Rogers Sugar Inc (RSGUF) Exchange: PINK
Data as of May 6, 2024
$3.82 ($-0.02) -0.52%
Rogers Sugar Inc - Daily Information
Click for more stock information on Rogers Sugar Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $3.82 |
| Previous Close | $3.82 |
| High | $3.82 |
| Low | $3.82 |
| Adjusted Open | $3.82 |
| Previous Adjusted Close | $3.82 |
| Adjusted High | $3.82 |
| Adjusted Low | $3.82 |
About Rogers Sugar Inc (RSGUF)
No Description Available
Invest in Rogers Sugar Inc (RSGUF)
Historical Stock Data for Rogers Sugar Inc (RSGUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 906 |
| 2024-02-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 606 |
| 2024-02-28 | $3.82 | $3.85 | $3.82 | $3.83 | $3.83 | 1,760 |
| 2024-02-27 | $3.95 | $3.95 | $3.82 | $3.83 | $3.83 | 13,609 |
| 2024-02-26 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 50 |
| 2024-02-23 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 11,500 |
| 2024-02-22 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2024-02-21 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 7 |
| 2024-02-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 299 |
| 2024-02-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 25 |
| 2024-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 37 |
| 2024-02-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2 |
| 2024-02-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2,452 |
| 2024-02-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 700 |
| 2024-02-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2 |
| 2024-02-08 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 4,615 |
| 2024-02-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 556 |
| 2024-02-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-02-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 3,500 |
| 2024-02-02 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-02-01 | $4.17 | $4.18 | $4.17 | $4.18 | $4.18 | 3,500 |
| 2024-01-31 | $4.17 | $4.17 | $4.10 | $4.10 | $4.10 | 16,705 |
| 2024-01-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 1,000 |
| 2024-01-29 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-01-26 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 770 |
| 2024-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-01-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-01-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2024-01-22 | $4.09 | $4.09 | $4.00 | $4.00 | $4.00 | 2,010 |
| 2024-01-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,989 |
| 2024-01-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 15,849 |
| 2024-01-17 | $4.06 | $4.06 | $4.00 | $4.00 | $4.00 | 1,300 |
| 2024-01-16 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 3,000 |
| 2024-01-12 | $4.12 | $4.16 | $4.12 | $4.16 | $4.16 | 6,840 |
| 2024-01-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-01-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,254 |
| 2024-01-09 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 7,357 |
| 2024-01-08 | $4.07 | $4.08 | $4.05 | $4.06 | $4.06 | 13,480 |
| 2024-01-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 8,000 |
| 2024-01-04 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 1,923 |
| 2024-01-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 14,423 |
| 2024-01-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 4,500 |
| 2023-12-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 4,100 |
| 2023-12-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 5,465 |
| 2023-12-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.21 | 5,360 |
| 2023-12-26 | $4.15 | $4.28 | $4.15 | $4.28 | $4.21 | 2,754 |
| 2023-12-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,101 |
| 2023-12-21 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 683 |
| 2023-12-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 15,512 |
| 2023-12-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 7,569 |
| 2023-12-18 | $3.92 | $3.97 | $3.92 | $3.96 | $3.96 | 1,700 |
| 2023-12-15 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 9,288 |
| 2023-12-14 | $4.02 | $4.09 | $4.02 | $4.09 | $4.09 | 11,343 |
| 2023-12-13 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,859 |
| 2023-12-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 282 |
| 2023-12-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 6,773 |
| 2023-12-08 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 1,530 |
| 2023-12-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 12,640 |
| 2023-12-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 101 |
| 2023-12-05 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 1,277 |
| 2023-12-04 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 6,178 |
| 2023-12-01 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 976 |
| 2023-11-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 5,641 |
| 2023-11-29 | $3.99 | $3.99 | $3.96 | $3.97 | $3.97 | 16,587 |
| 2023-11-28 | $4.03 | $4.03 | $4.01 | $4.01 | $4.01 | 4,113 |
| 2023-11-27 | $4.06 | $4.06 | $4.03 | $4.03 | $4.03 | 2,841 |
| 2023-11-24 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 1,000 |
| 2023-11-22 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 1,000 |
| 2023-11-21 | $3.87 | $3.87 | $3.83 | $3.83 | $3.83 | 4,367 |
| 2023-11-20 | $3.90 | $3.90 | $3.86 | $3.88 | $3.88 | 1,940 |
| 2023-11-17 | $3.84 | $3.86 | $3.84 | $3.86 | $3.86 | 1,293 |
| 2023-11-16 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 4,507 |
| 2023-11-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 250 |
| 2023-11-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-11-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,485 |
| 2023-11-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4,681 |
| 2023-11-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 969 |
| 2023-11-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 6,789 |
| 2023-11-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 510 |
| 2023-11-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 3,143 |
| 2023-11-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 587 |
| 2023-11-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 13,498 |
| 2023-11-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 205 |
