26 | $6.30 | $6.30 | 68,803 |
| 2021-08-05 | $6.29 | $6.32 | $6.29 | $6.30 | $6.30 | 354,970 |
| 2021-08-04 | $6.30 | $6.35 | $6.26 | $6.26 | $6.26 | 35,907 |
| 2021-08-03 | $6.34 | $6.37 | $6.32 | $6.36 | $6.36 | 47,646 |
| 2021-08-02 | $6.43 | $6.44 | $6.36 | $6.37 | $6.37 | 31,344 |
| 2021-07-30 | $6.45 | $6.45 | $6.39 | $6.43 | $6.43 | 29,752 |
| 2021-07-29 | $6.39 | $6.47 | $6.39 | $6.46 | $6.46 | 24,126 |
| 2021-07-28 | $6.34 | $6.40 | $6.34 | $6.38 | $6.38 | 208,515 |
| 2021-07-27 | $6.38 | $6.39 | $6.32 | $6.34 | $6.34 | 75,453 |
| 2021-07-26 | $6.32 | $6.39 | $6.32 | $6.38 | $6.38 | 53,195 |
| 2021-07-23 | $6.34 | $6.38 | $6.33 | $6.35 | $6.35 | 36,831 |
| 2021-07-22 | $6.28 | $6.34 | $6.26 | $6.34 | $6.34 | 18,336 |
| 2021-07-21 | $6.25 | $6.30 | $6.23 | $6.27 | $6.27 | 84,126 |
| 2021-07-20 | $6.13 | $6.20 | $6.13 | $6.18 | $6.18 | 23,233 |
| 2021-07-19 | $6.21 | $6.22 | $6.09 | $6.10 | $6.10 | 166,864 |
| 2021-07-16 | $6.30 | $6.32 | $6.29 | $6.32 | $6.32 | 50,943 |
| 2021-07-15 | $6.32 | $6.33 | $6.28 | $6.29 | $6.29 | 35,087 |
| 2021-07-14 | $6.34 | $6.38 | $6.29 | $6.33 | $6.33 | 35,420 |
| 2021-07-13 | $6.32 | $6.36 | $6.30 | $6.34 | $6.34 | 54,728 |
| 2021-07-12 | $6.25 | $6.36 | $6.25 | $6.30 | $6.30 | 47,981 |
| 2021-07-09 | $6.23 | $6.28 | $6.23 | $6.27 | $6.27 | 47,108 |
| 2021-07-08 | $6.15 | $6.23 | $6.14 | $6.21 | $6.21 | 33,488 |
| 2021-07-07 | $6.25 | $6.25 | $6.15 | $6.18 | $6.18 | 45,851 |
| 2021-07-06 | $6.37 | $6.37 | $6.09 | $6.23 | $6.23 | 40,505 |
| 2021-07-02 | $6.35 | $6.39 | $6.34 | $6.39 | $6.39 | 21,107 |
| 2021-07-01 | $6.42 | $6.43 | $6.33 | $6.35 | $6.35 | 392,785 |
| 2021-06-30 | $6.25 | $6.35 | $6.22 | $6.35 | $6.35 | 61,107 |
| 2021-06-29 | $6.29 | $6.29 | $6.24 | $6.27 | $6.27 | 69,726 |
| 2021-06-28 | $6.22 | $6.26 | $6.22 | $6.25 | $6.25 | 24,603 |
| 2021-06-25 | $6.26 | $6.26 | $6.20 | $6.22 | $6.22 | 48,621 |
| 2021-06-24 | $6.18 | $6.23 | $6.16 | $6.23 | $6.23 | 38,881 |
| 2021-06-23 | $6.19 | $6.24 | $6.17 | $6.18 | $6.18 | 15,469 |
| 2021-06-22 | $6.17 | $6.17 | $6.13 | $6.14 | $6.14 | 38,405 |
| 2021-06-21 | $6.13 | $6.17 | $6.04 | $6.14 | $6.14 | 163,819 |
| 2021-06-18 | $6.05 | $6.12 | $6.05 | $6.09 | $6.09 | 72,066 |
| 2021-06-17 | $6.16 | $6.16 | $6.02 | $6.02 | $6.02 | 126,081 |
| 2021-06-16 | $6.21 | $6.29 | $6.19 | $6.20 | $6.20 | 44,490 |
| 2021-06-15 | $6.26 | $6.26 | $6.22 | $6.24 | $6.24 | 33,447 |
| 2021-06-14 | $6.25 | $6.28 | $6.24 | $6.25 | $6.25 | 79,116 |
| 2021-06-11 | $6.31 | $6.31 | $6.27 | $6.29 | $6.29 | 40,448 |
| 2021-06-10 | $6.27 | $6.30 | $6.24 | $6.28 | $6.28 | 50,100 |
| 2021-06-09 | $6.30 | $6.30 | $6.25 | $6.26 | $6.26 | 46,408 |
| 2021-06-08 | $6.23 | $6.29 | $6.23 | $6.27 | $6.27 | 59,927 |
| 2021-06-07 | $6.25 | $6.27 | $6.23 | $6.23 | $6.23 | 24,183 |
| 2021-06-04 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 34,214 |
| 2021-06-03 | $6.20 | $6.22 | $6.15 | $6.17 | $6.17 | 66,110 |
| 2021-06-02 | $6.21 | $6.24 | $6.20 | $6.23 | $6.23 | 43,108 |
| 2021-06-01 | $6.20 | $6.26 | $6.19 | $6.21 | $6.21 | 110,003 |
| 2021-05-28 | $6.14 | $6.14 | $6.10 | $6.12 | $6.12 | 39,994 |
| 2021-05-27 | $6.06 | $6.13 | $6.05 | $6.13 | $6.13 | 35,538 |
| 2021-05-26 | $6.01 | $6.04 | $5.98 | $6.04 | $6.04 | 40,956 |
| 2021-05-25 | $6.06 | $6.06 | $6.01 | $6.02 | $6.02 | 124,518 |
| 2021-05-24 | $6.01 | $6.05 | $5.99 | $6.05 | $6.05 | 69,471 |
| 2021-05-21 | $5.97 | $6.01 | $5.97 | $6.00 | $6.00 | 141,614 |
| 2021-05-20 | $6.00 | $6.01 | $5.93 | $5.95 | $5.95 | 56,417 |
| 2021-05-19 | $6.07 | $6.07 | $5.95 | $6.03 | $6.03 | 96,402 |
| 2021-05-18 | $6.15 | $6.19 | $6.10 | $6.14 | $6.14 | 66,085 |
| 2021-05-17 | $6.17 | $6.17 | $6.12 | $6.16 | $6.16 | 105,653 |
| 2021-05-14 | $6.09 | $6.12 | $6.07 | $6.08 | $6.08 | 26,586 |
| 2021-05-13 | $6.14 | $6.14 | $6.03 | $6.06 | $6.06 | 210,005 |
| 2021-05-12 | $6.22 | $6.26 | $6.20 | $6.21 | $6.21 | 99,509 |
| 2021-05-11 | $6.16 | $6.22 | $6.16 | $6.22 | $6.22 | 194,517 |
| 2021-05-10 | $6.26 | $6.26 | $6.15 | $6.17 | $6.17 | 161,454 |
| 2021-05-07 | $6.19 | $6.22 | $6.15 | $6.21 | $6.21 | 136,549 |
| 2021-05-06 | $6.16 | $6.18 | $6.13 | $6.18 | $6.18 | 566,388 |
| 2021-05-05 | $6.14 | $6.14 | $6.11 | $6.11 | $6.11 | 73,930 |
| 2021-05-04 | $6.10 | $6.11 | $6.07 | $6.11 | $6.11 | 80,336 |
| 2021-05-03 | $6.00 | $6.06 | $6.00 | $6.05 | $6.05 | 100,441 |
| 2021-04-30 | $5.97 | $5.99 | $5.95 | $5.98 | $5.98 | 68,903 |
| 2021-04-29 | $5.99 | $6.01 | $5.94 | $5.98 | $5.98 | 63,593 |
| 2021-04-28 | $5.96 | $6.01 | $5.96 | $5.97 | $5.97 | 60,630 |
| 2021-04-27 | $5.95 | $5.97 | $5.94 | $5.97 | $5.97 | 57,047 |
| 2021-04-26 | $5.87 | $5.94 | $5.86 | $5.94 | $5.94 | 48,971 |
| 2021-04-23 | $5.83 | $5.86 | $5.82 | $5.86 | $5.86 | 106,338 |
| 2021-04-22 | $5.80 | $5.83 | $5.76 | $5.81 | $5.81 | 40,855 |
| 2021-04-21 | $5.71 | $5.78 | $5.71 | $5.77 | $5.77 | 51,886 |
| 2021-04-20 | $5.76 | $5.81 | $5.73 | $5.75 | $5.75 | 68,215 |
| 2021-04-19 | $5.75 | $5.78 | $5.75 | $5.76 | $5.76 | 29,035 |
| 2021-04-16 | $5.77 | $5.77 | $5.72 | $5.77 | $5.77 | 20,886 |
| 2021-04-15 | $5.72 | $5.75 | $5.70 | $5.74 | $5.74 | 48,723 |
| 2021-04-14 | $5.60 | $5.70 | $5.60 | $5.68 | $5.68 | 60,305 |
| 2021-04-13 | $5.56 | $5.58 | $5.55 | $5.58 | $5.58 | 42,538 |
| 2021-04-12 | $5.57 | $5.57 | $5.51 | $5.52 | $5.52 | 45,721 |
| 2021-04-09 | $5.52 | $5.56 | $5.52 | $5.54 | $5.54 | 67,551 |
| 2021-04-08 | $5.54 | $5.56 | $5.53 | $5.56 | $5.56 | 13,899 |
| 2021-04-07 | $5.49 | $5.52 | $5.48 | $5.52 | $5.52 | 82,438 |
| 2021-04-06 | $5.52 | $5.59 | $5.49 | $5.50 | $5.50 | 49,607 |
| 2021-04-05 | $5.50 | $5.53 | $5.43 | $5.45 | $5.45 | 62,089 |
| 2021-04-01 | $5.54 | $5.55 | $5.47 | $5.52 | $5.52 | 86,489 |
| 2021-03-31 | $5.44 | $5.53 | $5.44 | $5.49 | $5.49 | 52,792 |
| 2021-03-30 | $5.51 | $5.51 | $5.45 | $5.48 | $5.48 | 66,202 |
| 2021-03-29 | $5.52 | $5.56 | $5.49 | $5.56 | $5.56 | 59,036 |
| 2021-03-26 | $5.53 | $5.56 | $5.53 | $5.53 | $5.53 | 14,559 |
| 2021-03-25 | $5.48 | $5.48 | $5.41 | $5.45 | $5.45 | 85,446 |
| 2021-03-24 | $5.49 | $5.57 | $5.49 | $5.55 | $5.55 | 34,808 |
| 2021-03-23 | $5.52 | $5.53 | $5.44 | $5.46 | $5.46 | 31,757 |
| 2021-03-22 | $5.57 | $5.60 | $5.56 | $5.58 | $5.58 | 62,385 |
| 2021-03-19 | $5.52 | $5.60 | $5.48 | $5.57 | $5.57 | 69,765 |
| 2021-03-18 | $5.64 | $5.64 | $5.47 | $5.50 | $5.50 | 61,796 |
| 2021-03-17 | $5.67 | $5.70 | $5.67 | $5.69 | $5.69 | 37,729 |
| 2021-03-16 | $5.70 | $5.71 | $5.67 | $5.70 | $5.70 | 68,172 |
| 2021-03-15 | $5.70 | $5.73 | $5.68 | $5.73 | $5.73 | 843,075 |
| 2021-03-12 | $5.77 | $5.77 | $5.71 | $5.74 | $5.74 | 73,810 |
| 2021-03-11 | $5.70 | $5.76 | $5.70 | $5.75 | $5.75 | 64,161 |
| 2021-03-10 | $5.68 | $5.70 | $5.64 | $5.69 | $5.69 | 110,630 |
| 2021-03-09 | $5.70 | $5.70 | $5.66 | $5.67 | $5.67 | 55,066 |
| 2021-03-08 | $5.72 | $5.72 | $5.67 | $5.68 | $5.68 | 78,114 |
| 2021-03-05 | $5.71 | $5.74 | $5.68 | $5.73 | $5.73 | 233,434 |
| 2021-03-04 | $5.63 | $5.69 | $5.60 | $5.64 | $5.64 | 54,190 |
| 2021-03-03 | $5.62 | $5.63 | $5.59 | $5.60 | $5.60 | 126,313 |
| 2021-03-02 | $5.61 | $5.65 | $5.61 | $5.62 | $5.62 | 78,876 |
| 2021-03-01 | $5.62 | $5.65 | $5.56 | $5.56 | $5.56 | 159,346 |
| 2021-02-26 | $5.70 | $5.70 | $5.61 | $5.62 | $5.62 | 134,317 |
| 2021-02-25 | $5.78 | $5.78 | $5.72 | $5.74 | $5.74 | 38,236 |
| 2021-02-24 | $5.75 | $5.80 | $5.73 | $5.80 | $5.80 | 211,711 |
| 2021-02-23 | $5.70 | $5.72 | $5.66 | $5.72 | $5.72 | 71,055 |
| 2021-02-22 | $5.64 | $5.71 | $5.64 | $5.71 | $5.71 | 154,944 |
| 2021-02-19 | $5.59 | $5.65 | $5.57 | $5.58 | $5.58 | 114,370 |
| 2021-02-18 | $5.64 | $5.64 | $5.58 | $5.59 | $5.59 | 29,605 |
| 2021-02-17 | $5.58 | $5.62 | $5.56 | $5.61 | $5.61 | 37,384 |
| 2021-02-16 | $5.55 | $5.60 | $5.55 | $5.59 | $5.59 | 100,120 |
| 2021-02-12 | $5.45 | $5.52 | $5.44 | $5.51 | $5.51 | 191,171 |
| 2021-02-11 | $5.48 | $5.48 | $5.43 | $5.43 | $5.43 | 66,022 |
| 2021-02-10 | $5.47 | $5.47 | $5.43 | $5.45 | $5.45 | 84,693 |
| 2021-02-09 | $5.43 | $5.46 | $5.43 | $5.45 | $5.45 | 40,233 |
| 2021-02-08 | $5.40 | $5.44 | $5.40 | $5.42 | $5.42 | 49,135 |
| 2021-02-05 | $5.33 | $5.36 | $5.33 | $5.34 | $5.34 | 75,358 |
| 2021-02-04 | $5.26 | $5.32 | $5.25 | $5.30 | $5.30 | 59,875 |
| 2021-02-03 | $5.27 | $5.29 | $5.24 | $5.29 | $5.29 | 54,412 |
| 2021-02-02 | $5.25 | $5.27 | $5.24 | $5.24 | $5.24 | 121,422 |
| 2021-02-01 | $5.23 | $5.25 | $5.20 | $5.24 | $5.24 | 140,913 |
| 2021-01-29 | $5.20 | $5.21 | $5.14 | $5.14 | $5.14 | 122,801 |
| 2021-01-28 | $5.20 | $5.21 | $5.14 | $5.14 | $5.14 | 59,813 |
| 2021-01-27 | $5.19 | $5.19 | $5.14 | $5.17 | $5.17 | 32,422 |
| 2021-01-26 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 44,302 |
| 2021-01-25 | $5.08 | $5.15 | $5.08 | $5.14 | $5.14 | 77,224 |
| 2021-01-22 | $5.10 | $5.14 | $5.08 | $5.08 | $5.08 | 57,325 |
| 2021-01-21 | $5.18 | $5.18 | $5.15 | $5.16 | $5.16 | 135,156 |
| 2021-01-20 | $5.12 | $5.18 | $5.12 | $5.16 | $5.16 | 62,237 |
| 2021-01-19 | $5.15 | $5.17 | $5.13 | $5.13 | $5.13 | 53,502 |
| 2021-01-15 | $5.19 | $5.19 | $5.12 | $5.14 | $5.14 | 220,837 |
| 2021-01-14 | $5.16 | $5.22 | $5.16 | $5.20 | $5.20 | 1,316,724 |
| 2021-01-13 | $5.17 | $5.20 | $5.16 | $5.17 | $5.17 | 242,388 |
| 2021-01-12 | $5.13 | $5.20 | $5.12 | $5.20 | $5.20 | 135,104 |
| 2021-01-11 | $5.11 | $5.11 | $5.06 | $5.11 | $5.11 | 387,287 |
| 2021-01-08 | $5.13 | $5.14 | $5.09 | $5.13 | $5.13 | 132,383 |
| 2021-01-07 | $5.10 | $5.12 | $5.09 | $5.09 | $5.09 | 115,732 |
| 2021-01-06 | $5.10 | $5.12 | $5.08 | $5.10 | $5.10 | 205,613 |
| 2021-01-05 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 425,926 |
| 2021-01-04 | $5.02 | $5.02 | $4.94 | $4.95 | $4.95 | 88,876 |
| 2020-12-31 | $4.91 | $4.96 | $4.90 | $4.95 | $4.95 | 61,230 |
| 2020-12-30 | $4.88 | $4.93 | $4.88 | $4.93 | $4.93 | 49,562 |
| 2020-12-29 | $4.86 | $4.89 | $4.86 | $4.88 | $4.88 | 64,668 |
| 2020-12-28 | $4.90 | $4.90 | $4.84 | $4.86 | $4.86 | 38,528 |
| 2020-12-24 | $4.88 | $4.90 | $4.86 | $4.88 | $4.88 | 45,558 |
| 2020-12-23 | $4.83 | $4.89 | $4.83 | $4.88 | $4.88 | 70,210 |
| 2020-12-22 | $4.84 | $4.85 | $4.81 | $4.81 | $4.81 | 94,725 |
| 2020-12-21 | $4.83 | $4.87 | $4.81 | $4.85 | $4.85 | 180,374 |
| 2020-12-18 | $4.90 | $4.93 | $4.89 | $4.92 | $4.92 | 77,686 |
| 2020-12-17 | $4.87 | $4.90 | $4.86 | $4.89 | $4.89 | 83,911 |
| 2020-12-16 | $4.84 | $4.84 | $4.80 | $4.84 | $4.84 | 132,301 |
| 2020-12-15 | $4.78 | $4.82 | $4.77 | $4.82 | $4.82 | 29,431 |
| 2020-12-14 | $4.79 | $4.79 | $4.75 | $4.78 | $4.78 | 123,746 |
| 2020-12-11 | $4.78 | $4.78 | $4.75 | $4.77 | $4.77 | 82,661 |
| 2020-12-10 | $4.80 | $4.80 | $4.75 | $4.78 | $4.78 | 701,088 |
| 2020-12-09 | $4.72 | $4.72 | $4.66 | $4.69 | $4.69 | 86,526 |
| 2020-12-08 | $4.66 | $4.69 | $4.66 | $4.67 | $4.67 | 86,081 |
| 2020-12-07 | $4.66 | $4.71 | $4.66 | $4.67 | $4.67 | 198,008 |
| 2020-12-04 | $4.70 | $4.72 | $4.69 | $4.70 | $4.70 | 43,278 |
| 2020-12-03 | $4.66 | $4.69 | $4.66 | $4.68 | $4.68 | 83,019 |
| 2020-12-02 | $4.66 | $4.72 | $4.66 | $4.68 | $4.68 | 40,132 |
| 2020-12-01 | $4.71 | $4.71 | $4.66 | $4.67 | $4.67 | 53,017 |
| 2020-11-30 | $4.69 | $4.71 | $4.66 | $4.67 | $4.67 | 42,728 |
| 2020-11-27 | $4.69 | $4.71 | $4.69 | $4.71 | $4.71 | 9,329 |
| 2020-11-25 | $4.69 | $4.72 | $4.68 | $4.72 | $4.72 | 25,153 |
| 2020-11-24 | $4.68 | $4.69 | $4.64 | $4.67 | $4.67 | 45,292 |
| 2020-11-23 | $4.60 | $4.61 | $4.59 | $4.59 | $4.59 | 46,900 |
| 2020-11-20 | $4.55 | $4.59 | $4.55 | $4.59 | $4.59 | 31,020 |
| 2020-11-19 | $4.55 | $4.55 | $4.52 | $4.55 | $4.55 | 53,057 |
| 2020-11-18 | $4.55 | $4.59 | $4.55 | $4.56 | $4.56 | 60,653 |
| 2020-11-17 | $4.51 | $4.54 | $4.51 | $4.53 | $4.53 | 156,110 |
| 2020-11-16 | $4.55 | $4.55 | $4.53 | $4.54 | $4.54 | 28,248 |
| 2020-11-13 | $4.50 | $4.52 | $4.47 | $4.48 | $4.48 | 49,895 |
| 2020-11-12 | $4.52 | $4.55 | $4.51 | $4.51 | $4.51 | 41,880 |
| 2020-11-11 | $4.55 | $4.57 | $4.52 | $4.53 | $4.53 | 39,419 |
| 2020-11-10 | $4.49 | $4.54 | $4.48 | $4.52 | $4.52 | 149,969 |
| 2020-11-09 | $4.49 | $4.49 | $4.43 | $4.46 | $4.46 | 29,937 |
| 2020-11-06 | $4.38 | $4.39 | $4.35 | $4.35 | $4.35 | 45,008 |
| 2020-11-05 | $4.40 | $4.44 | $4.39 | $4.40 | $4.40 | 137,201 |
| 2020-11-04 | $4.33 | $4.41 | $4.33 | $4.40 | $4.40 | 468,828 |
| 2020-11-03 | $4.33 | $4.33 | $4.31 | $4.32 | $4.32 | 29,328 |
| 2020-11-02 | $4.25 | $4.31 | $4.24 | $4.31 | $4.31 | 28,690 |
| 2020-10-30 | $4.28 | $4.28 | $4.22 | $4.26 | $4.26 | 56,260 |
| 2020-10-29 | $4.24 | $4.28 | $4.18 | $4.26 | $4.26 | 55,880 |
| 2020-10-28 | $4.32 | $4.32 | $4.30 | $4.32 | $4.32 | 23,523 |
| 2020-10-27 | $4.39 | $4.44 | $4.39 | $4.41 | $4.41 | 47,660 |
| 2020-10-26 | $4.39 | $4.39 | $4.36 | $4.39 | $4.39 | 38,725 |
| 2020-10-23 | $4.44 | $4.44 | $4.41 | $4.42 | $4.42 | 12,077 |
| 2020-10-22 | $4.47 | $4.48 | $4.44 | $4.44 | $4.44 | 16,940 |
| 2020-10-21 | $4.49 | $4.50 | $4.43 | $4.45 | $4.45 | 19,563 |
| 2020-10-20 | $4.43 | $4.49 | $4.43 | $4.47 | $4.47 | 40,599 |
| 2020-10-19 | $4.44 | $4.47 | $4.41 | $4.43 | $4.43 | 35,275 |
| 2020-10-16 | $4.42 | $4.44 | $4.41 | $4.42 | $4.42 | 29,440 |
| 2020-10-15 | $4.38 | $4.44 | $4.37 | $4.44 | $4.44 | 21,625 |
| 2020-10-14 | $4.44 | $4.44 | $4.41 | $4.41 | $4.41 | 13,783 |
| 2020-10-13 | $4.37 | $4.38 | $4.37 | $4.38 | $4.38 | 22,260 |
| 2020-10-12 | $4.41 | $4.41 | $4.35 | $4.36 | $4.36 | 30,814 |
| 2020-10-09 | $4.41 | $4.45 | $4.41 | $4.42 | $4.42 | 48,449 |
| 2020-10-08 | $4.37 | $4.39 | $4.37 | $4.39 | $4.39 | 20,390 |
| 2020-10-07 | $4.36 | $4.36 | $4.32 | $4.33 | $4.33 | 72,772 |
| 2020-10-06 | $4.34 | $4.38 | $4.31 | $4.32 | $4.32 | 87,424 |
| 2020-10-05 | $4.27 | $4.32 | $4.27 | $4.30 | $4.30 | 45,969 |
| 2020-10-02 | $4.17 | $4.24 | $4.17 | $4.18 | $4.18 | 83,745 |
| 2020-10-01 | $4.25 | $4.27 | $4.22 | $4.26 | $4.26 | 53,461 |
| 2020-09-30 | $4.29 | $4.33 | $4.28 | $4.32 | $4.32 | 131,230 |
| 2020-09-29 | $4.28 | $4.30 | $4.24 | $4.25 | $4.25 | 72,050 |
| 2020-09-28 | $4.33 | $4.34 | $4.30 | $4.34 | $4.34 | 65,877 |
| 2020-09-25 | $4.30 | $4.33 | $4.29 | $4.31 | $4.31 | 28,167 |
| 2020-09-24 | $4.28 | $4.33 | $4.27 | $4.31 | $4.31 | 26,246 |
| 2020-09-23 | $4.31 | $4.35 | $4.29 | $4.30 | $4.30 | 47,310 |
| 2020-09-22 | $4.32 | $4.34 | $4.31 | $4.32 | $4.32 | 56,007 |
| 2020-09-21 | $4.37 | $4.39 | $4.31 | $4.34 | $4.34 | 24,503 |
| 2020-09-18 | $4.43 | $4.46 | $4.43 | $4.45 | $4.45 | 27,694 |
| 2020-09-17 | $4.35 | $4.43 | $4.35 | $4.41 | $4.41 | 131,101 |
| 2020-09-16 | $4.36 | $4.39 | $4.36 | $4.39 | $4.39 | 13,825 |
| 2020-09-15 | $4.32 | $4.33 | $4.30 | $4.33 | $4.33 | 21,188 |
| 2020-09-14 | $4.28 | $4.31 | $4.28 | $4.30 | $4.30 | 34,426 |
| 2020-09-11 | $4.29 | $4.31 | $4.29 | $4.30 | $4.30 | 59,835 |
| 2020-09-10 | $4.29 | $4.32 | $4.26 | $4.27 | $4.27 | 298,328 |
| 2020-09-09 | $4.26 | $4.33 | $4.26 | $4.29 | $4.29 | 80,639 |
| 2020-09-08 | $4.29 | $4.29 | $4.24 | $4.27 | $4.27 | 46,263 |
| 2020-09-04 | $4.41 | $4.41 | $4.35 | $4.39 | $4.39 | 116,331 |
| 2020-09-03 | $4.43 | $4.44 | $4.38 | $4.42 | $4.42 | 52,515 |
| 2020-09-02 | $4.48 | $4.51 | $4.44 | $4.45 | $4.45 | 43,674 |
| 2020-09-01 | $4.50 | $4.54 | $4.49 | $4.49 | $4.49 | 72,422 |
| 2020-08-31 | $4.49 | $4.52 | $4.49 | $4.49 | $4.49 | 26,080 |
| 2020-08-28 | $4.50 | $4.52 | $4.49 | $4.50 | $4.50 | 43,804 |
| 2020-08-27 | $4.51 | $4.51 | $4.45 | $4.50 | $4.50 | 39,489 |
| 2020-08-26 | $4.50 | $4.50 | $4.47 | $4.48 | $4.48 | 77,285 |
| 2020-08-25 | $4.46 | $4.48 | $4.45 | $4.46 | $4.46 | 25,629 |
| 2020-08-24 | $4.43 | $4.45 | $4.42 | $4.44 | $4.44 | 21,872 |
| 2020-08-21 | $4.36 | $4.41 | $4.36 | $4.41 | $4.41 | 38,400 |
| 2020-08-20 | $4.39 | $4.43 | $4.39 | $4.42 | $4.42 | 35,462 |
| 2020-08-19 | $4.43 | $4.47 | $4.42 | $4.43 | $4.43 | 45,161 |
| 2020-08-18 | $4.43 | $4.46 | $4.43 | $4.46 | $4.46 | 12,065 |
| 2020-08-17 | $4.40 | $4.43 | $4.40 | $4.42 | $4.42 | 43,310 |
| 2020-08-14 | $4.36 | $4.39 | $4.36 | $4.38 | $4.38 | 59,417 |
| 2020-08-13 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 19,988 |
| 2020-08-12 | $4.32 | $4.35 | $4.31 | $4.32 | $4.32 | 56,668 |
| 2020-08-11 | $4.34 | $4.37 | $4.28 | $4.29 | $4.29 | 48,356 |
| 2020-08-10 | $4.34 | $4.36 | $4.33 | $4.34 | $4.34 | 41,705 |
| 2020-08-07 | $4.36 | $4.36 | $4.31 | $4.34 | $4.34 | 18,534 |
| 2020-08-06 | $4.39 | $4.41 | $4.36 | $4.38 | $4.38 | 47,989 |
| 2020-08-05 | $4.39 | $4.40 | $4.34 | $4.35 | $4.35 | 18,365 |
| 2020-08-04 | $4.28 | $4.33 | $4.28 | $4.33 | $4.33 | 21,390 |
| 2020-08-03 | $4.30 | $4.30 | $4.26 | $4.29 | $4.29 | 28,100 |
| 2020-07-31 | $4.21 | $4.23 | $4.18 | $4.21 | $4.21 | 119,860 |
| 2020-07-30 | $4.15 | $4.21 | $4.15 | $4.20 | $4.20 | 17,785 |
| 2020-07-29 | $4.25 | $4.27 | $4.23 | $4.27 | $4.27 | 9,080 |
| 2020-07-28 | $4.21 | $4.23 | $4.20 | $4.21 | $4.21 | 45,288 |
| 2020-07-27 | $4.23 | $4.25 | $4.20 | $4.23 | $4.23 | 28,993 |
| 2020-07-24 | $4.22 | $4.23 | $4.19 | $4.22 | $4.22 | 49,710 |
| 2020-07-23 | $4.23 | $4.25 | $4.21 | $4.22 | $4.22 | 110,671 |
| 2020-07-22 | $4.20 | $4.24 | $4.17 | $4.24 | $4.24 | 244,249 |
| 2020-07-21 | $4.18 | $4.21 | $4.18 | $4.19 | $4.19 | 33,318 |
| 2020-07-20 | $4.10 | $4.11 | $4.09 | $4.10 | $4.10 | 14,549 |
| 2020-07-17 | $4.12 | $4.14 | $4.10 | $4.11 | $4.11 | 28,100 |
| 2020-07-16 | $4.14 | $4.14 | $4.11 | $4.12 | $4.12 | 3,400 |
| 2020-07-15 | $4.11 | $4.14 | $4.10 | $4.13 | $4.13 | 31,200 |
| 2020-07-14 | $4.07 | $4.12 | $4.07 | $4.10 | $4.10 | 118,100 |
| 2020-07-13 | $4.13 | $4.15 | $4.10 | $4.10 | $4.10 | 21,200 |
| 2020-07-10 | $4.10 | $4.16 | $4.10 | $4.14 | $4.14 | 25,600 |
| 2020-07-09 | $4.17 | $4.17 | $4.09 | $4.11 | $4.11 | 51,800 |
| 2020-07-08 | $4.14 | $4.16 | $4.13 | $4.15 | $4.15 | 31,400 |
| 2020-07-07 | $4.09 | $4.14 | $4.08 | $4.11 | $4.11 | 40,100 |
| 2020-07-06 | $4.08 | $4.12 | $4.08 | $4.08 | $4.08 | 72,000 |
| 2020-07-02 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 36,900 |
| 2020-07-01 | $4.01 | $4.04 | $4.00 | $4.03 | $4.03 | 135,200 |
| 2020-06-30 | $3.99 | $4.02 | $3.99 | $3.99 | $3.99 | 34,700 |
| 2020-06-29 | $3.95 | $4.00 | $3.95 | $3.98 | $3.98 | 156,400 |
| 2020-06-26 | $3.92 | $3.93 | $3.88 | $3.89 | $3.89 | 174,819 |
| 2020-06-25 | $3.89 | $3.95 | $3.89 | $3.93 | $3.93 | 78,220 |
| 2020-06-24 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 50,387 |
| 2020-06-23 | $4.06 | $4.07 | $4.02 | $4.02 | $4.02 | 51,256 |
| 2020-06-22 | $4.04 | $4.07 | $4.01 | $4.06 | $4.06 | 137,658 |
| 2020-06-19 | $4.03 | $4.05 | $4.00 | $4.00 | $4.00 | 55,767 |
| 2020-06-18 | $3.95 | $3.98 | $3.94 | $3.97 | $3.97 | 56,612 |
| 2020-06-17 | $3.92 | $3.96 | $3.92 | $3.93 | $3.93 | 53,256 |
| 2020-06-16 | $3.98 | $3.99 | $3.93 | $3.94 | $3.94 | 76,978 |
| 2020-06-15 | $3.81 | $3.93 | $3.81 | $3.91 | $3.91 | 76,401 |
| 2020-06-12 | $3.92 | $3.95 | $3.87 | $3.90 | $3.90 | 60,078 |
| 2020-06-11 | $3.93 | $3.95 | $3.88 | $3.89 | $3.89 | 81,406 |
| 2020-06-10 | $3.99 | $4.06 | $3.98 | $4.02 | $4.02 | 147,055 |
| 2020-06-09 | $3.99 | $4.04 | $3.96 | $4.01 | $4.01 | 183,885 |
| 2020-06-08 | $4.04 | $4.04 | $3.99 | $4.00 | $4.00 | 72,224 |
| 2020-06-05 | $4.03 | $4.04 | $4.00 | $4.02 | $4.02 | 101,358 |
| 2020-06-04 | $3.90 | $3.96 | $3.90 | $3.95 | $3.95 | 51,372 |
| 2020-06-03 | $3.90 | $3.94 | $3.89 | $3.91 | $3.91 | 70,341 |
| 2020-06-02 | $3.87 | $3.91 | $3.87 | $3.90 | $3.90 | 58,305 |
| 2020-06-01 | $3.83 | $3.88 | $3.83 | $3.85 | $3.85 | 41,620 |
| 2020-05-29 | $3.72 | $3.85 | $3.72 | $3.83 | $3.83 | 111,273 |
| 2020-05-28 | $3.72 | $3.80 | $3.72 | $3.75 | $3.75 | 88,225 |
| 2020-05-27 | $3.77 | $3.77 | $3.73 | $3.75 | $3.75 | 45,621 |
| 2020-05-26 | $3.83 | $3.84 | $3.77 | $3.80 | $3.80 | 98,308 |
| 2020-05-22 | $3.74 | $3.78 | $3.71 | $3.76 | $3.76 | 27,892 |
| 2020-05-21 | $3.80 | $3.83 | $3.76 | $3.79 | $3.79 | 59,794 |
| 2020-05-20 | $3.77 | $3.82 | $3.77 | $3.78 | $3.78 | 79,141 |
| 2020-05-19 | $3.74 | $3.78 | $3.71 | $3.73 | $3.73 | 74,940 |
| 2020-05-18 | $3.71 | $3.76 | $3.70 | $3.74 | $3.74 | 164,270 |
| 2020-05-15 | $3.56 | $3.60 | $3.55 | $3.59 | $3.59 | 71,537 |
| 2020-05-14 | $3.44 | $3.54 | $3.44 | $3.54 | $3.54 | 44,491 |
| 2020-05-13 | $3.50 | $3.50 | $3.43 | $3.46 | $3.46 | 100,613 |
| 2020-05-12 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 478,064 |
| 2020-05-11 | $3.59 | $3.60 | $3.51 | $3.52 | $3.52 | 78,566 |
| 2020-05-08 | $3.52 | $3.59 | $3.52 | $3.58 | $3.58 | 41,996 |
| 2020-05-07 | $3.54 | $3.57 | $3.47 | $3.47 | $3.47 | 104,671 |
| 2020-05-06 | $3.55 | $3.55 | $3.45 | $3.48 | $3.48 | 84,739 |
| 2020-05-05 | $3.51 | $3.58 | $3.51 | $3.58 | $3.58 | 53,273 |
| 2020-05-04 | $3.39 | $3.44 | $3.35 | $3.43 | $3.43 | 92,736 |
| 2020-05-01 | $3.38 | $3.41 | $3.37 | $3.38 | $3.38 | 36,212 |
| 2020-04-30 | $3.37 | $3.45 | $3.34 | $3.41 | $3.41 | 138,251 |
| 2020-04-29 | $3.33 | $3.37 | $3.30 | $3.33 | $3.33 | 172,065 |
| 2020-04-28 | $3.29 | $3.35 | $3.27 | $3.27 | $3.27 | 88,393 |
| 2020-04-27 | $3.23 | $3.31 | $3.20 | $3.27 | $3.27 | 176,155 |
| 2020-04-24 | $3.57 | $3.57 | $3.33 | $3.38 | $3.38 | 67,429 |
| 2020-04-23 | $3.48 | $3.53 | $3.40 | $3.43 | $3.43 | 90,770 |
| 2020-04-22 | $3.36 | $3.42 | $3.34 | $3.38 | $3.38 | 91,024 |
| 2020-04-21 | $3.56 | $3.56 | $3.22 | $3.29 | $3.29 | 190,987 |
| 2020-04-20 | $3.65 | $3.70 | $3.60 | $3.63 | $3.63 | 143,682 |
| 2020-04-17 | $3.75 | $3.78 | $3.73 | $3.75 | $3.75 | 104,355 |
| 2020-04-16 | $3.75 | $3.76 | $3.70 | $3.75 | $3.75 | 150,271 |
| 2020-04-15 | $3.76 | $3.80 | $3.73 | $3.75 | $3.75 | 125,152 |
| 2020-04-14 | $3.87 | $3.90 | $3.83 | $3.86 | $3.86 | 58,740 |
| 2020-04-13 | $3.92 | $3.92 | $3.87 | $3.91 | $3.91 | 108,749 |
| 2020-04-09 | $3.97 | $4.00 | $3.82 | $3.92 | $3.92 | 215,790 |
| 2020-04-08 | $3.88 | $3.94 | $3.86 | $3.94 | $3.94 | 495,918 |
| 2020-04-07 | $3.89 | $3.96 | $3.85 | $3.88 | $3.88 | 114,577 |
| 2020-04-06 | $3.89 | $3.90 | $3.86 | $3.88 | $3.88 | 121,530 |
| 2020-04-03 | $3.75 | $3.91 | $3.75 | $3.88 | $3.88 | 76,395 |
| 2020-04-02 | $3.61 | $3.81 | $3.60 | $3.71 | $3.71 | 465,148 |
| 2020-04-01 | $3.59 | $3.60 | $3.55 | $3.57 | $3.57 | 166,777 |
| 2020-03-31 | $3.67 | $3.67 | $3.63 | $3.64 | $3.64 | 180,555 |
| 2020-03-30 | $3.67 | $3.67 | $3.61 | $3.66 | $3.66 | 103,844 |
| 2020-03-27 | $3.74 | $3.74 | $3.70 | $3.72 | $3.72 | 433,827 |
| 2020-03-26 | $3.83 | $3.83 | $3.74 | $3.75 | $3.75 | 505,553 |
| 2020-03-25 | $3.78 | $3.85 | $3.75 | $3.84 | $3.84 | 159,433 |
| 2020-03-24 | $3.77 | $3.78 | $3.64 | $3.70 | $3.70 | 120,651 |
| 2020-03-23 | $3.61 | $3.72 | $3.61 | $3.70 | $3.70 | 222,821 |
| 2020-03-20 | $3.76 | $3.78 | $3.64 | $3.70 | $3.70 | 129,337 |
| 2020-03-19 | $3.66 | $3.76 | $3.61 | $3.72 | $3.72 | 90,954 |
| 2020-03-18 | $3.68 | $3.70 | $3.49 | $3.62 | $3.62 | 213,280 |
| 2020-03-17 | $3.85 | $3.89 | $3.80 | $3.80 | $3.80 | 269,993 |
| 2020-03-16 | $3.85 | $3.92 | $3.66 | $3.86 | $3.86 | 166,247 |
| 2020-03-13 | $4.19 | $4.19 | $4.06 | $4.15 | $4.15 | 168,545 |
| 2020-03-12 | $4.02 | $4.15 | $4.02 | $4.08 | $4.08 | 125,576 |
| 2020-03-11 | $4.30 | $4.32 | $4.24 | $4.26 | $4.26 | 98,210 |
| 2020-03-10 | $4.32 | $4.36 | $4.28 | $4.35 | $4.35 | 220,709 |
| 2020-03-09 | $4.22 | $4.29 | $4.19 | $4.20 | $4.20 | 407,373 |
| 2020-03-06 | $4.64 | $4.64 | $4.54 | $4.56 | $4.56 | 60,350 |
| 2020-03-05 | $4.76 | $4.78 | $4.71 | $4.72 | $4.72 | 265,148 |
| 2020-03-04 | $4.82 | $4.82 | $4.76 | $4.78 | $4.78 | 91,525 |
| 2020-03-03 | $4.79 | $4.83 | $4.75 | $4.78 | $4.78 | 95,229 |
| 2020-03-02 | $4.70 | $4.77 | $4.69 | $4.77 | $4.77 | 237,774 |
| 2020-02-28 | $4.67 | $4.67 | $4.60 | $4.66 | $4.66 | 1,026,217 |
| 2020-02-27 | $4.74 | $4.77 | $4.71 | $4.74 | $4.74 | 116,019 |
| 2020-02-26 | $4.88 | $4.90 | $4.83 | $4.84 | $4.84 | 247,377 |
| 2020-02-25 | $4.96 | $4.97 | $4.89 | $4.89 | $4.89 | 89,951 |
| 2020-02-24 | $4.98 | $4.98 | $4.94 | $4.97 | $4.97 | 48,939 |
| 2020-02-21 | $5.08 | $5.09 | $5.07 | $5.09 | $5.09 | 63,467 |
| 2020-02-20 | $5.11 | $5.14 | $5.10 | $5.11 | $5.11 | 48,439 |
| 2020-02-19 | $5.08 | $5.13 | $5.08 | $5.12 | $5.12 | 50,074 |
| 2020-02-18 | $5.00 | $5.08 | $5.00 | $5.06 | $5.06 | 49,591 |
| 2020-02-14 | $5.03 | $5.05 | $5.01 | $5.02 | $5.02 | 44,961 |
| 2020-02-13 | $5.01 | $5.03 | $5.00 | $5.02 | $5.02 | 97,401 |
| 2020-02-12 | $4.98 | $5.01 | $4.98 | $5.00 | $5.00 | 485,091 |
| 2020-02-11 | $4.96 | $4.96 | $4.93 | $4.94 | $4.94 | 120,670 |
| 2020-02-10 | $4.93 | $4.94 | $4.91 | $4.93 | $4.93 | 106,048 |
| 2020-02-07 | $4.96 | $4.98 | $4.96 | $4.97 | $4.97 | 118,014 |
| 2020-02-06 | $4.98 | $5.00 | $4.97 | $5.00 | $5.00 | 97,203 |