| 2023-10-31 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,658 |
| 2023-10-30 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 3,830 |
| 2023-10-27 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 97 |
| 2023-10-26 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 18,379 |
| 2023-10-25 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,733 |
| 2023-10-24 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,100 |
| 2023-10-23 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,803 |
| 2023-10-20 | $3.81 | $3.81 | $3.78 | $3.78 | $3.78 | 927 |
| 2023-10-19 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 4,400 |
| 2023-10-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 340 |
| 2023-10-17 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 800 |
| 2023-10-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 3,843 |
| 2023-10-13 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 1,100 |
| 2023-10-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 390 |
| 2023-10-11 | $4.05 | $4.05 | $4.01 | $4.01 | $4.01 | 2,035 |
| 2023-10-10 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 769 |
| 2023-10-09 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-10-06 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 1,596 |
| 2023-10-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 193 |
| 2023-10-04 | $3.88 | $3.88 | $3.83 | $3.83 | $3.83 | 4,278 |
| 2023-10-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1,250 |
| 2023-10-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,699 |
| 2023-09-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 6,138 |
| 2023-09-28 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 2,552 |
| 2023-09-27 | $3.92 | $4.16 | $3.92 | $4.11 | $4.02 | 5,679 |
| 2023-09-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.09 | 1,066 |
| 2023-09-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.09 | 360 |
| 2023-09-22 | $4.18 | $4.18 | $4.18 | $4.18 | $4.09 | 0 |
| 2023-09-21 | $4.18 | $4.18 | $4.18 | $4.18 | $4.09 | 2,812 |
| 2023-09-20 | $4.18 | $4.18 | $4.18 | $4.18 | $4.09 | 5,325 |
| 2023-09-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.11 | 475 |
| 2023-09-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.11 | 121 |
| 2023-09-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,899 |
| 2023-09-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 453 |
| 2023-09-13 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 82 |
| 2023-09-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 338 |
| 2023-09-11 | $4.13 | $4.17 | $4.13 | $4.16 | $4.16 | 2,880 |
| 2023-09-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 734 |
| 2023-09-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 207 |
| 2023-09-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 4,681 |
| 2023-09-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 15 |
| 2023-09-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 15 |
| 2023-08-31 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 100 |
| 2023-08-30 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-08-29 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-08-28 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-08-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 100 |
| 2023-08-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 30 |
| 2023-08-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 320 |
| 2023-08-21 | $4.12 | $4.12 | $4.10 | $4.10 | $4.10 | 6,010 |
| 2023-08-18 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 25 |
| 2023-08-17 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2023-08-16 | $4.15 | $4.17 | $4.15 | $4.17 | $4.17 | 11,500 |
| 2023-08-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 110 |
| 2023-08-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 103 |
| 2023-08-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-08-10 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-08-09 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 3,725 |
| 2023-08-08 | $4.36 | $4.36 | $4.14 | $4.15 | $4.15 | 4,552 |
| 2023-08-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 100 |
| 2023-08-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2023-08-03 | $4.20 | $4.21 | $4.19 | $4.19 | $4.19 | 3,700 |
| 2023-08-02 | $4.23 | $4.23 | $4.19 | $4.19 | $4.19 | 1,360 |
| 2023-08-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-07-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 40 |
| 2023-07-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 7 |
| 2023-07-27 | $4.33 | $4.33 | $4.27 | $4.27 | $4.27 | 700 |
| 2023-07-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-07-25 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 15,492 |
| 2023-07-24 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 183 |
| 2023-07-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 9 |
| 2023-07-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 800 |
| 2023-07-19 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-07-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 100 |
| 2023-07-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-07-14 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-07-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-07-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 225 |
| 2023-07-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 2 |
| 2023-07-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1,005 |
| 2023-07-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 500 |
| 2023-07-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-07-05 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 1,400 |
| 2023-07-03 | $4.25 | $4.42 | $4.25 | $4.42 | $4.42 | 200 |
| 2023-06-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2023-06-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2023-06-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.36 | 0 |
| 2023-06-27 | $4.44 | $4.44 | $4.43 | $4.43 | $4.36 | 636 |
| 2023-06-26 | $4.45 | $4.45 | $4.44 | $4.45 | $4.38 | 10,241 |
| 2023-06-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.35 | 1,320 |
| 2023-06-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.38 | 2,991 |