| 2020-02-05 | $4.95 | $5.00 | $4.95 | $4.98 | $4.98 | 139,956 |
| 2020-02-04 | $4.96 | $4.97 | $4.92 | $4.92 | $4.92 | 60,630 |
| 2020-02-03 | $4.97 | $4.97 | $4.91 | $4.91 | $4.91 | 602,191 |
| 2020-01-31 | $5.01 | $5.03 | $4.98 | $5.00 | $5.00 | 4,459,977 |
| 2020-01-30 | $5.04 | $5.05 | $5.00 | $5.05 | $5.05 | 363,164 |
| 2020-01-29 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 368,197 |
| 2020-01-28 | $5.10 | $5.12 | $5.08 | $5.11 | $5.11 | 111,574 |
| 2020-01-27 | $5.14 | $5.14 | $5.07 | $5.08 | $5.08 | 50,830 |
| 2020-01-24 | $5.20 | $5.20 | $5.15 | $5.17 | $5.17 | 39,237 |
| 2020-01-23 | $5.22 | $5.25 | $5.22 | $5.23 | $5.23 | 172,629 |
| 2020-01-22 | $5.32 | $5.32 | $5.28 | $5.29 | $5.29 | 106,228 |
| 2020-01-21 | $5.33 | $5.34 | $5.32 | $5.32 | $5.32 | 70,928 |
| 2020-01-17 | $5.34 | $5.37 | $5.34 | $5.36 | $5.36 | 62,586 |
| 2020-01-16 | $5.35 | $5.37 | $5.33 | $5.34 | $5.34 | 30,294 |
| 2020-01-15 | $5.37 | $5.38 | $5.35 | $5.37 | $5.37 | 342,640 |
| 2020-01-14 | $5.39 | $5.39 | $5.37 | $5.38 | $5.38 | 73,547 |
| 2020-01-13 | $5.36 | $5.37 | $5.34 | $5.35 | $5.35 | 56,664 |
| 2020-01-10 | $5.37 | $5.39 | $5.37 | $5.38 | $5.38 | 27,279 |
| 2020-01-09 | $5.38 | $5.38 | $5.35 | $5.38 | $5.38 | 137,519 |
| 2020-01-08 | $5.44 | $5.44 | $5.35 | $5.38 | $5.38 | 45,914 |
| 2020-01-07 | $5.45 | $5.47 | $5.44 | $5.45 | $5.45 | 73,647 |
| 2020-01-06 | $5.46 | $5.48 | $5.45 | $5.46 | $5.46 | 47,535 |
| 2020-01-03 | $5.43 | $5.47 | $5.42 | $5.44 | $5.44 | 84,825 |
| 2020-01-02 | $5.43 | $5.43 | $5.39 | $5.41 | $5.41 | 424,718 |
| 2019-12-31 | $5.39 | $5.42 | $5.39 | $5.39 | $5.39 | 36,302 |
| 2019-12-30 | $5.45 | $5.45 | $5.42 | $5.42 | $5.42 | 50,699 |
| 2019-12-27 | $5.42 | $5.43 | $5.42 | $5.42 | $5.42 | 110,013 |
| 2019-12-26 | $5.39 | $5.42 | $5.39 | $5.42 | $5.42 | 53,656 |
| 2019-12-24 | $5.34 | $5.39 | $5.34 | $5.37 | $5.37 | 81,092 |
| 2019-12-23 | $5.34 | $5.36 | $5.34 | $5.35 | $5.35 | 59,701 |
| 2019-12-20 | $5.36 | $5.37 | $5.34 | $5.35 | $5.35 | 68,872 |
| 2019-12-19 | $5.34 | $5.37 | $5.34 | $5.36 | $5.36 | 63,953 |
| 2019-12-18 | $5.33 | $5.35 | $5.32 | $5.34 | $5.34 | 40,459 |
| 2019-12-17 | $5.34 | $5.37 | $5.34 | $5.35 | $5.35 | 198,487 |
| 2019-12-16 | $5.33 | $5.34 | $5.32 | $5.33 | $5.33 | 37,169 |
| 2019-12-13 | $5.28 | $5.32 | $5.27 | $5.29 | $5.29 | 45,790 |
| 2019-12-12 | $5.23 | $5.28 | $5.23 | $5.28 | $5.28 | 26,515 |
| 2019-12-11 | $5.24 | $5.24 | $5.20 | $5.22 | $5.22 | 42,279 |
| 2019-12-10 | $5.22 | $5.24 | $5.22 | $5.24 | $5.24 | 37,100 |
| 2019-12-09 | $5.18 | $5.22 | $5.18 | $5.20 | $5.20 | 51,361 |
| 2019-12-06 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 42,782 |
| 2019-12-05 | $5.18 | $5.22 | $5.18 | $5.21 | $5.21 | 23,306 |
| 2019-12-04 | $5.18 | $5.21 | $5.18 | $5.19 | $5.19 | 609,414 |
| 2019-12-03 | $5.13 | $5.16 | $5.13 | $5.14 | $5.14 | 35,279 |
| 2019-12-02 | $5.14 | $5.16 | $5.12 | $5.12 | $5.12 | 850,228 |
| 2019-11-29 | $5.18 | $5.18 | $5.13 | $5.14 | $5.14 | 14,660 |
| 2019-11-27 | $5.24 | $5.24 | $5.21 | $5.22 | $5.22 | 150,680 |
| 2019-11-26 | $5.22 | $5.25 | $5.22 | $5.24 | $5.24 | 33,998 |
| 2019-11-25 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 29,571 |
| 2019-11-22 | $5.24 | $5.25 | $5.22 | $5.23 | $5.23 | 65,006 |
| 2019-11-21 | $5.20 | $5.24 | $5.20 | $5.22 | $5.22 | 47,467 |
| 2019-11-20 | $5.18 | $5.22 | $5.16 | $5.20 | $5.20 | 99,773 |
| 2019-11-19 | $5.16 | $5.17 | $5.14 | $5.14 | $5.14 | 82,876 |
| 2019-11-18 | $5.21 | $5.22 | $5.18 | $5.18 | $5.18 | 42,574 |
| 2019-11-15 | $5.23 | $5.26 | $5.23 | $5.25 | $5.25 | 17,883 |
| 2019-11-14 | $5.25 | $5.25 | $5.22 | $5.23 | $5.23 | 39,918 |
| 2019-11-13 | $5.22 | $5.25 | $5.22 | $5.24 | $5.24 | 30,939 |
| 2019-11-12 | $5.23 | $5.25 | $5.21 | $5.22 | $5.22 | 71,861 |
| 2019-11-11 | $5.22 | $5.24 | $5.22 | $5.23 | $5.23 | 49,447 |
| 2019-11-08 | $5.25 | $5.28 | $5.22 | $5.28 | $5.28 | 41,289 |
| 2019-11-07 | $5.30 | $5.30 | $5.26 | $5.26 | $5.26 | 72,037 |
| 2019-11-06 | $5.31 | $5.32 | $5.26 | $5.27 | $5.27 | 91,002 |
| 2019-11-05 | $5.31 | $5.32 | $5.30 | $5.31 | $5.31 | 37,649 |
| 2019-11-04 | $5.31 | $5.32 | $5.29 | $5.29 | $5.29 | 95,767 |
| 2019-11-01 | $5.22 | $5.29 | $5.22 | $5.28 | $5.28 | 309,701 |
| 2019-10-31 | $5.18 | $5.19 | $5.17 | $5.19 | $5.19 | 3,098,603 |
| 2019-10-30 | $5.24 | $5.24 | $5.20 | $5.22 | $5.22 | 65,063 |
| 2019-10-29 | $5.21 | $5.25 | $5.20 | $5.23 | $5.23 | 48,594 |
| 2019-10-28 | $5.24 | $5.25 | $5.21 | $5.23 | $5.23 | 99,845 |
| 2019-10-25 | $5.22 | $5.24 | $5.21 | $5.24 | $5.24 | 26,456 |
| 2019-10-24 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 126,862 |
| 2019-10-23 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 123,867 |
| 2019-10-22 | $5.15 | $5.16 | $5.13 | $5.15 | $5.15 | 83,430 |
| 2019-10-21 | $5.13 | $5.14 | $5.11 | $5.13 | $5.13 | 556,373 |
| 2019-10-18 | $5.17 | $5.18 | $5.14 | $5.16 | $5.16 | 75,549 |
| 2019-10-17 | $5.13 | $5.17 | $5.12 | $5.16 | $5.16 | 34,026 |
| 2019-10-16 | $5.13 | $5.14 | $5.11 | $5.13 | $5.13 | 34,249 |
| 2019-10-15 | $5.13 | $5.14 | $5.11 | $5.12 | $5.12 | 29,718 |
| 2019-10-14 | $5.13 | $5.13 | $5.12 | $5.13 | $5.13 | 13,822 |
| 2019-10-11 | $5.10 | $5.17 | $5.10 | $5.16 | $5.16 | 130,686 |
| 2019-10-10 | $5.09 | $5.10 | $5.07 | $5.08 | $5.08 | 32,173 |
| 2019-10-09 | $5.08 | $5.10 | $5.06 | $5.06 | $5.06 | 17,933 |
| 2019-10-08 | $5.03 | $5.07 | $5.03 | $5.06 | $5.06 | 80,532 |
| 2019-10-07 | $5.05 | $5.09 | $5.05 | $5.05 | $5.05 | 31,836 |
| 2019-10-04 | $5.06 | $5.07 | $5.05 | $5.06 | $5.06 | 26,272 |
| 2019-10-03 | $5.00 | $5.04 | $4.99 | $5.04 | $5.04 | 68,195 |
| 2019-10-02 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 54,753 |
| 2019-10-01 | $5.07 | $5.08 | $5.05 | $5.07 | $5.07 | 197,639 |
| 2019-09-30 | $5.08 | $5.10 | $5.07 | $5.08 | $5.08 | 59,565 |
| 2019-09-27 | $5.09 | $5.14 | $5.09 | $5.13 | $5.13 | 40,472 |
| 2019-09-26 | $5.14 | $5.16 | $5.12 | $5.14 | $5.14 | 16,769 |
| 2019-09-25 | $5.14 | $5.17 | $5.14 | $5.15 | $5.15 | 19,353 |
| 2019-09-24 | $5.23 | $5.23 | $5.18 | $5.18 | $5.18 | 63,803 |
| 2019-09-23 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 17,725 |
| 2019-09-20 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 19,635 |
| 2019-09-19 | $5.23 | $5.24 | $5.22 | $5.23 | $5.23 | 156,300 |
| 2019-09-18 | $5.22 | $5.23 | $5.20 | $5.21 | $5.21 | 70,925 |
| 2019-09-17 | $5.35 | $5.35 | $5.23 | $5.24 | $5.24 | 71,211 |
| 2019-09-16 | $5.28 | $5.38 | $5.28 | $5.34 | $5.34 | 30,420 |
| 2019-09-13 | $5.13 | $5.14 | $5.12 | $5.13 | $5.13 | 137,195 |
| 2019-09-12 | $5.06 | $5.13 | $5.06 | $5.13 | $5.13 | 71,182 |
| 2019-09-11 | $5.14 | $5.16 | $5.10 | $5.11 | $5.11 | 34,366 |
| 2019-09-10 | $5.14 | $5.17 | $5.14 | $5.15 | $5.15 | 96,123 |
| 2019-09-09 | $5.08 | $5.14 | $5.08 | $5.14 | $5.14 | 47,268 |
| 2019-09-06 | $5.05 | $5.09 | $5.05 | $5.09 | $5.09 | 56,134 |
| 2019-09-05 | $5.11 | $5.13 | $5.08 | $5.09 | $5.09 | 84,493 |
| 2019-09-04 | $5.06 | $5.10 | $5.05 | $5.10 | $5.10 | 50,661 |
| 2019-09-03 | $5.00 | $5.00 | $4.94 | $4.99 | $4.99 | 237,213 |
| 2019-08-30 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 51,729 |
| 2019-08-29 | $5.03 | $5.07 | $5.03 | $5.05 | $5.05 | 32,902 |
| 2019-08-28 | $5.02 | $5.04 | $5.01 | $5.03 | $5.03 | 71,172 |
| 2019-08-27 | $4.96 | $4.99 | $4.94 | $4.98 | $4.98 | 93,131 |
| 2019-08-26 | $4.96 | $4.96 | $4.94 | $4.95 | $4.95 | 25,405 |
| 2019-08-23 | $4.94 | $4.96 | $4.91 | $4.93 | $4.93 | 47,343 |
| 2019-08-22 | $5.01 | $5.01 | $4.96 | $4.98 | $4.98 | 54,940 |
| 2019-08-21 | $5.02 | $5.04 | $4.99 | $4.99 | $4.99 | 125,463 |
| 2019-08-20 | $4.99 | $5.01 | $4.97 | $4.99 | $4.99 | 36,852 |
| 2019-08-19 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 55,619 |
| 2019-08-16 | $4.97 | $4.98 | $4.97 | $4.97 | $4.97 | 83,133 |
| 2019-08-15 | $4.97 | $4.99 | $4.96 | $4.96 | $4.96 | 175,582 |
| 2019-08-14 | $4.99 | $4.99 | $4.96 | $4.99 | $4.99 | 28,828 |
| 2019-08-13 | $4.95 | $5.06 | $4.95 | $5.04 | $5.04 | 134,481 |
| 2019-08-12 | $5.00 | $5.02 | $4.95 | $4.97 | $4.97 | 111,773 |
| 2019-08-09 | $5.00 | $5.03 | $4.99 | $4.99 | $4.99 | 60,484 |
| 2019-08-08 | $4.94 | $4.98 | $4.93 | $4.97 | $4.97 | 712,771 |
| 2019-08-07 | $4.93 | $4.93 | $4.88 | $4.93 | $4.93 | 211,714 |
| 2019-08-06 | $5.00 | $5.00 | $4.96 | $4.96 | $4.96 | 570,476 |
| 2019-08-05 | $4.96 | $5.01 | $4.96 | $4.99 | $4.99 | 64,092 |
| 2019-08-02 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 45,339 |
| 2019-08-01 | $5.13 | $5.13 | $5.01 | $5.03 | $5.03 | 108,926 |
| 2019-07-31 | $5.20 | $5.21 | $5.16 | $5.16 | $5.16 | 2,159,486 |
| 2019-07-30 | $5.18 | $5.19 | $5.16 | $5.18 | $5.18 | 38,581 |
| 2019-07-29 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 36,956 |
| 2019-07-26 | $5.15 | $5.18 | $5.15 | $5.15 | $5.15 | 39,826 |
| 2019-07-25 | $5.19 | $5.21 | $5.17 | $5.18 | $5.18 | 37,459 |
| 2019-07-24 | $5.19 | $5.23 | $5.17 | $5.17 | $5.17 | 118,676 |
| 2019-07-23 | $5.16 | $5.20 | $5.15 | $5.20 | $5.20 | 103,955 |
| 2019-07-22 | $5.17 | $5.19 | $5.17 | $5.17 | $5.17 | 74,753 |
| 2019-07-19 | $5.16 | $5.19 | $5.15 | $5.19 | $5.19 | 30,172 |
| 2019-07-18 | $5.18 | $5.18 | $5.12 | $5.15 | $5.15 | 23,764 |
| 2019-07-17 | $5.23 | $5.24 | $5.17 | $5.17 | $5.17 | 156,561 |
| 2019-07-16 | $5.27 | $5.28 | $5.18 | $5.21 | $5.21 | 297,071 |
| 2019-07-15 | $5.31 | $5.31 | $5.27 | $5.27 | $5.27 | 27,823 |
| 2019-07-12 | $5.29 | $5.32 | $5.29 | $5.31 | $5.31 | 37,798 |
| 2019-07-11 | $5.29 | $5.31 | $5.28 | $5.29 | $5.29 | 77,193 |
| 2019-07-10 | $5.26 | $5.30 | $5.25 | $5.29 | $5.29 | 47,278 |
| 2019-07-09 | $5.18 | $5.20 | $5.17 | $5.20 | $5.20 | 39,646 |
| 2019-07-08 | $5.20 | $5.22 | $5.18 | $5.18 | $5.18 | 52,029 |
| 2019-07-05 | $5.18 | $5.21 | $5.18 | $5.19 | $5.19 | 2,346,559 |
| 2019-07-03 | $5.16 | $5.18 | $5.15 | $5.18 | $5.18 | 43,206 |
| 2019-07-02 | $5.19 | $5.19 | $5.13 | $5.13 | $5.13 | 104,027 |
| 2019-07-01 | $5.28 | $5.28 | $5.20 | $5.22 | $5.22 | 175,598 |
| 2019-06-28 | $5.28 | $5.29 | $5.21 | $5.23 | $5.23 | 66,428 |
| 2019-06-27 | $5.27 | $5.28 | $5.26 | $5.28 | $5.28 | 39,308 |
| 2019-06-26 | $5.25 | $5.29 | $5.25 | $5.27 | $5.27 | 168,652 |
| 2019-06-25 | $5.25 | $5.27 | $5.23 | $5.23 | $5.23 | 120,413 |
| 2019-06-24 | $5.21 | $5.24 | $5.20 | $5.24 | $5.24 | 59,521 |
| 2019-06-21 | $5.20 | $5.21 | $5.19 | $5.19 | $5.19 | 44,856 |
| 2019-06-20 | $5.18 | $5.20 | $5.17 | $5.19 | $5.19 | 59,701 |
| 2019-06-19 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 116,043 |
| 2019-06-18 | $5.10 | $5.15 | $5.10 | $5.13 | $5.13 | 80,707 |
| 2019-06-17 | $5.09 | $5.11 | $5.06 | $5.07 | $5.07 | 64,429 |
| 2019-06-14 | $5.08 | $5.11 | $5.08 | $5.09 | $5.09 | 43,847 |
| 2019-06-13 | $5.08 | $5.10 | $5.07 | $5.07 | $5.07 | 53,427 |
| 2019-06-12 | $5.05 | $5.07 | $5.02 | $5.02 | $5.02 | 86,021 |
| 2019-06-11 | $5.08 | $5.09 | $5.06 | $5.07 | $5.07 | 66,040 |
| 2019-06-10 | $5.05 | $5.08 | $5.05 | $5.06 | $5.06 | 68,830 |
| 2019-06-07 | $5.04 | $5.08 | $5.04 | $5.06 | $5.06 | 48,830 |
| 2019-06-06 | $5.00 | $5.07 | $5.00 | $5.07 | $5.07 | 36,994 |
| 2019-06-05 | $5.05 | $5.07 | $4.99 | $4.99 | $4.99 | 89,713 |
| 2019-06-04 | $5.06 | $5.09 | $5.06 | $5.08 | $5.08 | 80,870 |
| 2019-06-03 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 177,976 |
| 2019-05-31 | $5.12 | $5.15 | $5.06 | $5.08 | $5.08 | 2,507,914 |
| 2019-05-30 | $5.23 | $5.23 | $5.18 | $5.18 | $5.18 | 45,657 |
| 2019-05-29 | $5.23 | $5.24 | $5.20 | $5.23 | $5.23 | 54,588 |
| 2019-05-28 | $5.24 | $5.24 | $5.22 | $5.24 | $5.24 | 30,208 |
| 2019-05-24 | $5.17 | $5.20 | $5.15 | $5.19 | $5.19 | 63,043 |
| 2019-05-23 | $5.17 | $5.17 | $5.12 | $5.15 | $5.15 | 59,153 |
| 2019-05-22 | $5.24 | $5.26 | $5.21 | $5.21 | $5.21 | 44,932 |
| 2019-05-21 | $5.29 | $5.31 | $5.28 | $5.28 | $5.28 | 61,462 |
| 2019-05-20 | $5.28 | $5.30 | $5.28 | $5.29 | $5.29 | 105,367 |
| 2019-05-17 | $5.28 | $5.29 | $5.26 | $5.26 | $5.26 | 35,146 |
| 2019-05-16 | $5.29 | $5.31 | $5.29 | $5.30 | $5.30 | 70,419 |
| 2019-05-15 | $5.24 | $5.28 | $5.24 | $5.26 | $5.26 | 56,709 |
| 2019-05-14 | $5.21 | $5.25 | $5.21 | $5.24 | $5.24 | 64,800 |
| 2019-05-13 | $5.22 | $5.22 | $5.15 | $5.16 | $5.16 | 42,345 |
| 2019-05-10 | $5.21 | $5.22 | $5.20 | $5.21 | $5.21 | 209,892 |