| 2023-06-21 | $4.42 | $4.45 | $4.42 | $4.45 | $4.38 | 900 |
| 2023-06-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 550 |
| 2023-06-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 200 |
| 2023-06-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 600 |
| 2023-06-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 600 |
| 2023-06-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2023-06-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 600 |
| 2023-06-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2023-06-08 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 323 |
| 2023-06-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 10 |
| 2023-06-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-06-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 40 |
| 2023-06-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-06-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 500 |
| 2023-05-31 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 1,100 |
| 2023-05-30 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-05-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-05-25 | $4.40 | $4.40 | $4.31 | $4.31 | $4.31 | 1,720 |
| 2023-05-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 20 |
| 2023-05-23 | $4.47 | $4.47 | $4.46 | $4.46 | $4.46 | 13,900 |
| 2023-05-22 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 9,967 |
| 2023-05-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 20,006 |
| 2023-05-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-05-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 417 |
| 2023-05-16 | $4.56 | $4.56 | $4.52 | $4.52 | $4.52 | 770 |
| 2023-05-15 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 650 |
| 2023-05-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1 |
| 2023-05-11 | $4.59 | $4.59 | $4.56 | $4.56 | $4.56 | 8,150 |
| 2023-05-10 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-05-09 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-05-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 300 |
| 2023-05-05 | $4.62 | $4.69 | $4.62 | $4.69 | $4.69 | 600 |
| 2023-05-04 | $4.64 | $4.64 | $4.61 | $4.61 | $4.61 | 300 |
| 2023-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 2,120 |
| 2023-05-02 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 2,732 |
| 2023-05-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 200 |
| 2023-04-28 | $4.60 | $4.67 | $4.60 | $4.63 | $4.63 | 13,250 |
| 2023-04-27 | $4.55 | $4.61 | $4.55 | $4.61 | $4.61 | 1,830 |
| 2023-04-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 600 |
| 2023-04-25 | $4.51 | $4.54 | $4.51 | $4.54 | $4.54 | 4,725 |
| 2023-04-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,025 |
| 2023-04-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2 |
| 2023-04-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-04-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-04-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1 |
| 2023-04-17 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 365 |
| 2023-04-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 3,800 |
| 2023-04-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 500 |
| 2023-04-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 120 |
| 2023-04-11 | $4.59 | $4.60 | $4.58 | $4.58 | $4.58 | 3,200 |
| 2023-04-10 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-04-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 13,900 |
| 2023-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 55 |
| 2023-04-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 99 |
| 2023-04-03 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 252 |
| 2023-03-31 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 17,500 |
| 2023-03-30 | $4.45 | $4.49 | $4.45 | $4.49 | $4.49 | 754 |
| 2023-03-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 25 |
| 2023-03-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.42 | 1,435 |
| 2023-03-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2023-03-24 | $4.38 | $4.41 | $4.38 | $4.41 | $4.35 | 1,380 |
| 2023-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.34 | 592 |
| 2023-03-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.33 | 2,000 |
| 2023-03-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 41 |
| 2023-03-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 30 |
| 2023-03-17 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1 |
| 2023-03-16 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 1,100 |
| 2023-03-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 177 |
| 2023-03-14 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 115 |
| 2023-03-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,790 |
| 2023-03-10 | $4.46 | $4.49 | $4.43 | $4.44 | $4.44 | 1,012 |
| 2023-03-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 9 |
| 2023-03-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-06 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 1,800 |
| 2023-03-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 100 |
| 2023-03-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-03-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 10 |
| 2023-02-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 29,776 |
| 2023-02-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 3,568 |
| 2023-02-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-02-23 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 3,568 |
| 2023-02-22 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 600 |
| 2023-02-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 20 |
| 2023-02-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-02-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 555 |
| 2023-02-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-02-14 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 80 |
| 2023-02-13 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 4,866 |
| 2023-02-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 2,030 |
| 2023-02-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 342 |
| 2023-02-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,250 |
| 2023-02-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 87 |