| 2019-05-09 | $5.20 | $5.20 | $5.17 | $5.19 | $5.19 | 40,580 |
| 2019-05-08 | $5.22 | $5.24 | $5.22 | $5.23 | $5.23 | 37,511 |
| 2019-05-07 | $5.23 | $5.24 | $5.21 | $5.23 | $5.23 | 147,525 |
| 2019-05-06 | $5.23 | $5.28 | $5.23 | $5.27 | $5.27 | 110,228 |
| 2019-05-03 | $5.28 | $5.30 | $5.27 | $5.28 | $5.28 | 89,396 |
| 2019-05-02 | $5.28 | $5.28 | $5.25 | $5.26 | $5.26 | 42,438 |
| 2019-05-01 | $5.33 | $5.35 | $5.27 | $5.32 | $5.32 | 77,741 |
| 2019-04-30 | $5.36 | $5.36 | $5.33 | $5.34 | $5.34 | 62,207 |
| 2019-04-29 | $5.34 | $5.35 | $5.33 | $5.34 | $5.34 | 20,701 |
| 2019-04-26 | $5.37 | $5.37 | $5.32 | $5.33 | $5.33 | 75,223 |
| 2019-04-25 | $5.40 | $5.42 | $5.38 | $5.38 | $5.38 | 61,201 |
| 2019-04-24 | $5.42 | $5.42 | $5.39 | $5.40 | $5.40 | 65,420 |
| 2019-04-23 | $5.41 | $5.43 | $5.40 | $5.41 | $5.41 | 63,045 |
| 2019-04-22 | $5.42 | $5.44 | $5.42 | $5.43 | $5.43 | 74,756 |
| 2019-04-18 | $5.38 | $5.39 | $5.37 | $5.38 | $5.38 | 68,608 |
| 2019-04-17 | $5.41 | $5.41 | $5.38 | $5.39 | $5.39 | 44,328 |
| 2019-04-16 | $5.38 | $5.40 | $5.38 | $5.39 | $5.39 | 50,333 |
| 2019-04-15 | $5.41 | $5.41 | $5.39 | $5.40 | $5.40 | 40,939 |
| 2019-04-12 | $5.42 | $5.44 | $5.42 | $5.43 | $5.43 | 434,373 |
| 2019-04-11 | $5.43 | $5.45 | $5.39 | $5.41 | $5.41 | 60,504 |
| 2019-04-10 | $5.44 | $5.46 | $5.43 | $5.44 | $5.44 | 27,716 |
| 2019-04-09 | $5.43 | $5.44 | $5.41 | $5.43 | $5.43 | 282,120 |
| 2019-04-08 | $5.44 | $5.45 | $5.42 | $5.44 | $5.44 | 190,711 |
| 2019-04-05 | $5.39 | $5.42 | $5.38 | $5.41 | $5.41 | 50,009 |
| 2019-04-04 | $5.40 | $5.41 | $5.38 | $5.39 | $5.39 | 137,903 |
| 2019-04-03 | $5.38 | $5.40 | $5.37 | $5.39 | $5.39 | 147,496 |
| 2019-04-02 | $5.35 | $5.38 | $5.35 | $5.38 | $5.38 | 53,724 |
| 2019-04-01 | $5.34 | $5.38 | $5.34 | $5.36 | $5.36 | 389,375 |
| 2019-03-29 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 2,540,213 |
| 2019-03-28 | $5.29 | $5.32 | $5.29 | $5.31 | $5.31 | 127,499 |
| 2019-03-27 | $5.36 | $5.37 | $5.32 | $5.33 | $5.33 | 38,547 |
| 2019-03-26 | $5.38 | $5.40 | $5.36 | $5.37 | $5.37 | 223,200 |
| 2019-03-25 | $5.33 | $5.37 | $5.33 | $5.35 | $5.35 | 36,592 |
| 2019-03-22 | $5.35 | $5.37 | $5.32 | $5.34 | $5.34 | 72,181 |
| 2019-03-21 | $5.40 | $5.40 | $5.37 | $5.39 | $5.39 | 30,950 |
| 2019-03-20 | $5.36 | $5.41 | $5.36 | $5.40 | $5.40 | 58,898 |
| 2019-03-19 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 47,560 |
| 2019-03-18 | $5.33 | $5.36 | $5.33 | $5.34 | $5.34 | 47,477 |
| 2019-03-15 | $5.29 | $5.34 | $5.29 | $5.32 | $5.32 | 63,984 |
| 2019-03-14 | $5.34 | $5.35 | $5.31 | $5.31 | $5.31 | 49,401 |
| 2019-03-13 | $5.30 | $5.35 | $5.30 | $5.34 | $5.34 | 35,043 |
| 2019-03-12 | $5.28 | $5.29 | $5.28 | $5.28 | $5.28 | 24,874 |
| 2019-03-11 | $5.26 | $5.27 | $5.23 | $5.25 | $5.25 | 34,959 |
| 2019-03-08 | $5.20 | $5.24 | $5.19 | $5.24 | $5.24 | 33,612 |
| 2019-03-07 | $5.25 | $5.26 | $5.24 | $5.24 | $5.24 | 82,206 |
| 2019-03-06 | $5.27 | $5.28 | $5.25 | $5.26 | $5.26 | 32,947 |
| 2019-03-05 | $5.28 | $5.30 | $5.26 | $5.28 | $5.28 | 153,172 |
| 2019-03-04 | $5.28 | $5.30 | $5.25 | $5.26 | $5.26 | 118,948 |
| 2019-03-01 | $5.32 | $5.33 | $5.24 | $5.27 | $5.27 | 45,565 |
| 2019-02-28 | $5.32 | $5.32 | $5.30 | $5.31 | $5.31 | 204,716 |
| 2019-02-27 | $5.31 | $5.33 | $5.29 | $5.31 | $5.31 | 37,569 |
| 2019-02-26 | $5.29 | $5.29 | $5.26 | $5.29 | $5.29 | 154,394 |
| 2019-02-25 | $5.31 | $5.33 | $5.26 | $5.27 | $5.27 | 127,920 |
| 2019-02-22 | $5.34 | $5.36 | $5.33 | $5.33 | $5.33 | 93,421 |
| 2019-02-21 | $5.32 | $5.33 | $5.31 | $5.32 | $5.32 | 51,699 |
| 2019-02-20 | $5.27 | $5.33 | $5.27 | $5.30 | $5.30 | 172,239 |
| 2019-02-19 | $5.25 | $5.29 | $5.25 | $5.28 | $5.28 | 141,673 |
| 2019-02-15 | $5.24 | $5.28 | $5.23 | $5.26 | $5.26 | 142,942 |
| 2019-02-14 | $5.17 | $5.21 | $5.17 | $5.20 | $5.20 | 129,381 |
| 2019-02-13 | $5.18 | $5.21 | $5.18 | $5.19 | $5.19 | 42,299 |
| 2019-02-12 | $5.18 | $5.20 | $5.16 | $5.16 | $5.16 | 63,303 |
| 2019-02-11 | $5.14 | $5.15 | $5.12 | $5.13 | $5.13 | 590,484 |
| 2019-02-08 | $5.18 | $5.18 | $5.15 | $5.17 | $5.17 | 208,017 |
| 2019-02-07 | $5.20 | $5.20 | $5.14 | $5.17 | $5.17 | 143,389 |
| 2019-02-06 | $5.21 | $5.25 | $5.20 | $5.22 | $5.22 | 117,535 |
| 2019-02-05 | $5.22 | $5.25 | $5.21 | $5.22 | $5.22 | 286,749 |
| 2019-02-04 | $5.22 | $5.26 | $5.19 | $5.25 | $5.25 | 340,185 |
| 2019-02-01 | $5.22 | $5.27 | $5.22 | $5.26 | $5.26 | 397,610 |
| 2019-01-31 | $5.25 | $5.27 | $5.20 | $5.20 | $5.20 | 180,865 |
| 2019-01-30 | $5.21 | $5.25 | $5.21 | $5.24 | $5.24 | 35,312 |
| 2019-01-29 | $5.17 | $5.20 | $5.17 | $5.18 | $5.18 | 239,500 |
| 2019-01-28 | $5.14 | $5.15 | $5.12 | $5.13 | $5.13 | 203,163 |
| 2019-01-25 | $5.19 | $5.22 | $5.18 | $5.21 | $5.21 | 56,072 |
| 2019-01-24 | $5.16 | $5.20 | $5.16 | $5.19 | $5.19 | 54,882 |
| 2019-01-23 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 110,428 |
| 2019-01-22 | $5.18 | $5.18 | $5.14 | $5.16 | $5.16 | 147,571 |
| 2019-01-18 | $5.18 | $5.24 | $5.18 | $5.23 | $5.23 | 348,654 |
| 2019-01-17 | $5.14 | $5.19 | $5.12 | $5.19 | $5.19 | 58,769 |
| 2019-01-16 | $5.14 | $5.17 | $5.14 | $5.16 | $5.16 | 59,182 |
| 2019-01-15 | $5.14 | $5.16 | $5.13 | $5.14 | $5.14 | 36,007 |
| 2019-01-14 | $5.12 | $5.15 | $5.10 | $5.10 | $5.10 | 91,064 |
| 2019-01-11 | $5.14 | $5.15 | $5.12 | $5.14 | $5.14 | 155,779 |
| 2019-01-10 | $5.13 | $5.15 | $5.11 | $5.15 | $5.15 | 62,148 |
| 2019-01-09 | $5.09 | $5.16 | $5.09 | $5.16 | $5.16 | 64,265 |
| 2019-01-08 | $5.05 | $5.06 | $5.04 | $5.05 | $5.05 | 38,448 |
| 2019-01-07 | $5.03 | $5.07 | $5.01 | $5.03 | $5.03 | 134,682 |
| 2019-01-04 | $4.97 | $5.02 | $4.97 | $5.00 | $5.00 | 335,713 |
| 2019-01-03 | $4.92 | $4.94 | $4.87 | $4.92 | $4.92 | 166,496 |
| 2019-01-02 | $4.83 | $4.95 | $4.83 | $4.88 | $4.88 | 88,604 |
| 2018-12-31 | $4.89 | $4.89 | $4.84 | $4.89 | $4.89 | 495,604 |
| 2018-12-28 | $4.89 | $4.90 | $4.86 | $4.88 | $4.88 | 215,750 |
| 2018-12-27 | $4.89 | $4.91 | $4.87 | $4.90 | $4.90 | 422,037 |
| 2018-12-26 | $4.84 | $4.96 | $4.84 | $4.95 | $4.95 | 824,712 |
| 2018-12-24 | $4.89 | $4.91 | $4.87 | $4.87 | $4.87 | 271,916 |
| 2018-12-21 | $4.95 | $4.95 | $4.91 | $4.91 | $4.91 | 470,410 |
| 2018-12-20 | $5.01 | $5.03 | $4.96 | $4.97 | $4.97 | 996,125 |
| 2018-12-19 | $5.04 | $5.05 | $5.01 | $5.03 | $5.03 | 598,643 |
| 2018-12-18 | $5.09 | $5.09 | $4.99 | $5.00 | $5.00 | 140,165 |
| 2018-12-17 | $5.17 | $5.17 | $5.08 | $5.08 | $5.08 | 188,915 |
| 2018-12-14 | $5.16 | $5.21 | $5.14 | $5.14 | $5.14 | 84,801 |
| 2018-12-13 | $5.15 | $5.26 | $5.15 | $5.24 | $5.24 | 116,268 |
| 2018-12-12 | $5.21 | $5.23 | $5.18 | $5.20 | $5.20 | 327,688 |
| 2018-12-11 | $5.22 | $5.25 | $5.18 | $5.19 | $5.19 | 174,049 |
| 2018-12-10 | $5.21 | $5.24 | $5.17 | $5.17 | $5.17 | 148,834 |
| 2018-12-07 | $5.19 | $5.33 | $5.19 | $5.26 | $5.26 | 166,912 |
| 2018-12-06 | $5.13 | $5.25 | $5.10 | $5.17 | $5.17 | 300,562 |
| 2018-12-04 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 173,256 |
| 2018-12-03 | $5.30 | $5.30 | $5.21 | $5.25 | $5.25 | 378,388 |
| 2018-11-30 | $5.15 | $5.19 | $5.12 | $5.18 | $5.18 | 389,777 |
| 2018-11-29 | $5.17 | $5.20 | $5.16 | $5.17 | $5.17 | 122,075 |
| 2018-11-28 | $5.11 | $5.19 | $5.11 | $5.16 | $5.16 | 53,536 |
| 2018-11-27 | $5.14 | $5.14 | $5.09 | $5.12 | $5.12 | 1,254,455 |
| 2018-11-26 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 181,294 |
| 2018-11-23 | $5.23 | $5.23 | $5.15 | $5.17 | $5.17 | 81,561 |
| 2018-11-21 | $5.30 | $5.33 | $5.27 | $5.30 | $5.30 | 64,451 |
| 2018-11-20 | $5.32 | $5.32 | $5.20 | $5.23 | $5.23 | 590,001 |
| 2018-11-19 | $5.34 | $5.39 | $5.31 | $5.37 | $5.37 | 37,479 |
| 2018-11-16 | $5.35 | $5.37 | $5.31 | $5.35 | $5.35 | 64,079 |
| 2018-11-15 | $5.38 | $5.38 | $5.27 | $5.28 | $5.28 | 121,375 |
| 2018-11-14 | $5.25 | $5.37 | $5.25 | $5.36 | $5.36 | 181,936 |
| 2018-11-13 | $5.32 | $5.33 | $5.23 | $5.24 | $5.24 | 191,949 |
| 2018-11-12 | $5.37 | $5.38 | $5.31 | $5.33 | $5.33 | 30,231 |
| 2018-11-09 | $5.34 | $5.37 | $5.32 | $5.34 | $5.34 | 74,396 |
| 2018-11-08 | $5.40 | $5.41 | $5.37 | $5.37 | $5.37 | 60,058 |
| 2018-11-07 | $5.43 | $5.44 | $5.39 | $5.40 | $5.40 | 31,585 |
| 2018-11-06 | $5.44 | $5.44 | $5.39 | $5.41 | $5.41 | 75,704 |
| 2018-11-05 | $5.45 | $5.48 | $5.43 | $5.43 | $5.43 | 198,519 |
| 2018-11-02 | $5.42 | $5.45 | $5.42 | $5.43 | $5.43 | 167,688 |
| 2018-11-01 | $5.45 | $5.47 | $5.41 | $5.41 | $5.41 | 844,600 |
| 2018-10-31 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 160,239 |
| 2018-10-30 | $5.46 | $5.47 | $5.43 | $5.45 | $5.45 | 83,955 |
| 2018-10-29 | $5.54 | $5.55 | $5.47 | $5.47 | $5.47 | 139,121 |
| 2018-10-26 | $5.48 | $5.55 | $5.48 | $5.54 | $5.54 | 597,401 |
| 2018-10-25 | $5.50 | $5.53 | $5.50 | $5.50 | $5.50 | 82,350 |
| 2018-10-24 | $5.54 | $5.57 | $5.49 | $5.49 | $5.49 | 1,129,861 |
| 2018-10-23 | $5.55 | $5.57 | $5.19 | $5.53 | $5.53 | 219,410 |
| 2018-10-22 | $5.58 | $5.61 | $5.58 | $5.60 | $5.60 | 32,653 |
| 2018-10-19 | $5.61 | $5.62 | $5.60 | $5.60 | $5.60 | 46,353 |
| 2018-10-18 | $5.60 | $5.63 | $5.58 | $5.60 | $5.60 | 58,821 |
| 2018-10-17 | $5.65 | $5.67 | $5.64 | $5.65 | $5.65 | 81,894 |
| 2018-10-16 | $5.67 | $5.70 | $5.67 | $5.68 | $5.68 | 69,532 |
| 2018-10-15 | $5.66 | $5.70 | $5.66 | $5.68 | $5.68 | 251,126 |
| 2018-10-12 | $5.65 | $5.66 | $5.62 | $5.66 | $5.66 | 504,222 |
| 2018-10-11 | $5.62 | $5.65 | $5.60 | $5.60 | $5.60 | 153,020 |
| 2018-10-10 | $5.70 | $5.73 | $5.64 | $5.64 | $5.64 | 114,678 |
| 2018-10-09 | $5.71 | $5.74 | $5.70 | $5.72 | $5.72 | 182,275 |
| 2018-10-08 | $5.67 | $5.71 | $5.67 | $5.70 | $5.70 | 52,973 |
| 2018-10-05 | $5.70 | $5.73 | $5.70 | $5.70 | $5.70 | 56,801 |
| 2018-10-04 | $5.76 | $5.78 | $5.70 | $5.72 | $5.72 | 39,494 |
| 2018-10-03 | $5.71 | $5.79 | $5.71 | $5.76 | $5.76 | 567,244 |
| 2018-10-02 | $5.69 | $5.73 | $5.69 | $5.72 | $5.72 | 284,919 |
| 2018-10-01 | $5.61 | $5.70 | $5.61 | $5.70 | $5.70 | 629,728 |
| 2018-09-28 | $5.58 | $5.63 | $5.58 | $5.60 | $5.60 | 195,955 |
| 2018-09-27 | $5.56 | $5.57 | $5.54 | $5.57 | $5.57 | 67,868 |
| 2018-09-26 | $5.56 | $5.59 | $5.54 | $5.55 | $5.55 | 47,983 |
| 2018-09-25 | $5.59 | $5.60 | $5.58 | $5.59 | $5.59 | 56,654 |
| 2018-09-24 | $5.58 | $5.59 | $5.56 | $5.58 | $5.58 | 437,286 |
| 2018-09-21 | $5.51 | $5.55 | $5.51 | $5.53 | $5.53 | 121,284 |
| 2018-09-20 | $5.48 | $5.52 | $5.48 | $5.50 | $5.50 | 66,100 |
| 2018-09-19 | $5.43 | $5.48 | $5.43 | $5.47 | $5.47 | 63,486 |
| 2018-09-18 | $5.43 | $5.47 | $5.43 | $5.44 | $5.44 | 44,093 |
| 2018-09-17 | $5.43 | $5.45 | $5.40 | $5.40 | $5.40 | 45,527 |
| 2018-09-14 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 56,535 |
| 2018-09-13 | $5.48 | $5.49 | $5.43 | $5.45 | $5.45 | 59,182 |
| 2018-09-12 | $5.42 | $5.52 | $5.42 | $5.49 | $5.49 | 175,565 |
| 2018-09-11 | $5.44 | $5.47 | $5.43 | $5.46 | $5.46 | 188,947 |
| 2018-09-10 | $5.45 | $5.48 | $5.43 | $5.45 | $5.45 | 75,245 |
| 2018-09-07 | $5.40 | $5.43 | $5.40 | $5.42 | $5.42 | 84,557 |
| 2018-09-06 | $5.45 | $5.46 | $5.39 | $5.42 | $5.42 | 119,996 |
| 2018-09-05 | $5.48 | $5.50 | $5.44 | $5.46 | $5.46 | 856,601 |
| 2018-09-04 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 281,389 |
| 2018-08-31 | $5.53 | $5.54 | $5.51 | $5.53 | $5.53 | 83,316 |
| 2018-08-30 | $5.47 | $5.53 | $5.47 | $5.50 | $5.50 | 112,766 |
| 2018-08-29 | $5.49 | $5.55 | $5.49 | $5.53 | $5.53 | 67,262 |
| 2018-08-28 | $5.49 | $5.52 | $5.47 | $5.47 | $5.47 | 34,959 |
| 2018-08-27 | $5.49 | $5.50 | $5.48 | $5.50 | $5.50 | 98,882 |
| 2018-08-24 | $5.49 | $5.52 | $5.48 | $5.49 | $5.49 | 18,954 |
| 2018-08-23 | $5.44 | $5.46 | $5.44 | $5.44 | $5.44 | 33,632 |
| 2018-08-22 | $5.48 | $5.49 | $5.46 | $5.49 | $5.49 | 43,615 |
| 2018-08-21 | $5.42 | $5.47 | $5.41 | $5.45 | $5.45 | 38,411 |
| 2018-08-20 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 115,776 |
| 2018-08-17 | $5.43 | $5.44 | $5.40 | $5.43 | $5.43 | 82,954 |
| 2018-08-16 | $5.37 | $5.41 | $5.37 | $5.38 | $5.38 | 101,076 |
| 2018-08-15 | $5.42 | $5.42 | $5.10 | $5.35 | $5.35 | 201,500 |
| 2018-08-14 | $5.52 | $5.52 | $5.45 | $5.45 | $5.45 | 68,385 |
| 2018-08-13 | $5.35 | $5.48 | $5.35 | $5.46 | $5.46 | 95,333 |
| 2018-08-10 | $5.52 | $5.56 | $5.49 | $5.50 | $5.50 | 82,955 |
| 2018-08-09 | $5.54 | $5.57 | $5.52 | $5.52 | $5.52 | 103,551 |
| 2018-08-08 | $5.58 | $5.58 | $5.52 | $5.54 | $5.54 | 47,333 |
| 2018-08-07 | $5.57 | $5.59 | $5.57 | $5.59 | $5.59 | 179,954 |
| 2018-08-06 | $5.53 | $5.58 | $5.53 | $5.54 | $5.54 | 116,613 |
| 2018-08-03 | $5.50 | $5.56 | $5.50 | $5.54 | $5.54 | 359,786 |
| 2018-08-02 | $5.47 | $5.55 | $5.47 | $5.52 | $5.52 | 335,641 |
| 2018-08-01 | $5.52 | $5.55 | $5.49 | $5.50 | $5.50 | 1,582,774 |
| 2018-07-31 | $5.60 | $5.60 | $5.56 | $5.58 | $5.58 | 1,852,171 |
| 2018-07-30 | $5.56 | $5.61 | $5.56 | $5.58 | $5.58 | 56,426 |
| 2018-07-27 | $5.56 | $5.58 | $5.54 | $5.54 | $5.54 | 56,302 |
| 2018-07-26 | $5.59 | $5.59 | $5.55 | $5.56 | $5.56 | 69,657 |
| 2018-07-25 | $5.52 | $5.57 | $5.52 | $5.57 | $5.57 | 58,304 |
| 2018-07-24 | $5.45 | $5.52 | $5.45 | $5.48 | $5.48 | 56,117 |
| 2018-07-23 | $5.47 | $5.49 | $5.46 | $5.47 | $5.47 | 300,126 |
| 2018-07-20 | $5.46 | $5.48 | $5.45 | $5.46 | $5.46 | 49,389 |
| 2018-07-19 | $5.43 | $5.45 | $5.41 | $5.42 | $5.42 | 100,395 |
| 2018-07-18 | $5.40 | $5.45 | $5.39 | $5.44 | $5.44 | 56,025 |
| 2018-07-17 | $5.42 | $5.44 | $5.40 | $5.42 | $5.42 | 104,523 |
| 2018-07-16 | $5.44 | $5.46 | $5.41 | $5.43 | $5.43 | 66,302 |
| 2018-07-13 | $5.53 | $5.53 | $5.47 | $5.49 | $5.49 | 41,647 |
| 2018-07-12 | $5.47 | $5.51 | $5.45 | $5.50 | $5.50 | 33,597 |
| 2018-07-11 | $5.58 | $5.62 | $5.44 | $5.45 | $5.45 | 83,566 |
| 2018-07-10 | $5.65 | $5.66 | $5.61 | $5.62 | $5.62 | 33,163 |
| 2018-07-09 | $5.67 | $5.67 | $5.62 | $5.65 | $5.65 | 37,376 |
| 2018-07-06 | $5.58 | $5.64 | $5.58 | $5.63 | $5.63 | 98,655 |
| 2018-07-05 | $5.63 | $5.63 | $5.58 | $5.59 | $5.59 | 103,512 |
| 2018-07-03 | $5.66 | $5.66 | $5.60 | $5.62 | $5.62 | 169,666 |
| 2018-07-02 | $5.65 | $5.65 | $5.60 | $5.60 | $5.60 | 405,306 |
| 2018-06-29 | $5.65 | $5.71 | $5.65 | $5.68 | $5.68 | 3,072,941 |
| 2018-06-28 | $5.63 | $5.67 | $5.63 | $5.63 | $5.63 | 36,896 |
| 2018-06-27 | $5.67 | $5.67 | $5.63 | $5.63 | $5.63 | 96,665 |
| 2018-06-26 | $5.55 | $5.61 | $5.55 | $5.60 | $5.60 | 129,793 |
| 2018-06-25 | $5.55 | $5.58 | $5.54 | $5.55 | $5.55 | 77,293 |
| 2018-06-22 | $5.57 | $5.63 | $5.57 | $5.61 | $5.61 | 88,203 |
| 2018-06-21 | $5.52 | $5.55 | $5.51 | $5.52 | $5.52 | 107,579 |
| 2018-06-20 | $5.54 | $5.56 | $5.53 | $5.53 | $5.53 | 687,824 |
| 2018-06-19 | $5.53 | $5.53 | $5.50 | $5.51 | $5.51 | 78,553 |
| 2018-06-18 | $5.56 | $5.60 | $5.56 | $5.59 | $5.59 | 124,673 |
| 2018-06-15 | $5.63 | $5.64 | $5.40 | $5.59 | $5.59 | 101,190 |
| 2018-06-14 | $5.72 | $5.73 | $5.68 | $5.70 | $5.70 | 359,609 |
| 2018-06-13 | $5.76 | $5.76 | $5.71 | $5.72 | $5.72 | 125,647 |
| 2018-06-12 | $5.71 | $5.75 | $5.70 | $5.73 | $5.73 | 244,620 |
| 2018-06-11 | $5.69 | $5.73 | $5.69 | $5.71 | $5.71 | 84,321 |
| 2018-06-08 | $5.70 | $5.75 | $5.70 | $5.73 | $5.73 | 126,325 |
| 2018-06-07 | $5.78 | $5.78 | $5.73 | $5.74 | $5.74 | 193,284 |
| 2018-06-06 | $5.72 | $5.73 | $5.70 | $5.72 | $5.72 | 179,638 |
| 2018-06-05 | $5.66 | $5.71 | $5.64 | $5.69 | $5.69 | 864,283 |
| 2018-06-04 | $5.79 | $5.79 | $5.68 | $5.68 | $5.68 | 200,780 |
| 2018-06-01 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 1,464,112 |
| 2018-05-31 | $5.79 | $5.82 | $5.77 | $5.79 | $5.79 | 113,253 |
| 2018-05-30 | $5.73 | $5.80 | $5.73 | $5.79 | $5.79 | 115,757 |
| 2018-05-29 | $5.75 | $5.79 | $5.74 | $5.76 | $5.76 | 31,327 |
| 2018-05-25 | $5.82 | $5.82 | $5.77 | $5.80 | $5.80 | 104,304 |
| 2018-05-24 | $5.85 | $5.89 | $5.85 | $5.85 | $5.85 | 150,141 |
| 2018-05-23 | $5.84 | $5.95 | $5.84 | $5.88 | $5.88 | 52,021 |
| 2018-05-22 | $5.88 | $5.90 | $5.87 | $5.87 | $5.87 | 341,851 |
| 2018-05-21 | $5.82 | $5.86 | $5.81 | $5.85 | $5.85 | 493,579 |
| 2018-05-18 | $5.80 | $5.83 | $5.80 | $5.82 | $5.82 | 422,137 |
| 2018-05-17 | $5.81 | $5.83 | $5.79 | $5.81 | $5.81 | 163,423 |
| 2018-05-16 | $5.74 | $5.79 | $5.74 | $5.78 | $5.78 | 129,434 |
| 2018-05-15 | $5.76 | $5.79 | $5.75 | $5.76 | $5.76 | 123,896 |
| 2018-05-14 | $5.77 | $5.79 | $5.77 | $5.79 | $5.79 | 159,394 |
| 2018-05-11 | $5.77 | $5.79 | $5.75 | $5.75 | $5.75 | 96,276 |
| 2018-05-10 | $5.78 | $5.79 | $5.77 | $5.79 | $5.79 | 298,354 |
| 2018-05-09 | $5.86 | $5.96 | $5.76 | $5.77 | $5.77 | 89,801 |
| 2018-05-08 | $5.74 | $5.75 | $5.67 | $5.75 | $5.75 | 292,719 |
| 2018-05-07 | $5.78 | $5.78 | $5.72 | $5.72 | $5.72 | 265,681 |
| 2018-05-04 | $5.69 | $5.75 | $5.69 | $5.73 | $5.73 | 173,782 |
| 2018-05-03 | $5.67 | $5.71 | $5.65 | $5.71 | $5.71 | 209,154 |
| 2018-05-02 | $5.65 | $5.70 | $5.65 | $5.68 | $5.68 | 144,839 |
| 2018-05-01 | $5.67 | $5.68 | $5.65 | $5.68 | $5.68 | 154,512 |
| 2018-04-30 | $5.65 | $5.70 | $5.65 | $5.68 | $5.68 | 127,272 |
| 2018-04-27 | $5.63 | $5.68 | $5.63 | $5.66 | $5.66 | 102,105 |
| 2018-04-26 | $5.71 | $5.71 | $5.66 | $5.68 | $5.68 | 39,507 |
| 2018-04-25 | $5.66 | $5.67 | $5.63 | $5.66 | $5.66 | 194,261 |
| 2018-04-24 | $5.67 | $5.68 | $5.64 | $5.64 | $5.64 | 84,592 |
| 2018-04-23 | $5.64 | $5.68 | $5.64 | $5.68 | $5.68 | 347,679 |
| 2018-04-20 | $5.67 | $5.71 | $5.66 | $5.69 | $5.69 | 526,766 |
| 2018-04-19 | $5.75 | $5.75 | $5.69 | $5.70 | $5.70 | 317,877 |
| 2018-04-18 | $5.71 | $5.74 | $5.70 | $5.74 | $5.74 | 183,248 |
| 2018-04-17 | $5.59 | $5.63 | $5.59 | $5.62 | $5.62 | 303,044 |
| 2018-04-16 | $5.62 | $5.64 | $5.61 | $5.62 | $5.62 | 102,479 |
| 2018-04-13 | $5.63 | $5.65 | $5.62 | $5.62 | $5.62 | 261,924 |
| 2018-04-12 | $5.60 | $5.63 | $5.58 | $5.63 | $5.63 | 96,147 |
| 2018-04-11 | $5.60 | $5.66 | $5.60 | $5.63 | $5.63 | 86,117 |
| 2018-04-10 | $5.54 | $5.60 | $5.54 | $5.59 | $5.59 | 127,681 |
| 2018-04-09 | $5.42 | $5.54 | $5.42 | $5.51 | $5.51 | 57,843 |
| 2018-04-06 | $5.40 | $5.48 | $5.33 | $5.45 | $5.45 | 87,199 |
| 2018-04-05 | $5.46 | $5.48 | $5.45 | $5.47 | $5.47 | 152,213 |
| 2018-04-04 | $5.39 | $5.47 | $5.37 | $5.45 | $5.45 | 359,680 |
| 2018-04-03 | $5.47 | $5.49 | $5.46 | $5.47 | $5.47 | 239,323 |
| 2018-04-02 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 226,007 |
| 2018-03-29 | $5.47 | $5.52 | $5.47 | $5.52 | $5.52 | 238,558 |
| 2018-03-28 | $5.47 | $5.49 | $5.45 | $5.47 | $5.47 | 97,139 |
| 2018-03-27 | $5.53 | $5.53 | $5.48 | $5.48 | $5.48 | 336,483 |
| 2018-03-26 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 330,879 |
| 2018-03-23 | $5.48 | $5.52 | $5.48 | $5.50 | $5.50 | 502,065 |
| 2018-03-22 | $5.49 | $5.49 | $5.47 | $5.47 | $5.47 | 261,774 |
| 2018-03-21 | $5.47 | $5.54 | $5.47 | $5.53 | $5.53 | 105,518 |
| 2018-03-20 | $5.44 | $5.47 | $5.43 | $5.44 | $5.44 | 853,907 |
| 2018-03-19 | $5.44 | $5.44 | $5.40 | $5.43 | $5.43 | 135,876 |
| 2018-03-16 | $5.43 | $5.46 | $5.42 | $5.45 | $5.45 | 659,265 |
| 2018-03-15 | $5.45 | $5.47 | $5.43 | $5.44 | $5.44 | 93,091 |
| 2018-03-14 | $5.47 | $5.48 | $5.44 | $5.45 | $5.45 | 185,677 |
| 2018-03-13 | $5.47 | $5.50 | $5.45 | $5.45 | $5.45 | 439,181 |
| 2018-03-12 | $5.47 | $5.49 | $5.43 | $5.47 | $5.47 | 133,207 |
| 2018-03-09 | $5.46 | $5.49 | $5.45 | $5.49 | $5.49 | 640,372 |
| 2018-03-08 | $5.46 | $5.47 | $5.44 | $5.46 | $5.46 | 367,661 |
| 2018-03-07 | $5.51 | $5.58 | $5.46 | $5.48 | $5.48 | 88,812 |
| 2018-03-06 | $5.55 | $5.55 | $5.52 | $5.54 | $5.54 | 104,784 |
| 2018-03-05 | $5.46 | $5.53 | $5.46 | $5.53 | $5.53 | 271,082 |
| 2018-03-02 | $5.47 | $5.48 | $5.44 | $5.47 | $5.47 | 248,801 |
| 2018-03-01 | $5.45 | $5.50 | $5.42 | $5.49 | $5.49 | 540,348 |
| 2018-02-28 | $5.54 | $5.55 | $5.47 | $5.47 | $5.47 | 196,858 |
| 2018-02-27 | $5.57 | $5.57 | $5.52 | $5.53 | $5.53 | 280,528 |
| 2018-02-26 | $5.51 | $5.57 | $5.51 | $5.56 | $5.56 | 162,396 |
| 2018-02-23 | $5.49 | $5.53 | $5.49 | $5.53 | $5.53 | 189,983 |
| 2018-02-22 | $5.49 | $5.52 | $5.46 | $5.49 | $5.49 | 285,388 |
| 2018-02-21 | $5.46 | $5.49 | $5.45 | $5.46 | $5.46 | 285,499 |
| 2018-02-20 | $5.45 | $5.50 | $5.45 | $5.46 | $5.46 | 170,100 |
| 2018-02-16 | $5.44 | $5.47 | $5.44 | $5.45 | $5.45 | 109,665 |
| 2018-02-15 | $5.40 | $5.47 | $5.39 | $5.45 | $5.45 | 199,717 |
| 2018-02-14 | $5.35 | $5.45 | $5.35 | $5.43 | $5.43 | 510,706 |
| 2018-02-13 | $5.33 | $5.37 | $5.33 | $5.36 | $5.36 | 97,257 |
| 2018-02-12 | $5.43 | $5.43 | $5.34 | $5.34 | $5.34 | 234,624 |
| 2018-02-09 | $5.37 | $5.37 | $5.29 | $5.31 | $5.31 | 191,384 |
| 2018-02-08 | $5.43 | $5.44 | $5.37 | $5.38 | $5.38 | 147,358 |
| 2018-02-07 | $5.48 | $5.50 | $5.41 | $5.43 | $5.43 | 367,011 |
| 2018-02-06 | $5.44 | $5.51 | $5.44 | $5.49 | $5.49 | 228,346 |
| 2018-02-05 | $5.53 | $5.56 | $5.42 | $5.42 | $5.42 | 520,529 |
| 2018-02-02 | $5.57 | $5.58 | $5.54 | $5.55 | $5.55 | 169,207 |
| 2018-02-01 | $5.59 | $5.62 | $5.56 | $5.62 | $5.62 | 258,347 |
| 2018-01-31 | $5.58 | $5.58 | $5.56 | $5.58 | $5.58 | 254,915 |
| 2018-01-30 | $5.59 | $5.60 | $5.57 | $5.58 | $5.58 | 129,399 |
| 2018-01-29 | $5.63 | $5.64 | $5.60 | $5.62 | $5.62 | 122,821 |
| 2018-01-26 | $5.60 | $5.66 | $5.60 | $5.65 | $5.65 | 153,584 |
| 2018-01-25 | $5.66 | $5.66 | $5.59 | $5.59 | $5.59 | 282,724 |
| 2018-01-24 | $5.57 | $5.63 | $5.57 | $5.62 | $5.62 | 217,670 |
| 2018-01-23 | $5.54 | $5.57 | $5.53 | $5.57 | $5.57 | 221,440 |
| 2018-01-22 | $5.51 | $5.54 | $5.51 | $5.54 | $5.54 | 63,941 |
| 2018-01-19 | $5.52 | $5.53 | $5.50 | $5.51 | $5.51 | 136,473 |
| 2018-01-18 | $5.47 | $5.53 | $5.47 | $5.52 | $5.52 | 142,659 |
| 2018-01-17 | $5.50 | $5.53 | $5.50 | $5.51 | $5.51 | 93,314 |
| 2018-01-16 | $5.51 | $5.51 | $5.48 | $5.50 | $5.50 | 203,071 |
| 2018-01-12 | $5.52 | $5.54 | $5.49 | $5.53 | $5.53 | 1,002,487 |
| 2018-01-11 | $5.49 | $5.52 | $5.48 | $5.50 | $5.50 | 682,217 |
| 2018-01-10 | $5.49 | $5.49 | $5.46 | $5.48 | $5.48 | 486,026 |
| 2018-01-09 | $5.45 | $5.47 | $5.41 | $5.46 | $5.46 | 115,188 |
| 2018-01-08 | $5.43 | $5.43 | $5.41 | $5.42 | $5.42 | 152,739 |
| 2018-01-05 | $5.43 | $5.44 | $5.41 | $5.43 | $5.43 | 109,513 |
| 2018-01-04 | $5.44 | $5.47 | $5.44 | $5.46 | $5.46 | 130,910 |
| 2018-01-03 | $5.44 | $5.46 | $5.43 | $5.46 | $5.46 | 219,589 |
| 2018-01-02 | $5.44 | $5.44 | $5.41 | $5.43 | $5.43 | 250,638 |
| 2017-12-29 | $5.38 | $5.41 | $5.38 | $5.40 | $5.40 | 167,677 |
| 2017-12-28 | $5.36 | $5.38 | $5.36 | $5.37 | $5.37 | 415,958 |
| 2017-12-27 | $5.32 | $5.36 | $5.32 | $5.34 | $5.34 | 192,905 |
| 2017-12-26 | $5.25 | $5.34 | $5.25 | $5.32 | $5.32 | 190,923 |
| 2017-12-22 | $5.25 | $5.28 | $5.24 | $5.27 | $5.27 | 254,899 |
| 2017-12-21 | $5.25 | $5.25 | $5.21 | $5.24 | $5.24 | 299,495 |
| 2017-12-20 | $5.22 | $5.24 | $5.20 | $5.22 | $5.22 | 141,222 |
| 2017-12-19 | $5.20 | $5.21 | $5.19 | $5.19 | $5.19 | 82,720 |
| 2017-12-18 | $5.18 | $5.25 | $5.16 | $5.20 | $5.20 | 107,801 |
| 2017-12-15 | $5.17 | $5.19 | $5.16 | $5.16 | $5.16 | 69,777 |
| 2017-12-14 | $5.15 | $5.17 | $5.12 | $5.17 | $5.17 | 215,730 |
| 2017-12-13 | $5.14 | $5.15 | $5.10 | $5.13 | $5.13 | 155,032 |
| 2017-12-12 | $5.17 | $5.18 | $5.13 | $5.14 | $5.14 | 81,797 |
| 2017-12-11 | $5.17 | $5.20 | $5.17 | $5.18 | $5.18 | 161,463 |
| 2017-12-08 | $5.18 | $5.18 | $5.15 | $5.16 | $5.16 | 85,441 |
| 2017-12-07 | $5.13 | $5.16 | $5.13 | $5.15 | $5.15 | 131,650 |
| 2017-12-06 | $5.19 | $5.20 | $5.14 | $5.14 | $5.14 | 207,201 |
| 2017-12-05 | $5.22 | $5.23 | $5.20 | $5.22 | $5.22 | 199,296 |
| 2017-12-04 | $5.27 | $5.28 | $5.23 | $5.23 | $5.23 | 47,957 |
| 2017-12-01 | $5.31 | $5.33 | $5.29 | $5.31 | $5.31 | 344,096 |
| 2017-11-30 | $5.27 | $5.27 | $5.23 | $5.24 | $5.24 | 78,792 |
| 2017-11-29 | $5.28 | $5.30 | $5.25 | $5.26 | $5.26 | 83,501 |
| 2017-11-28 | $5.27 | $5.29 | $5.27 | $5.28 | $5.28 | 197,214 |
| 2017-11-27 | $5.27 | $5.30 | $5.27 | $5.29 | $5.29 | 110,463 |
| 2017-11-24 | $5.35 | $5.35 | $5.28 | $5.33 | $5.33 | 29,960 |
| 2017-11-22 | $5.29 | $5.31 | $5.23 | $5.29 | $5.29 | 138,627 |
| 2017-11-21 | $5.22 | $5.28 | $5.22 | $5.26 | $5.26 | 108,858 |
| 2017-11-20 | $5.24 | $5.25 | $5.22 | $5.24 | $5.24 | 112,210 |
| 2017-11-17 | $5.23 | $5.29 | $5.23 | $5.28 | $5.28 | 93,636 |
| 2017-11-16 | $5.19 | $5.25 | $5.19 | $5.21 | $5.21 | 52,196 |
| 2017-11-15 | $5.23 | $5.24 | $5.10 | $5.22 | $5.22 | 97,193 |
| 2017-11-14 | $5.28 | $5.28 | $5.22 | $5.23 | $5.23 | 105,833 |
| 2017-11-13 | $5.31 | $5.33 | $5.30 | $5.30 | $5.30 | 72,326 |
| 2017-11-10 | $5.34 | $5.35 | $5.31 | $5.32 | $5.32 | 63,484 |
| 2017-11-09 | $5.30 | $5.35 | $5.30 | $5.32 | $5.32 | 97,891 |