| 2023-02-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-02-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 750 |
| 2023-02-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 5 |
| 2023-01-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 66,475 |
| 2023-01-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 16 |
| 2023-01-27 | $4.28 | $4.30 | $4.28 | $4.29 | $4.29 | 3,800 |
| 2023-01-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-01-25 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 20 |
| 2023-01-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 2,110 |
| 2023-01-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2023-01-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 875 |
| 2023-01-19 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 202 |
| 2023-01-18 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 102 |
| 2023-01-17 | $4.25 | $4.26 | $4.25 | $4.25 | $4.25 | 1,687 |
| 2023-01-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 5,000 |
| 2023-01-12 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-01-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 2,030 |
| 2023-01-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-01-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-01-06 | $4.24 | $4.26 | $4.24 | $4.26 | $4.26 | 1,664 |
| 2023-01-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 400 |
| 2023-01-04 | $4.18 | $4.20 | $4.17 | $4.20 | $4.20 | 16,061 |
| 2023-01-03 | $4.18 | $4.18 | $4.12 | $4.12 | $4.12 | 4,700 |
| 2022-12-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2022-12-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 300 |
| 2022-12-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 1,015 |
| 2022-12-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 9,000 |
| 2022-12-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 500 |
| 2022-12-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2022-12-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2022-12-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 20 |
| 2022-12-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 1,020 |
| 2022-12-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.20 | 2,548 |
| 2022-12-15 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2022-12-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2022-12-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2022-12-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2022-12-09 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2022-12-08 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 50 |
| 2022-12-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 1,032 |
| 2022-12-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 1,000 |
| 2022-12-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 1,000 |
| 2022-12-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.39 | 1,500 |
| 2022-12-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.47 | 200 |
| 2022-11-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.47 | 13,500 |
| 2022-11-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.36 | 2,027 |
| 2022-11-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.44 | 125 |
| 2022-11-25 | $4.50 | $4.56 | $4.50 | $4.56 | $4.49 | 1,432 |
| 2022-11-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2022-11-22 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 16 |
| 2022-11-21 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 40 |
| 2022-11-18 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 1,000 |
| 2022-11-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 0 |
| 2022-11-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.34 | 5,000 |
| 2022-11-15 | $4.38 | $4.40 | $4.38 | $4.40 | $4.33 | 6,014 |
| 2022-11-14 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 0 |
| 2022-11-11 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 0 |
| 2022-11-10 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 436 |
| 2022-11-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.22 | 902 |
| 2022-11-08 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 0 |
| 2022-11-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 0 |
| 2022-11-04 | $4.34 | $4.37 | $4.34 | $4.37 | $4.30 | 1,150 |
| 2022-11-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 0 |
| 2022-11-02 | $4.34 | $4.34 | $4.33 | $4.33 | $4.26 | 1,800 |
| 2022-11-01 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-31 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-28 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-27 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 32 |
| 2022-10-24 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-21 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-20 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 0 |
| 2022-10-19 | $4.35 | $4.35 | $4.32 | $4.32 | $4.26 | 1,730 |
| 2022-10-18 | $4.38 | $4.38 | $4.38 | $4.38 | $4.31 | 50 |
| 2022-10-17 | $4.40 | $4.40 | $4.38 | $4.38 | $4.31 | 1,900 |
| 2022-10-14 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 20 |
| 2022-10-13 | $4.28 | $4.43 | $4.28 | $4.43 | $4.43 | 4,282 |
| 2022-10-12 | $4.25 | $4.27 | $4.25 | $4.27 | $4.27 | 1,150 |
| 2022-10-11 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 850 |
| 2022-10-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-10-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-10-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 45 |
| 2022-10-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 300 |
| 2022-10-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-10-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.36 | 5 |
| 2022-09-26 | $4.43 | $4.43 | $4.43 | $4.43 | $4.36 | 2,200 |
| 2022-09-23 | $4.50 | $4.50 | $4.45 | $4.45 | $4.38 | 6,105 |
| 2022-09-22 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 102 |
| 2022-09-21 | $4.60 | $4.60 | $4.58 | $4.58 | $4.58 | 2,100 |
| 2022-09-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 149 |
| 2022-09-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 101 |
| 2022-09-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 25 |
| 2022-09-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-09-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-09-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 317 |
| 2022-09-12 | $4.80 | $4.80 | $4.77 | $4.77 | $4.77 | 298 |
| 2022-09-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 100 |
| 2022-09-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 242 |
| 2022-09-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2022-09-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 52 |
| 2022-09-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-09-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-31 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 52 |
| 2022-08-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 62 |
| 2022-08-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 1 |
| 2022-08-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 10 |
| 2022-08-19 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-18 | $4.85 | $4.89 | $4.85 | $4.89 | $4.89 | 257 |
| 2022-08-17 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 17,112 |
| 2022-08-16 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 33,002 |
| 2022-08-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 502 |
| 2022-08-12 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 2,000 |
| 2022-08-11 | $4.94 | $5.03 | $4.94 | $5.03 | $5.03 | 2,409 |
| 2022-08-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 2 |
| 2022-08-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-08-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 520 |
| 2022-08-05 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 3,787 |
| 2022-08-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 500 |
| 2022-08-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 500 |
| 2022-08-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 506 |
| 2022-08-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-07-29 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 7,000 |
| 2022-07-28 | $4.98 | $5.02 | $4.97 | $5.02 | $5.02 | 13,700 |
| 2022-07-27 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 2,900 |
| 2022-07-26 | $4.95 | $4.97 | $4.94 | $4.97 | $4.97 | 1,603 |
| 2022-07-25 | $4.98 | $4.98 | $4.96 | $4.96 | $4.96 | 4,400 |
| 2022-07-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 2,040 |
| 2022-07-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,110 |
| 2022-07-20 | $4.90 | $4.90 | $4.88 | $4.88 | $4.88 | 3,510 |
| 2022-07-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-07-18 | $4.78 | $4.78 | $4.76 | $4.76 | $4.76 | 2,500 |
| 2022-07-15 | $4.70 | $4.72 | $4.70 | $4.72 | $4.72 | 3,315 |
| 2022-07-14 | $4.68 | $4.69 | $4.68 | $4.68 | $4.68 | 8,225 |
| 2022-07-13 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-07-12 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 4,000 |
| 2022-07-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2022-07-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 2,000 |
| 2022-07-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2022-07-06 | $4.72 | $4.72 | $4.68 | $4.70 | $4.70 | 9,072 |
| 2022-07-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 4 |
| 2022-07-01 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 1,696 |
| 2022-06-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 401 |
| 2022-06-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 50 |
| 2022-06-28 | $4.76 | $4.76 | $4.73 | $4.73 | $4.66 | 4,402 |
| 2022-06-27 | $4.82 | $4.84 | $4.82 | $4.84 | $4.77 | 2,300 |
| 2022-06-24 | $4.73 | $4.78 | $4.73 | $4.78 | $4.71 | 1,500 |
| 2022-06-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.54 | 802 |
| 2022-06-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 102 |
| 2022-06-21 | $4.69 | $4.69 | $4.69 | $4.69 | $4.63 | 500 |
| 2022-06-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 2,402 |
| 2022-06-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 1 |
| 2022-06-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2022-06-14 | $4.79 | $4.79 | $4.78 | $4.78 | $4.71 | 1,213 |
| 2022-06-13 | $4.83 | $4.83 | $4.83 | $4.83 | $4.76 | 2,502 |
| 2022-06-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.89 | 26 |
| 2022-06-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.89 | 5,000 |
| 2022-06-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 200 |
| 2022-06-07 | $4.68 | $4.99 | $4.68 | $4.99 | $4.92 | 210 |
| 2022-06-06 | $4.77 | $5.01 | $4.77 | $5.00 | $4.93 | 710 |
| 2022-06-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2022-06-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 12,410 |
| 2022-06-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 820 |
| 2022-05-31 | $4.94 | $4.94 | $4.94 | $4.94 | $4.87 | 0 |
| 2022-05-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.87 | 100 |
| 2022-05-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.88 | 2,583 |
| 2022-05-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.75 | 602 |
| 2022-05-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 2 |
| 2022-05-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 0 |
| 2022-05-20 | $4.79 | $4.79 | $4.72 | $4.75 | $4.68 | 10,300 |
| 2022-05-19 | $4.81 | $4.82 | $4.77 | $4.78 | $4.71 | 12,435 |
| 2022-05-18 | $4.75 | $4.78 | $4.75 | $4.77 | $4.70 | 13,200 |
| 2022-05-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 1,000 |
| 2022-05-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.77 | 1,000 |
| 2022-05-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.74 | 400 |
| 2022-05-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 1,400 |
| 2022-05-11 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 0 |
| 2022-05-10 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 300 |
| 2022-05-09 | $4.85 | $4.85 | $4.77 | $4.77 | $4.70 | 6,900 |
| 2022-05-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.78 | 0 |
| 2022-05-05 | $4.87 | $4.87 | $4.85 | $4.85 | $4.78 | 200 |
| 2022-05-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.71 | 1,002 |
| 2022-05-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.67 | 185 |
| 2022-05-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.64 | 251 |
| 2022-04-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.76 | 0 |
| 2022-04-28 | $4.84 | $4.84 | $4.84 | $4.84 | $4.76 | 200 |
| 2022-04-27 | $4.71 | $4.71 | $4.70 | $4.70 | $4.63 | 1,100 |
| 2022-04-26 | $4.82 | $4.82 | $4.81 | $4.81 | $