| 2017-11-08 | $5.32 | $5.36 | $5.31 | $5.31 | $5.31 | 215,863 |
| 2017-11-07 | $5.36 | $5.36 | $5.31 | $5.32 | $5.32 | 168,833 |
| 2017-11-06 | $5.28 | $5.36 | $5.27 | $5.36 | $5.36 | 94,113 |
| 2017-11-03 | $5.25 | $5.27 | $5.21 | $5.25 | $5.25 | 143,695 |
| 2017-11-02 | $5.19 | $5.24 | $5.19 | $5.24 | $5.24 | 309,680 |
| 2017-11-01 | $5.22 | $5.25 | $5.20 | $5.22 | $5.22 | 391,306 |
| 2017-10-31 | $5.19 | $5.21 | $5.18 | $5.20 | $5.20 | 127,082 |
| 2017-10-30 | $5.19 | $5.21 | $5.19 | $5.20 | $5.20 | 19,131 |
| 2017-10-27 | $5.14 | $5.19 | $5.14 | $5.18 | $5.18 | 59,483 |
| 2017-10-26 | $5.17 | $5.18 | $5.14 | $5.18 | $5.18 | 89,090 |
| 2017-10-25 | $5.16 | $5.18 | $5.15 | $5.17 | $5.17 | 59,363 |
| 2017-10-24 | $5.14 | $5.17 | $5.13 | $5.17 | $5.17 | 123,394 |
| 2017-10-23 | $5.13 | $5.15 | $5.13 | $5.13 | $5.13 | 63,792 |
| 2017-10-20 | $5.12 | $5.13 | $5.10 | $5.11 | $5.11 | 82,028 |
| 2017-10-19 | $5.08 | $5.13 | $5.08 | $5.11 | $5.11 | 103,828 |
| 2017-10-18 | $5.12 | $5.14 | $5.11 | $5.11 | $5.11 | 2,035,539 |
| 2017-10-17 | $5.16 | $5.16 | $5.12 | $5.14 | $5.14 | 855,088 |
| 2017-10-16 | $5.17 | $5.17 | $5.15 | $5.16 | $5.16 | 75,189 |
| 2017-10-13 | $5.13 | $5.16 | $5.13 | $5.14 | $5.14 | 114,879 |
| 2017-10-12 | $5.10 | $5.12 | $5.07 | $5.10 | $5.10 | 141,731 |
| 2017-10-11 | $5.09 | $5.11 | $5.08 | $5.11 | $5.11 | 73,322 |
| 2017-10-10 | $5.07 | $5.11 | $5.07 | $5.10 | $5.10 | 30,638 |
| 2017-10-09 | $5.05 | $5.06 | $5.03 | $5.05 | $5.05 | 70,261 |
| 2017-10-06 | $5.02 | $5.06 | $5.02 | $5.04 | $5.04 | 112,687 |
| 2017-10-05 | $5.07 | $5.11 | $5.07 | $5.09 | $5.09 | 60,826 |
| 2017-10-04 | $5.08 | $5.08 | $5.05 | $5.05 | $5.05 | 177,369 |
| 2017-10-03 | $5.03 | $5.07 | $5.03 | $5.05 | $5.05 | 314,405 |
| 2017-10-02 | $5.02 | $5.06 | $5.02 | $5.04 | $5.04 | 2,432,085 |
| 2017-09-29 | $5.10 | $5.11 | $5.08 | $5.10 | $5.10 | 72,653 |
| 2017-09-28 | $5.12 | $5.14 | $5.09 | $5.11 | $5.11 | 80,242 |
| 2017-09-27 | $5.14 | $5.14 | $5.10 | $5.13 | $5.13 | 43,533 |
| 2017-09-26 | $5.13 | $5.13 | $5.11 | $5.13 | $5.13 | 91,976 |
| 2017-09-25 | $5.09 | $5.16 | $5.09 | $5.16 | $5.16 | 82,154 |
| 2017-09-22 | $5.09 | $5.10 | $5.08 | $5.09 | $5.09 | 40,431 |
| 2017-09-21 | $5.08 | $5.10 | $5.07 | $5.08 | $5.08 | 96,940 |
| 2017-09-20 | $5.07 | $5.12 | $5.07 | $5.11 | $5.11 | 54,959 |
| 2017-09-19 | $5.13 | $5.13 | $5.05 | $5.07 | $5.07 | 154,649 |
| 2017-09-18 | $5.09 | $5.09 | $5.06 | $5.08 | $5.08 | 110,916 |
| 2017-09-15 | $5.07 | $5.09 | $5.07 | $5.08 | $5.08 | 33,905 |
| 2017-09-14 | $5.04 | $5.10 | $5.04 | $5.07 | $5.07 | 61,544 |
| 2017-09-13 | $5.01 | $5.06 | $5.01 | $5.05 | $5.05 | 219,242 |
| 2017-09-12 | $5.02 | $5.05 | $5.01 | $5.03 | $5.03 | 78,370 |
| 2017-09-11 | $5.03 | $5.05 | $5.00 | $5.05 | $5.05 | 107,553 |
| 2017-09-08 | $5.07 | $5.09 | $5.03 | $5.04 | $5.04 | 49,396 |
| 2017-09-07 | $5.08 | $5.12 | $5.07 | $5.10 | $5.10 | 36,736 |
| 2017-09-06 | $5.09 | $5.11 | $5.08 | $5.10 | $5.10 | 70,511 |
| 2017-09-05 | $5.06 | $5.09 | $5.06 | $5.07 | $5.07 | 93,556 |
| 2017-09-01 | $5.00 | $5.04 | $5.00 | $5.03 | $5.03 | 165,169 |
| 2017-08-31 | $4.93 | $5.02 | $4.93 | $5.01 | $5.01 | 220,593 |
| 2017-08-30 | $4.92 | $4.93 | $4.90 | $4.90 | $4.90 | 54,150 |
| 2017-08-29 | $4.99 | $4.99 | $4.92 | $4.92 | $4.92 | 78,225 |
| 2017-08-28 | $4.91 | $4.94 | $4.91 | $4.93 | $4.93 | 47,576 |
| 2017-08-25 | $4.94 | $4.96 | $4.92 | $4.94 | $4.94 | 45,233 |
| 2017-08-24 | $4.95 | $4.97 | $4.92 | $4.94 | $4.94 | 58,144 |
| 2017-08-23 | $4.92 | $4.96 | $4.92 | $4.96 | $4.96 | 76,665 |
| 2017-08-22 | $4.94 | $4.94 | $4.91 | $4.93 | $4.93 | 219,497 |
| 2017-08-21 | $4.93 | $4.94 | $4.91 | $4.91 | $4.91 | 89,018 |
| 2017-08-18 | $4.89 | $4.95 | $4.89 | $4.94 | $4.94 | 117,904 |
| 2017-08-17 | $4.87 | $4.90 | $4.86 | $4.87 | $4.87 | 66,736 |
| 2017-08-16 | $4.91 | $4.92 | $4.88 | $4.88 | $4.88 | 547,617 |
| 2017-08-15 | $4.90 | $4.90 | $4.85 | $4.89 | $4.89 | 38,188 |
| 2017-08-14 | $4.96 | $4.96 | $4.91 | $4.91 | $4.91 | 64,609 |
| 2017-08-11 | $4.98 | $4.98 | $4.94 | $4.97 | $4.97 | 88,416 |
| 2017-08-10 | $5.04 | $5.05 | $4.95 | $4.96 | $4.96 | 106,733 |
| 2017-08-09 | $4.99 | $5.04 | $4.99 | $5.03 | $5.03 | 74,561 |
| 2017-08-08 | $5.05 | $5.05 | $4.98 | $4.99 | $4.99 | 79,042 |
| 2017-08-07 | $4.96 | $5.00 | $4.96 | $4.99 | $4.99 | 210,838 |
| 2017-08-04 | $4.99 | $4.99 | $4.95 | $4.97 | $4.97 | 93,600 |
| 2017-08-03 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 132,307 |
| 2017-08-02 | $4.99 | $5.01 | $4.96 | $5.00 | $5.00 | 171,617 |
| 2017-08-01 | $4.99 | $5.00 | $4.94 | $4.96 | $4.96 | 2,726,623 |
| 2017-07-31 | $5.00 | $5.04 | $4.99 | $5.03 | $5.03 | 353,760 |
| 2017-07-28 | $5.00 | $5.04 | $5.00 | $5.01 | $5.01 | 67,972 |
| 2017-07-27 | $4.99 | $5.01 | $4.98 | $4.99 | $4.99 | 79,940 |
| 2017-07-26 | $4.94 | $4.96 | $4.92 | $4.96 | $4.96 | 37,021 |
| 2017-07-25 | $4.92 | $4.93 | $4.90 | $4.91 | $4.91 | 34,452 |
| 2017-07-24 | $4.91 | $4.91 | $4.86 | $4.88 | $4.88 | 27,928 |
| 2017-07-21 | $4.93 | $4.93 | $4.86 | $4.86 | $4.86 | 25,677 |
| 2017-07-20 | $4.93 | $4.96 | $4.82 | $4.92 | $4.92 | 34,327 |
| 2017-07-19 | $4.92 | $4.94 | $4.91 | $4.93 | $4.93 | 69,958 |
| 2017-07-18 | $4.90 | $4.93 | $4.87 | $4.89 | $4.89 | 69,578 |
| 2017-07-17 | $4.89 | $4.89 | $4.86 | $4.87 | $4.87 | 357,367 |
| 2017-07-14 | $4.86 | $4.89 | $4.86 | $4.89 | $4.89 | 83,716 |
| 2017-07-13 | $4.84 | $4.86 | $4.83 | $4.83 | $4.83 | 55,285 |
| 2017-07-12 | $4.90 | $4.90 | $4.85 | $4.86 | $4.86 | 69,882 |
| 2017-07-11 | $4.82 | $4.87 | $4.81 | $4.86 | $4.86 | 72,872 |
| 2017-07-10 | $4.81 | $4.84 | $4.80 | $4.83 | $4.83 | 179,947 |
| 2017-07-07 | $4.81 | $4.82 | $4.78 | $4.79 | $4.79 | 146,346 |
| 2017-07-06 | $4.89 | $4.89 | $4.84 | $4.85 | $4.85 | 76,294 |
| 2017-07-05 | $4.80 | $4.89 | $4.80 | $4.85 | $4.85 | 4,478,540 |
| 2017-07-03 | $4.91 | $4.93 | $4.90 | $4.90 | $4.90 | 277,058 |
| 2017-06-30 | $4.83 | $4.89 | $4.81 | $4.89 | $4.89 | 138,804 |
| 2017-06-29 | $4.78 | $4.81 | $4.76 | $4.78 | $4.78 | 67,584 |
| 2017-06-28 | $4.72 | $4.76 | $4.69 | $4.75 | $4.75 | 74,990 |
| 2017-06-27 | $4.67 | $4.74 | $4.67 | $4.72 | $4.72 | 106,867 |
| 2017-06-26 | $4.66 | $4.69 | $4.65 | $4.68 | $4.68 | 60,655 |
| 2017-06-23 | $4.65 | $4.68 | $4.65 | $4.67 | $4.67 | 82,883 |
| 2017-06-22 | $4.68 | $4.68 | $4.64 | $4.65 | $4.65 | 283,597 |
| 2017-06-21 | $4.70 | $4.71 | $4.64 | $4.64 | $4.64 | 26,004 |
| 2017-06-20 | $4.70 | $4.71 | $4.67 | $4.69 | $4.69 | 107,330 |
| 2017-06-19 | $4.78 | $4.78 | $4.74 | $4.74 | $4.74 | 66,026 |
| 2017-06-16 | $4.76 | $4.78 | $4.76 | $4.77 | $4.77 | 88,295 |
| 2017-06-15 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 113,236 |
| 2017-06-14 | $4.80 | $4.82 | $4.73 | $4.74 | $4.74 | 151,865 |
| 2017-06-13 | $4.79 | $4.81 | $4.78 | $4.80 | $4.80 | 129,588 |
| 2017-06-12 | $4.81 | $4.84 | $4.79 | $4.79 | $4.79 | 65,019 |
| 2017-06-09 | $4.81 | $4.84 | $4.81 | $4.82 | $4.82 | 141,984 |
| 2017-06-08 | $4.80 | $4.83 | $4.80 | $4.81 | $4.81 | 92,514 |
| 2017-06-07 | $4.85 | $4.87 | $4.80 | $4.80 | $4.80 | 71,830 |
| 2017-06-06 | $4.83 | $4.87 | $4.83 | $4.87 | $4.87 | 131,736 |
| 2017-06-05 | $4.84 | $4.85 | $4.82 | $4.83 | $4.83 | 79,519 |
| 2017-06-02 | $4.82 | $4.87 | $4.82 | $4.86 | $4.86 | 123,424 |
| 2017-06-01 | $4.89 | $4.91 | $4.86 | $4.87 | $4.87 | 4,638,805 |
| 2017-05-31 | $4.88 | $4.91 | $4.88 | $4.88 | $4.88 | 59,500 |
| 2017-05-30 | $4.99 | $4.99 | $4.92 | $4.95 | $4.95 | 106,245 |
| 2017-05-26 | $4.91 | $4.99 | $4.91 | $4.97 | $4.97 | 45,601 |
| 2017-05-25 | $5.03 | $5.04 | $4.93 | $4.93 | $4.93 | 62,349 |
| 2017-05-24 | $5.03 | $5.04 | $5.01 | $5.02 | $5.02 | 54,984 |
| 2017-05-23 | $5.06 | $5.07 | $5.03 | $5.05 | $5.05 | 63,429 |
| 2017-05-22 | $5.05 | $5.08 | $5.05 | $5.07 | $5.07 | 61,352 |
| 2017-05-19 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 242,234 |
| 2017-05-18 | $4.94 | $4.97 | $4.93 | $4.95 | $4.95 | 35,522 |
| 2017-05-17 | $4.97 | $5.00 | $4.94 | $4.98 | $4.98 | 66,085 |
| 2017-05-16 | $4.97 | $4.98 | $4.94 | $4.94 | $4.94 | 115,535 |
| 2017-05-15 | $4.99 | $4.99 | $4.95 | $4.96 | $4.96 | 57,943 |
| 2017-05-12 | $4.93 | $4.94 | $4.91 | $4.92 | $4.92 | 84,261 |
| 2017-05-11 | $4.91 | $4.92 | $4.85 | $4.91 | $4.91 | 204,016 |
| 2017-05-10 | $4.85 | $4.89 | $4.84 | $4.88 | $4.88 | 65,513 |
| 2017-05-09 | $4.84 | $4.86 | $4.82 | $4.82 | $4.82 | 40,695 |
| 2017-05-08 | $4.85 | $4.86 | $4.82 | $4.85 | $4.85 | 104,068 |
| 2017-05-05 | $4.84 | $4.88 | $4.83 | $4.86 | $4.86 | 99,611 |
| 2017-05-04 | $4.92 | $4.92 | $4.81 | $4.83 | $4.83 | 92,061 |
| 2017-05-03 | $4.93 | $4.94 | $4.91 | $4.92 | $4.92 | 378,339 |
| 2017-05-02 | $4.97 | $4.99 | $4.93 | $4.95 | $4.95 | 168,720 |
| 2017-05-01 | $4.97 | $4.99 | $4.97 | $4.99 | $4.99 | 3,782,414 |
| 2017-04-28 | $4.97 | $4.99 | $4.95 | $4.97 | $4.97 | 245,361 |
| 2017-04-27 | $4.94 | $4.97 | $4.92 | $4.97 | $4.97 | 147,022 |
| 2017-04-26 | $4.96 | $5.01 | $4.96 | $4.98 | $4.98 | 83,573 |
| 2017-04-25 | $4.94 | $5.00 | $4.94 | $5.00 | $5.00 | 179,104 |
| 2017-04-24 | $4.97 | $4.98 | $4.95 | $4.97 | $4.97 | 81,867 |
| 2017-04-21 | $5.02 | $5.03 | $4.96 | $4.98 | $4.98 | 205,212 |
| 2017-04-20 | $5.07 | $5.07 | $5.02 | $5.03 | $5.03 | 113,793 |
| 2017-04-19 | $5.12 | $5.14 | $5.03 | $5.04 | $5.04 | 123,360 |
| 2017-04-18 | $5.12 | $5.14 | $5.09 | $5.11 | $5.11 | 1,050,964 |
| 2017-04-17 | $5.17 | $5.18 | $5.14 | $5.14 | $5.14 | 210,852 |
| 2017-04-13 | $5.17 | $5.20 | $5.15 | $5.20 | $5.20 | 162,753 |
| 2017-04-12 | $5.13 | $5.18 | $5.13 | $5.14 | $5.14 | 68,675 |
| 2017-04-11 | $5.14 | $5.17 | $5.13 | $5.15 | $5.15 | 97,546 |
| 2017-04-10 | $5.13 | $5.16 | $5.13 | $5.16 | $5.16 | 284,770 |
| 2017-04-07 | $5.12 | $5.14 | $5.12 | $5.13 | $5.13 | 65,746 |
| 2017-04-06 | $5.12 | $5.14 | $5.12 | $5.12 | $5.12 | 58,966 |
| 2017-04-05 | $5.14 | $5.14 | $5.10 | $5.12 | $5.12 | 127,016 |
| 2017-04-04 | $5.09 | $5.11 | $5.08 | $5.11 | $5.11 | 200,871 |
| 2017-04-03 | $5.11 | $5.11 | $5.05 | $5.06 | $5.06 | 595,066 |
| 2017-03-31 | $5.09 | $5.10 | $5.06 | $5.08 | $5.08 | 383,107 |
| 2017-03-30 | $5.09 | $5.10 | $5.07 | $5.09 | $5.09 | 36,330 |
| 2017-03-29 | $5.04 | $5.08 | $5.04 | $5.08 | $5.08 | 48,725 |
| 2017-03-28 | $5.01 | $5.05 | $5.01 | $5.04 | $5.04 | 102,975 |
| 2017-03-27 | $5.00 | $5.01 | $4.95 | $5.00 | $5.00 | 76,768 |
| 2017-03-24 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 103,115 |
| 2017-03-23 | $5.03 | $5.03 | $5.01 | $5.01 | $5.01 | 68,323 |
| 2017-03-22 | $5.00 | $5.04 | $4.99 | $5.04 | $5.04 | 167,461 |
| 2017-03-21 | $5.05 | $5.08 | $5.02 | $5.02 | $5.02 | 1,573,507 |
| 2017-03-20 | $5.06 | $5.07 | $5.05 | $5.06 | $5.06 | 105,168 |
| 2017-03-17 | $5.02 | $5.07 | $5.02 | $5.05 | $5.05 | 56,103 |
| 2017-03-16 | $5.07 | $5.07 | $5.04 | $5.04 | $5.04 | 898,786 |
| 2017-03-15 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 99,523 |
| 2017-03-14 | $4.98 | $5.00 | $4.96 | $4.99 | $4.99 | 188,048 |
| 2017-03-13 | $5.01 | $5.03 | $5.01 | $5.02 | $5.02 | 234,624 |
| 2017-03-10 | $5.10 | $5.10 | $5.00 | $5.01 | $5.01 | 236,693 |
| 2017-03-09 | $5.06 | $5.07 | $5.01 | $5.05 | $5.05 | 202,864 |
| 2017-03-08 | $5.19 | $5.19 | $5.08 | $5.10 | $5.10 | 105,745 |
| 2017-03-07 | $5.21 | $5.24 | $5.18 | $5.18 | $5.18 | 162,170 |
| 2017-03-06 | $5.26 | $5.26 | $5.22 | $5.23 | $5.23 | 76,735 |
| 2017-03-03 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 263,411 |
| 2017-03-02 | $5.23 | $5.24 | $5.19 | $5.19 | $5.19 | 212,009 |
| 2017-03-01 | $5.29 | $5.30 | $5.26 | $5.29 | $5.29 | 298,812 |
| 2017-02-28 | $5.23 | $5.26 | $5.22 | $5.25 | $5.25 | 223,004 |
| 2017-02-27 | $5.25 | $5.25 | $5.21 | $5.23 | $5.23 | 243,275 |
| 2017-02-24 | $5.20 | $5.25 | $5.20 | $5.23 | $5.23 | 154,421 |
| 2017-02-23 | $5.32 | $5.32 | $5.20 | $5.23 | $5.23 | 305,291 |
| 2017-02-22 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 295,575 |
| 2017-02-21 | $5.13 | $5.28 | $5.12 | $5.25 | $5.25 | 272,429 |
| 2017-02-17 | $5.25 | $5.27 | $5.24 | $5.26 | $5.26 | 85,559 |
| 2017-02-16 | $5.30 | $5.33 | $5.27 | $5.28 | $5.28 | 86,680 |
| 2017-02-15 | $5.29 | $5.32 | $5.29 | $5.30 | $5.30 | 186,718 |
| 2017-02-14 | $5.31 | $5.32 | $5.28 | $5.31 | $5.31 | 55,275 |
| 2017-02-13 | $5.29 | $5.32 | $5.29 | $5.29 | $5.29 | 90,785 |
| 2017-02-10 | $5.26 | $5.35 | $5.26 | $5.33 | $5.33 | 234,761 |
| 2017-02-09 | $5.25 | $5.29 | $5.25 | $5.27 | $5.27 | 120,135 |
| 2017-02-08 | $5.23 | $5.28 | $5.20 | $5.26 | $5.26 | 282,699 |
| 2017-02-07 | $5.24 | $5.25 | $5.22 | $5.22 | $5.22 | 172,354 |
| 2017-02-06 | $5.19 | $5.33 | $5.18 | $5.25 | $5.25 | 330,967 |
| 2017-02-03 | $5.26 | $5.29 | $5.26 | $5.27 | $5.27 | 185,809 |
| 2017-02-02 | $5.30 | $5.31 | $5.26 | $5.28 | $5.28 | 122,726 |
| 2017-02-01 | $5.24 | $5.30 | $5.24 | $5.29 | $5.29 | 321,117 |
| 2017-01-31 | $5.23 | $5.26 | $5.22 | $5.23 | $5.23 | 211,909 |
| 2017-01-30 | $5.24 | $5.24 | $5.20 | $5.20 | $5.20 | 155,905 |
| 2017-01-27 | $5.20 | $5.26 | $5.12 | $5.25 | $5.25 | 128,810 |
| 2017-01-26 | $5.27 | $5.30 | $5.26 | $5.26 | $5.26 | 154,696 |
| 2017-01-25 | $5.25 | $5.28 | $5.23 | $5.25 | $5.25 | 129,028 |
| 2017-01-24 | $5.30 | $5.30 | $5.26 | $5.28 | $5.28 | 120,312 |
| 2017-01-23 | $5.25 | $5.28 | $5.24 | $5.28 | $5.28 | 119,897 |
| 2017-01-20 | $5.26 | $5.28 | $5.25 | $5.25 | $5.25 | 84,403 |
| 2017-01-19 | $5.24 | $5.26 | $5.22 | $5.23 | $5.23 | 148,746 |
| 2017-01-18 | $5.31 | $5.31 | $5.23 | $5.24 | $5.24 | 152,766 |
| 2017-01-17 | $5.30 | $5.32 | $5.27 | $5.29 | $5.29 | 129,110 |
| 2017-01-13 | $5.23 | $5.27 | $5.23 | $5.26 | $5.26 | 62,984 |
| 2017-01-12 | $5.20 | $5.28 | $5.20 | $5.26 | $5.26 | 94,071 |
| 2017-01-11 | $5.17 | $5.22 | $5.16 | $5.20 | $5.20 | 146,163 |
| 2017-01-10 | $5.18 | $5.21 | $5.15 | $5.18 | $5.18 | 307,205 |
| 2017-01-09 | $5.21 | $5.21 | $5.16 | $5.16 | $5.16 | 135,635 |
| 2017-01-06 | $5.22 | $5.25 | $5.20 | $5.22 | $5.22 | 293,958 |
| 2017-01-05 | $5.23 | $5.26 | $5.22 | $5.24 | $5.24 | 148,280 |
| 2017-01-04 | $5.17 | $5.21 | $5.15 | $5.21 | $5.21 | 158,778 |
| 2017-01-03 | $5.24 | $5.24 | $5.12 | $5.15 | $5.15 | 561,570 |
| 2016-12-30 | $5.19 | $5.20 | $5.18 | $5.19 | $5.19 | 131,517 |
| 2016-12-29 | $5.21 | $5.21 | $5.18 | $5.19 | $5.19 | 188,180 |
| 2016-12-28 | $5.18 | $5.21 | $5.18 | $5.20 | $5.20 | 557,816 |
| 2016-12-27 | $5.15 | $5.20 | $5.15 | $5.19 | $5.19 | 565,321 |
| 2016-12-23 | $5.11 | $5.13 | $5.11 | $5.11 | $5.11 | 176,536 |
| 2016-12-22 | $5.12 | $5.15 | $5.11 | $5.11 | $5.11 | 698,532 |
| 2016-12-21 | $5.17 | $5.17 | $5.12 | $5.12 | $5.12 | 86,306 |
| 2016-12-20 | $5.14 | $5.16 | $5.12 | $5.14 | $5.14 | 334,143 |
| 2016-12-19 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 203,761 |
| 2016-12-16 | $5.14 | $5.18 | $5.14 | $5.16 | $5.16 | 232,301 |
| 2016-12-15 | $5.15 | $5.17 | $5.12 | $5.14 | $5.14 | 141,380 |
| 2016-12-14 | $5.23 | $5.25 | $5.17 | $5.17 | $5.17 | 132,783 |
| 2016-12-13 | $5.24 | $5.26 | $5.21 | $5.23 | $5.23 | 111,286 |
| 2016-12-12 | $5.25 | $5.27 | $5.21 | $5.23 | $5.23 | 229,152 |
| 2016-12-09 | $5.20 | $5.21 | $5.17 | $5.18 | $5.18 | 158,070 |
| 2016-12-08 | $5.14 | $5.17 | $5.13 | $5.17 | $5.17 | 366,281 |
| 2016-12-07 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 158,650 |
| 2016-12-06 | $5.17 | $5.20 | $5.17 | $5.17 | $5.17 | 124,689 |
| 2016-12-05 | $5.20 | $5.23 | $5.19 | $5.20 | $5.20 | 189,687 |
| 2016-12-02 | $5.15 | $5.17 | $5.13 | $5.17 | $5.17 | 382,195 |
| 2016-12-01 | $5.12 | $5.16 | $5.11 | $5.14 | $5.14 | 1,030,862 |
| 2016-11-30 | $5.19 | $5.19 | $5.03 | $5.05 | $5.05 | 325,571 |
| 2016-11-29 | $4.93 | $4.96 | $4.92 | $4.92 | $4.92 | 99,075 |
| 2016-11-28 | $5.03 | $5.06 | $5.02 | $5.02 | $5.02 | 71,131 |
| 2016-11-25 | $5.00 | $5.02 | $4.98 | $4.99 | $4.99 | 57,428 |
| 2016-11-23 | $5.00 | $5.04 | $4.98 | $5.04 | $5.04 | 94,149 |
| 2016-11-22 | $5.01 | $5.03 | $4.99 | $5.01 | $5.01 | 100,105 |
| 2016-11-21 | $4.96 | $5.02 | $4.95 | $5.01 | $5.01 | 163,226 |
| 2016-11-18 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 358,485 |
| 2016-11-17 | $4.90 | $4.93 | $4.85 | $4.85 | $4.85 | 119,037 |
| 2016-11-16 | $4.88 | $4.90 | $4.86 | $4.87 | $4.87 | 436,745 |
| 2016-11-15 | $4.85 | $4.90 | $4.85 | $4.88 | $4.88 | 165,359 |
| 2016-11-14 | $4.79 | $4.81 | $4.76 | $4.80 | $4.80 | 156,256 |
| 2016-11-11 | $4.89 | $4.89 | $4.80 | $4.81 | $4.81 | 433,861 |
| 2016-11-10 | $4.91 | $4.92 | $4.88 | $4.90 | $4.90 | 176,287 |
| 2016-11-09 | $4.86 | $4.95 | $4.86 | $4.92 | $4.92 | 146,361 |
| 2016-11-08 | $4.87 | $4.93 | $4.87 | $4.89 | $4.89 | 104,732 |
| 2016-11-07 | $4.89 | $4.91 | $4.87 | $4.90 | $4.90 | 95,803 |
| 2016-11-04 | $4.86 | $4.89 | $4.86 | $4.86 | $4.86 | 75,946 |
| 2016-11-03 | $4.91 | $4.93 | $4.88 | $4.89 | $4.89 | 115,938 |
| 2016-11-02 | $4.94 | $4.94 | $4.90 | $4.91 | $4.91 | 93,446 |
| 2016-11-01 | $4.98 | $5.01 | $4.94 | $4.95 | $4.95 | 1,136,961 |
| 2016-10-31 | $5.01 | $5.03 | $4.97 | $4.97 | $4.97 | 111,059 |
| 2016-10-28 | $5.07 | $5.09 | $5.04 | $5.05 | $5.05 | 245,904 |
| 2016-10-27 | $5.05 | $5.08 | $5.05 | $5.06 | $5.06 | 86,101 |
| 2016-10-26 | $5.02 | $5.07 | $5.02 | $5.04 | $5.04 | 38,895 |
| 2016-10-25 | $5.07 | $5.07 | $5.04 | $5.05 | $5.05 | 342,629 |
| 2016-10-24 | $5.00 | $5.08 | $5.00 | $5.07 | $5.07 | 55,622 |
| 2016-10-21 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 70,853 |
| 2016-10-20 | $5.08 | $5.10 | $5.06 | $5.06 | $5.06 | 109,623 |
| 2016-10-19 | $5.08 | $5.15 | $5.08 | $5.12 | $5.12 | 169,703 |
| 2016-10-18 | $5.10 | $5.11 | $5.08 | $5.09 | $5.09 | 187,333 |
| 2016-10-17 | $5.08 | $5.09 | $5.06 | $5.08 | $5.08 | 87,231 |
| 2016-10-14 | $5.08 | $5.10 | $5.07 | $5.09 | $5.09 | 67,999 |
| 2016-10-13 | $5.03 | $5.09 | $5.02 | $5.08 | $5.08 | 202,201 |
| 2016-10-12 | $5.06 | $5.07 | $5.04 | $5.04 | $5.04 | 67,501 |
| 2016-10-11 | $5.09 | $5.12 | $5.06 | $5.08 | $5.08 | 148,494 |
| 2016-10-10 | $5.09 | $5.13 | $5.08 | $5.10 | $5.10 | 103,134 |
| 2016-10-07 | $5.06 | $5.08 | $5.03 | $5.04 | $5.04 | 111,311 |
| 2016-10-06 | $5.05 | $5.07 | $5.04 | $5.05 | $5.05 | 79,349 |
| 2016-10-05 | $5.04 | $5.06 | $4.98 | $5.04 | $5.04 | 151,330 |
| 2016-10-04 | $5.03 | $5.05 | $5.01 | $5.01 | $5.01 | 318,620 |
| 2016-10-03 | $5.01 | $5.05 | $4.97 | $5.02 | $5.02 | 3,074,385 |
| 2016-09-30 | $5.01 | $5.02 | $4.99 | $5.00 | $5.00 | 83,267 |
| 2016-09-29 | $4.98 | $5.01 | $4.97 | $4.98 | $4.98 | 143,232 |
| 2016-09-28 | $4.89 | $4.99 | $4.75 | $4.96 | $4.96 | 82,045 |
| 2016-09-27 | $4.90 | $4.90 | $4.86 | $4.88 | $4.88 | 73,866 |
| 2016-09-26 | $4.92 | $4.96 | $4.92 | $4.92 | $4.92 | 66,142 |
| 2016-09-23 | $4.95 | $4.98 | $4.89 | $4.90 | $4.90 | 81,327 |
| 2016-09-22 | $4.99 | $5.00 | $4.96 | $4.97 | $4.97 | 313,774 |
| 2016-09-21 | $4.91 | $4.95 | $4.91 | $4.94 | $4.94 | 82,702 |
| 2016-09-20 | $4.84 | $4.90 | $4.84 | $4.89 | $4.89 | 630,594 |
| 2016-09-19 | $4.88 | $4.89 | $4.84 | $4.84 | $4.84 | 714,678 |
| 2016-09-16 | $4.80 | $4.85 | $4.79 | $4.85 | $4.85 | 102,636 |
| 2016-09-15 | $4.82 | $4.86 | $4.80 | $4.83 | $4.83 | 102,633 |
| 2016-09-14 | $4.83 | $4.84 | $4.81 | $4.82 | $4.82 | 194,633 |
| 2016-09-13 | $4.88 | $4.90 | $4.84 | $4.86 | $4.86 | 91,541 |
| 2016-09-12 | $4.89 | $4.93 | $4.88 | $4.91 | $4.91 | 112,930 |
| 2016-09-09 | $4.96 | $4.96 | $4.90 | $4.90 | $4.90 | 1,301,962 |
| 2016-09-08 | $4.93 | $5.00 | $4.92 | $4.98 | $4.98 | 160,281 |
| 2016-09-07 | $4.89 | $4.92 | $4.87 | $4.92 | $4.92 | 401,747 |
| 2016-09-06 | $4.83 | $4.89 | $4.83 | $4.87 | $4.87 | 265,198 |
| 2016-09-02 | $4.84 | $4.86 | $4.83 | $4.83 | $4.83 | 150,704 |
| 2016-09-01 | $4.81 | $4.83 | $4.77 | $4.79 | $4.79 | 2,728,542 |
| 2016-08-31 | $4.84 | $4.89 | $4.81 | $4.82 | $4.82 | 132,827 |
| 2016-08-30 | $4.95 | $4.97 | $4.89 | $4.89 | $4.89 | 162,058 |
| 2016-08-29 | $4.96 | $4.96 | $4.94 | $4.96 | $4.96 | 168,351 |
| 2016-08-26 | $5.00 | $5.06 | $4.97 | $4.99 | $4.99 | 138,208 |
| 2016-08-25 | $4.98 | $5.01 | $4.98 | $4.99 | $4.99 | 188,913 |
| 2016-08-24 | $5.01 | $5.03 | $4.98 | $4.98 | $4.98 | 82,561 |
| 2016-08-23 | $5.00 | $5.08 | $4.99 | $5.06 | $5.06 | 243,025 |
| 2016-08-22 | $5.06 | $5.06 | $5.02 | $5.02 | $5.02 | 111,141 |
| 2016-08-19 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 57,476 |
| 2016-08-18 | $5.07 | $5.13 | $5.06 | $5.10 | $5.10 | 132,124 |
| 2016-08-17 | $5.02 | $5.06 | $4.95 | $5.05 | $5.05 | 84,672 |
| 2016-08-16 | $4.99 | $5.04 | $4.97 | $5.02 | $5.02 | 147,979 |
| 2016-08-15 | $4.95 | $5.00 | $4.75 | $5.00 | $5.00 | 109,800 |
| 2016-08-12 | $4.90 | $4.94 | $4.89 | $4.93 | $4.93 | 204,966 |
| 2016-08-11 | $4.84 | $4.91 | $4.83 | $4.89 | $4.89 | 108,520 |
| 2016-08-10 | $4.89 | $4.91 | $4.81 | $4.82 | $4.82 | 171,585 |
| 2016-08-09 | $4.90 | $4.91 | $4.85 | $4.86 | $4.86 | 126,387 |
| 2016-08-08 | $4.88 | $4.91 | $4.88 | $4.89 | $4.89 | 65,197 |
| 2016-08-05 | $4.86 | $4.86 | $4.83 | $4.86 | $4.86 | 582,013 |
| 2016-08-04 | $4.81 | $4.86 | $4.79 | $4.86 | $4.86 | 758,041 |
| 2016-08-03 | $4.76 | $4.83 | $4.76 | $4.82 | $4.82 | 186,059 |
| 2016-08-02 | $4.82 | $4.84 | $4.73 | $4.75 | $4.75 | 858,796 |
| 2016-08-01 | $4.80 | $4.83 | $4.76 | $4.76 | $4.76 | 435,456 |
| 2016-07-29 | $4.79 | $4.86 | $4.78 | $4.84 | $4.84 | 148,836 |
| 2016-07-28 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 96,369 |
| 2016-07-27 | $4.87 | $4.89 | $4.81 | $4.84 | $4.84 | 90,075 |
| 2016-07-26 | $4.86 | $4.88 | $4.84 | $4.85 | $4.85 | 196,837 |
| 2016-07-25 | $4.89 | $4.89 | $4.85 | $4.86 | $4.86 | 102,345 |
| 2016-07-22 | $4.93 | $4.93 | $4.89 | $4.91 | $4.91 | 151,540 |
| 2016-07-21 | $4.91 | $4.97 | $4.91 | $4.93 | $4.93 | 102,807 |
| 2016-07-20 | $4.93 | $4.98 | $4.92 | $4.95 | $4.95 | 97,101 |
| 2016-07-19 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 218,763 |
| 2016-07-18 | $5.01 | $5.04 | $4.99 | $5.03 | $5.03 | 82,210 |
| 2016-07-15 | $5.06 | $5.07 | $5.03 | $5.04 | $5.04 | 81,598 |
| 2016-07-14 | $5.08 | $5.08 | $5.05 | $5.05 | $5.05 | 271,697 |
| 2016-07-13 | $5.08 | $5.09 | $5.02 | $5.03 | $5.03 | 141,851 |
| 2016-07-12 | $5.03 | $5.09 | $5.00 | $5.08 | $5.08 | 106,440 |
| 2016-07-11 | $5.02 | $5.03 | $4.96 | $4.96 | $4.96 | 98,898 |
| 2016-07-08 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 1,755,338 |
| 2016-07-07 | $5.08 | $5.08 | $4.92 | $4.94 | $4.94 | 723,260 |
| 2016-07-06 | $4.99 | $5.07 | $4.98 | $5.07 | $5.07 | 1,778,353 |
| 2016-07-05 | $5.07 | $5.09 | $5.00 | $5.04 | $5.04 | 216,707 |
| 2016-07-01 | $5.10 | $5.18 | $5.10 | $5.16 | $5.16 | 2,082,040 |
| 2016-06-30 | $5.13 | $5.14 | $5.10 | $5.11 | $5.11 | 403,668 |
| 2016-06-29 | $5.11 | $5.17 | $5.10 | $5.13 | $5.13 | 191,554 |
| 2016-06-28 | $5.06 | $5.09 | $5.04 | $5.08 | $5.08 | 175,189 |
| 2016-06-27 | $5.02 | $5.02 | $4.96 | $4.99 | $4.99 | 190,616 |
| 2016-06-24 | $5.02 | $5.04 | $5.01 | $5.03 | $5.03 | 207,199 |
| 2016-06-23 | $5.11 | $5.14 | $5.09 | $5.13 | $5.13 | 52,974 |
| 2016-06-22 | $5.16 | $5.16 | $5.08 | $5.09 | $5.09 | 845,218 |
| 2016-06-21 | $5.12 | $5.14 | $5.09 | $5.14 | $5.14 | 93,932 |
| 2016-06-20 | $5.15 | $5.18 | $5.13 | $5.16 | $5.16 | 58,049 |
| 2016-06-17 | $5.07 | $5.13 | $5.07 | $5.13 | $5.13 | 241,504 |
| 2016-06-16 | $5.02 | $5.04 | $5.00 | $5.01 | $5.01 | 933,188 |
| 2016-06-15 | $5.10 | $5.17 | $5.07 | $5.07 | $5.07 | 213,597 |
| 2016-06-14 | $5.11 | $5.13 | $5.08 | $5.13 | $5.13 | 62,322 |
| 2016-06-13 | $5.16 | $5.17 | $5.13 | $5.13 | $5.13 | 91,867 |
| 2016-06-10 | $5.19 | $5.20 | $5.14 | $5.15 | $5.15 | 142,675 |
| 2016-06-09 | $5.18 | $5.23 | $5.18 | $5.23 | $5.23 | 89,607 |
| 2016-06-08 | $5.21 | $5.25 | $5.12 | $5.25 | $5.25 | 294,986 |
| 2016-06-07 | $5.14 | $5.17 | $5.12 | $5.16 | $5.16 | 1,125,504 |
| 2016-06-06 | $5.12 | $5.14 | $5.11 | $5.14 | $5.14 | 122,876 |
| 2016-06-03 | $5.06 | $5.07 | $5.04 | $5.06 | $5.06 | 599,705 |
| 2016-06-02 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 895,501 |
| 2016-06-01 | $4.93 | $5.02 | $4.93 | $5.02 | $5.02 | 141,824 |
| 2016-05-31 | $5.02 | $5.03 | $4.97 | $4.98 | $4.98 | 141,607 |
| 2016-05-27 | $4.97 | $5.01 | $4.97 | $5.01 | $5.01 | 104,239 |
| 2016-05-26 | $5.01 | $5.04 | $4.98 | $4.98 | $4.98 | 92,533 |
| 2016-05-25 | $4.95 | $4.99 | $4.81 | $4.97 | $4.97 | 100,032 |
| 2016-05-24 | $4.90 | $4.97 | $4.90 | $4.92 | $4.92 | 164,620 |
| 2016-05-23 | $4.89 | $4.93 | $4.89 | $4.91 | $4.91 | 51,554 |
| 2016-05-20 | $4.97 | $4.97 | $4.94 | $4.95 | $4.95 | 69,785 |
| 2016-05-19 | $4.93 | $4.96 | $4.89 | $4.96 | $4.96 | 73,595 |
| 2016-05-18 | $5.00 | $5.03 | $4.82 | $4.96 | $4.96 | 150,901 |
| 2016-05-17 | $4.99 | $5.04 | $4.99 | $5.02 | $5.02 | 188,655 |
| 2016-05-16 | $4.98 | $5.00 | $4.96 | $4.98 | $4.98 | 101,482 |
| 2016-05-13 | $4.91 | $4.95 | $4.90 | $4.93 | $4.93 | 68,159 |
| 2016-05-12 | $4.96 | $4.96 | $4.89 | $4.94 | $4.94 | 220,755 |
| 2016-05-11 | $4.87 | $4.95 | $4.86 | $4.94 | $4.94 | 356,229 |
| 2016-05-10 | $4.79 | $4.88 | $4.79 | $4.87 | $4.87 | 187,086 |
| 2016-05-09 | $4.83 | $4.83 | $4.76 | $4.77 | $4.77 | 97,989 |
| 2016-05-06 | $4.82 | $4.90 | $4.82 | $4.86 | $4.86 | 132,685 |
| 2016-05-05 | $4.91 | $4.92 | $4.82 | $4.85 | $4.85 | 228,717 |
| 2016-05-04 | $4.87 | $4.91 | $4.83 | $4.87 | $4.87 | 125,477 |
| 2016-05-03 | $4.94 | $4.94 | $4.84 | $4.87 | $4.87 | 537,755 |
| 2016-05-02 | $4.99 | $4.99 | $4.93 | $4.95 | $4.95 | 6,744,477 |
| 2016-04-29 | $5.00 | $5.02 | $4.97 | $5.01 | $5.01 | 420,132 |
| 2016-04-28 | $4.96 | $4.98 | $4.93 | $4.96 | $4.96 | 95,748 |
| 2016-04-27 | $4.91 | $4.94 | $4.85 | $4.94 | $4.94 | 80,099 |
| 2016-04-26 | $4.86 | $4.89 | $4.83 | $4.89 | $4.89 | 117,623 |
| 2016-04-25 | $4.86 | $4.87 | $4.82 | $4.83 | $4.83 | 80,679 |
| 2016-04-22 | $4.90 | $4.92 | $4.84 | $4.85 | $4.85 | 152,247 |
| 2016-04-21 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 338,970 |
| 2016-04-20 | $4.76 | $4.91 | $4.76 | $4.89 | $4.89 | 101,962 |
| 2016-04-19 | $4.74 | $4.80 | $4.74 | $4.80 | $4.80 | 107,595 |
| 2016-04-18 | $4.64 | $4.71 | $4.63 | $4.69 | $4.69 | 151,313 |
| 2016-04-15 | $4.65 | $4.70 | $4.64 | $4.68 | $4.68 | 134,602 |
| 2016-04-14 | $4.74 | $4.74 | $4.70 | $4.72 | $4.72 | 83,955 |
| 2016-04-13 | $4.73 | $4.77 | $4.73 | $4.73 | $4.73 | 228,947 |
| 2016-04-12 | $4.67 | $4.74 | $4.66 | $4.72 | $4.72 | 155,489 |
| 2016-04-11 | $4.61 | $4.64 | $4.61 | $4.62 | $4.62 | 209,946 |
| 2016-04-08 | $4.56 | $4.60 | $4.42 | $4.58 | $4.58 | 176,452 |
| 2016-04-07 | $4.47 | $4.50 | $4.45 | $4.48 | $4.48 | 4,247,571 |
| 2016-04-06 | $4.45 | $4.51 | $4.43 | $4.49 | $4.49 | 100,698 |
| 2016-04-05 | $4.45 | $4.45 | $4.42 | $4.45 | $4.45 | 214,946 |
| 2016-04-04 | $4.50 | $4.52 | $4.44 | $4.45 | $4.45 | 170,850 |
| 2016-04-01 | $4.50 | $4.51 | $4.47 | $4.51 | $4.51 | 3,220,527 |
| 2016-03-31 | $4.59 | $4.61 | $4.55 | $4.57 | $4.57 | 168,566 |
| 2016-03-30 | $4.62 | $4.64 | $4.56 | $4.56 | $4.56 | 238,745 |
| 2016-03-29 | $4.56 | $4.60 | $4.55 | $4.59 | $4.59 | 164,807 |
| 2016-03-28 | $4.59 | $4.62 | $4.58 | $4.62 | $4.62 | 103,110 |
| 2016-03-24 | $4.56 | $4.61 | $4.55 | $4.60 | $4.60 | 95,344 |
| 2016-03-23 | $4.66 | $4.67 | $4.55 | $4.61 | $4.61 | 180,680 |
| 2016-03-22 | $4.69 | $4.73 | $4.68 | $4.72 | $4.72 | 175,249 |
| 2016-03-21 | $4.69 | $4.71 | $4.67 | $4.70 | $4.70 | 269,858 |
| 2016-03-18 | $4.74 | $4.75 | $4.67 | $4.69 | $4.69 | 212,139 |
| 2016-03-17 | $4.66 | $4.72 | $4.66 | $4.70 | $4.70 | 128,880 |
| 2016-03-16 | $4.57 | $4.64 | $4.57 | $4.64 | $4.64 | 164,858 |
| 2016-03-15 | $4.55 | $4.58 | $4.52 | $4.54 | $4.54 | 146,901 |
| 2016-03-14 | $4.58 | $4.60 | $4.55 | $4.58 | $4.58 | 126,102 |
| 2016-03-11 | $4.64 | $4.65 | $4.61 | $4.62 | $4.62 | 133,101 |
| 2016-03-10 | $4.58 | $4.60 | $4.55 | $4.60 | $4.60 | 82,602 |
| 2016-03-09 | $4.55 | $4.61 | $4.55 | $4.60 | $4.60 | 109,702 |
| 2016-03-08 | $4.60 | $4.60 | $4.52 | $4.52 | $4.52 | 154,921 |
| 2016-03-07 | $4.52 | $4.62 | $4.52 | $4.61 | $4.61 | 244,534 |
| 2016-03-04 | $4.44 | $4.52 | $4.42 | $4.52 | $4.52 | 623,836 |
| 2016-03-03 | $4.36 | $4.42 | $4.36 | $4.41 | $4.41 | 435,871 |
| 2016-03-02 | $4.36 | $4.40 | $4.34 | $4.39 | $4.39 | 153,260 |
| 2016-03-01 | $4.34 | $4.38 | $4.32 | $4.36 | $4.36 | 1,005,264 |
| 2016-02-29 | $4.32 | $4.36 | $4.32 | $4.35 | $4.35 | 2,373,804 |
| 2016-02-26 | $4.39 | $4.40 | $4.30 | $4.32 | $4.32 | 243,434 |
| 2016-02-25 | $4.30 | $4.34 | $4.24 | $4.33 | $4.33 | 207,610 |
| 2016-02-24 | $4.23 | $4.32 | $4.23 | $4.32 | $4.32 | 190,695 |
| 2016-02-23 | $4.32 | $4.32 | $4.26 | $4.27 | $4.27 | 313,441 |
| 2016-02-22 | $4.33 | $4.37 | $4.33 | $4.34 | $4.34 | 233,209 |
| 2016-02-19 | $4.30 | $4.30 | $4.27 | $4.29 | $4.29 | 189,226 |
| 2016-02-18 | $4.37 | $4.38 | $4.32 | $4.32 | $4.32 | 177,071 |
| 2016-02-17 | $4.29 | $4.37 | $4.28 | $4.34 | $4.34 | 347,010 |
| 2016-02-16 | $4.28 | $4.31 | $4.23 | $4.25 | $4.25 | 373,554 |
| 2016-02-12 | $4.23 | $4.31 | $4.22 | $4.28 | $4.28 | 299,610 |
| 2016-02-11 | $4.17 | $4.22 | $4.16 | $4.21 | $4.21 | 503,722 |
| 2016-02-10 | $4.17 | $4.25 | $4.16 | $4.20 | $4.20 | 189,741 |
| 2016-02-09 | $4.25 | $4.29 | $4.17 | $4.19 | $4.19 | 664,232 |
| 2016-02-08 | $4.35 | $4.35 | $4.29 | $4.29 | $4.29 | 584,650 |
| 2016-02-05 | $4.35 | $4.37 | $4.31 | $4.34 | $4.34 | 413,320 |
| 2016-02-04 | $4.44 | $4.44 | $4.35 | $4.36 | $4.36 | 937,104 |
| 2016-02-03 | $4.33 | $4.40 | $4.27 | $4.40 | $4.40 | 1,006,031 |
| 2016-02-02 | $4.28 | $4.29 | $4.25 | $4.26 | $4.26 | 3,282,771 |
| 2016-02-01 | $4.37 | $4.39 | $4.33 | $4.33 | $4.33 | 4,234,863 |
| 2016-01-29 | $4.40 | $4.44 | $4.39 | $4.44 | $4.44 | 333,458 |
| 2016-01-28 | $4.41 | $4.42 | $4.37 | $4.40 | $4.40 | 155,904 |
| 2016-01-27 | $4.31 | $4.38 | $4.28 | $4.35 | $4.35 | 438,148 |
| 2016-01-26 | $4.28 | $4.35 | $4.25 | $4.31 | $4.31 | 149,519 |
| 2016-01-25 | $4.26 | $4.29 | $4.21 | $4.22 | $4.22 | 263,656 |
| 2016-01-22 | $4.25 | $4.31 | $4.25 | $4.30 | $4.30 | 257,748 |
| 2016-01-21 | $4.11 | $4.22 | $4.11 | $4.19 | $4.19 | 511,863 |
| 2016-01-20 | $4.15 | $4.16 | $4.08 | $4.15 | $4.15 | 371,922 |
| 2016-01-19 | $4.21 | $4.23 | $4.17 | $4.18 | $4.18 | 1,097,472 |
| 2016-01-15 | $4.23 | $4.23 | $4.17 | $4.20 | $4.20 | 1,059,859 |
| 2016-01-14 | $4.27 | $4.30 | $4.24 | $4.29 | $4.29 | 3,520,119 |
| 2016-01-13 | $4.30 | $4.32 | $4.25 | $4.27 | $4.27 | 239,569 |
| 2016-01-12 | $4.33 | $4.33 | $4.24 | $4.27 | $4.27 | 432,584 |
| 2016-01-11 | $4.38 | $4.39 | $4.28 | $4.29 | $4.29 | 520,064 |
| 2016-01-08 | $4.45 | $4.45 | $4.40 | $4.42 | $4.42 | 475,260 |
| 2016-01-07 | $4.41 | $4.48 | $4.40 | $4.42 | $4.42 | 263,835 |
| 2016-01-06 | $4.48 | $4.51 | $4.44 | $4.45 | $4.45 | 171,347 |
| 2016-01-05 | $4.57 | $4.57 | $4.53 | $4.53 | $4.53 | 180,834 |
| 2016-01-04 | $4.63 | $4.67 | $4.56 | $4.58 | $4.58 | 704,320 |
| 2015-12-31 | $4.60 | $4.66 | $4.58 | $4.63 | $4.63 | 310,071 |
| 2015-12-30 | $4.60 | $4.61 | $4.57 | $4.59 | $4.59 | 714,371 |
| 2015-12-29 | $4.64 | $4.66 | $4.63 | $4.65 | $4.65 | 738,843 |
| 2015-12-28 | $4.48 | $4.59 | $4.48 | $4.57 | $4.57 | 594,445 |
| 2015-12-24 | $4.62 | $4.65 | $4.62 | $4.64 | $4.64 | 540,785 |
| 2015-12-23 | $4.59 | $4.64 | $4.57 | $4.64 | $4.64 | 1,687,435 |
| 2015-12-22 | $4.53 | $4.58 | $4.53 | $4.55 | $4.55 | 805,464 |
| 2015-12-21 | $4.54 | $4.58 | $4.54 | $4.55 | $4.55 | 517,368 |
| 2015-12-18 | $4.54 | $4.60 | $4.54 | $4.54 | $4.54 | 794,702 |
| 2015-12-17 | $4.52 | $4.56 | $4.49 | $4.52 | $4.52 | 1,043,793 |
| 2015-12-16 | $4.59 | $4.61 | $4.54 | $4.56 | $4.56 | 574,566 |
| 2015-12-15 | $4.61 | $4.65 | $4.59 | $4.60 | $4.60 | 463,887 |
| 2015-12-14 | $4.58 | $4.63 | $4.57 | $4.60 | $4.60 | 19,576,285 |
| 2015-12-11 | $4.66 | $4.67 | $4.62 | $4.62 | $4.62 | 399,075 |
| 2015-12-10 | $4.69 | $4.71 | $4.67 | $4.67 | $4.67 | 500,212 |
| 2015-12-09 | $4.72 | $4.78 | $4.66 | $4.70 | $4.70 | 2,864,221 |
| 2015-12-08 | $4.68 | $4.73 | $4.68 | $4.69 | $4.69 | 3,103,391 |
| 2015-12-07 | $4.81 | $4.81 | $4.71 | $4.71 | $4.71 | 399,677 |
| 2015-12-04 | $4.83 | $4.87 | $4.83 | $4.86 | $4.86 | 1,484,040 |
| 2015-12-03 | $4.80 | $4.89 | $4.78 | $4.84 | $4.84 | 1,039,349 |
| 2015-12-02 | $4.85 | $4.85 | $4.77 | $4.78 | $4.78 | 559,534 |
| 2015-12-01 | $4.85 | $4.89 | $4.84 | $4.86 | $4.86 | 363,070 |
| 2015-11-30 | $4.87 | $4.89 | $4.85 | $4.86 | $4.86 | 126,077 |
| 2015-11-27 | $4.83 | $4.92 | $4.83 | $4.85 | $4.85 | 104,339 |
| 2015-11-25 | $4.87 | $4.94 | $4.86 | $4.92 | $4.92 | 545,691 |
| 2015-11-24 | $4.90 | $4.94 | $4.89 | $4.91 | $4.91 | 699,290 |
| 2015-11-23 | $4.82 | $4.89 | $4.82 | $4.85 | $4.85 | 920,578 |
| 2015-11-20 | $4.87 | $4.90 | $4.84 | $4.85 | $4.85 | 365,407 |
| 2015-11-19 | $4.85 | $4.89 | $4.85 | $4.88 | $4.88 | 1,191,117 |
| 2015-11-18 | $4.88 | $4.91 | $4.82 | $4.86 | $4.86 | 492,780 |
| 2015-11-17 | $4.88 | $4.90 | $4.85 | $4.85 | $4.85 | 278,520 |
| 2015-11-16 | $4.87 | $4.93 | $4.85 | $4.91 | $4.91 | 1,995,001 |
| 2015-11-13 | $4.94 | $4.95 | $4.89 | $4.90 | $4.90 | 415,308 |
| 2015-11-12 | $4.96 | $4.99 | $4.94 | $4.94 | $4.94 | 391,599 |
| 2015-11-11 | $5.04 | $5.05 | $4.99 | $5.00 | $5.00 | 282,928 |
| 2015-11-10 | $5.08 | $5.08 | $5.04 | $5.06 | $5.06 | 404,696 |
| 2015-11-09 | $5.11 | $5.12 | $5.05 | $5.06 | $5.06 | 558,516 |
| 2015-11-06 | $5.11 | $5.14 | $5.10 | $5.12 | $5.12 | 500,694 |
| 2015-11-05 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 1,637,538 |
| 2015-11-04 | $5.26 | $5.28 | $5.19 | $5.19 | $5.19 | 831,482 |
| 2015-11-03 | $5.24 | $5.29 | $5.23 | $5.29 | $5.29 | 487,714 |
| 2015-11-02 | $5.21 | $5.24 | $5.19 | $5.20 | $5.20 | 2,939,687 |
| 2015-10-30 | $5.20 | $5.26 | $5.19 | $5.23 | $5.23 | 381,872 |
| 2015-10-29 | $5.21 | $5.26 | $5.12 | $5.19 | $5.19 | 489,202 |
| 2015-10-28 | $5.15 | $5.25 | $5.14 | $5.22 | $5.22 | 611,895 |
| 2015-10-27 | $5.15 | $5.16 | $5.12 | $5.13 | $5.13 | 728,430 |
| 2015-10-26 | $5.18 | $5.20 | $5.16 | $5.18 | $5.18 | 1,543,304 |
| 2015-10-23 | $5.23 | $5.23 | $5.18 | $5.20 | $5.20 | 475,267 |
| 2015-10-22 | $5.27 | $5.30 | $5.22 | $5.24 | $5.24 | 327,580 |
| 2015-10-21 | $5.24 | $5.26 | $5.21 | $5.24 | $5.24 | 432,524 |
| 2015-10-20 | $5.28 | $5.30 | $5.26 | $5.28 | $5.28 | 217,905 |
| 2015-10-19 | $5.29 | $5.31 | $5.27 | $5.27 | $5.27 | 870,868 |
| 2015-10-16 | $5.37 | $5.38 | $5.32 | $5.37 | $5.37 | 215,065 |
| 2015-10-15 | $5.35 | $5.37 | $5.31 | $5.36 | $5.36 | 205,722 |
| 2015-10-14 | $5.37 | $5.39 | $5.33 | $5.37 | $5.37 | 207,591 |
| 2015-10-13 | $5.35 | $5.40 | $5.34 | $5.35 | $5.35 | 4,530,994 |
| 2015-10-12 | $5.48 | $5.50 | $5.36 | $5.37 | $5.37 | 1,298,598 |
| 2015-10-09 | $5.47 | $5.50 | $5.44 | $5.47 | $5.47 | 307,531 |
| 2015-10-08 | $5.38 | $5.45 | $5.38 | $5.42 | $5.42 | 322,370 |
| 2015-10-07 | $5.47 | $5.47 | $5.37 | $5.40 | $5.40 | 722,063 |
| 2015-10-06 | $5.32 | $5.40 | $5.32 | $5.39 | $5.39 | 664,367 |
| 2015-10-05 | $5.28 | $5.30 | $5.26 | $5.29 | $5.29 | 373,753 |
| 2015-10-02 | $5.15 | $5.23 | $5.15 | $5.22 | $5.22 | 3,916,827 |
| 2015-10-01 | $5.29 | $5.30 | $5.17 | $5.20 | $5.20 | 980,573 |
| 2015-09-30 | $5.21 | $5.26 | $5.19 | $5.21 | $5.21 | 2,398,361 |
| 2015-09-29 | $5.19 | $5.22 | $5.18 | $5.19 | $5.19 | 339,073 |
| 2015-09-28 | $5.20 | $5.22 | $5.16 | $5.18 | $5.18 | 379,364 |
| 2015-09-25 | $5.24 | $5.27 | $5.21 | $5.24 | $5.24 | 173,109 |
| 2015-09-24 | $5.17 | $5.22 | $5.14 | $5.22 | $5.22 | 653,895 |
| 2015-09-23 | $5.25 | $5.29 | $5.16 | $5.17 | $5.17 | 422,501 |
| 2015-09-22 | $5.21 | $5.23 | $5.17 | $5.21 | $5.21 | 418,895 |
| 2015-09-21 | $5.23 | $5.28 | $5.23 | $5.26 | $5.26 | 174,526 |
| 2015-09-18 | $5.26 | $5.28 | $5.19 | $5.21 | $5.21 | 363,290 |
| 2015-09-17 | $5.32 | $5.35 | $5.27 | $5.30 | $5.30 | 378,751 |
| 2015-09-16 | $5.31 | $5.36 | $5.28 | $5.34 | $5.34 | 541,414 |
| 2015-09-15 | $5.23 | $5.26 | $5.22 | $5.24 | $5.24 | 403,300 |
| 2015-09-14 | $5.25 | $5.26 | $5.22 | $5.23 | $5.23 | 225,773 |
| 2015-09-11 | $5.26 | $5.30 | $5.21 | $5.28 | $5.28 | 812,201 |
| 2015-09-10 | $5.27 | $5.32 | $5.25 | $5.31 | $5.31 | 411,777 |
| 2015-09-09 | $5.32 | $5.33 | $5.22 | $5.24 | $5.24 | 382,813 |
| 2015-09-08 | $5.23 | $5.33 | $5.23 | $5.30 | $5.30 | 1,755,775 |
| 2015-09-04 | $5.29 | $5.31 | $5.26 | $5.26 | $5.26 | 973,262 |
| 2015-09-03 | $5.32 | $5.41 | $5.29 | $5.32 | $5.32 | 650,010 |
| 2015-09-02 | $5.30 | $5.32 | $5.19 | $5.29 | $5.29 | 975,022 |
| 2015-09-01 | $5.39 | $5.39 | $5.25 | $5.28 | $5.28 | 1,250,269 |
| 2015-08-31 | $5.31 | $5.46 | $5.22 | $5.42 | $5.42 | 4,936,408 |
| 2015-08-28 | $5.20 | $5.35 | $5.20 | $5.31 | $5.31 | 518,275 |
| 2015-08-27 | $5.12 | $5.20 | $5.08 | $5.20 | $5.20 | 876,996 |
| 2015-08-26 | $5.02 | $5.06 | $4.99 | $5.01 | $5.01 | 2,421,474 |
ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI) News Headlines
Recent ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI) News
Similar Companies to ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |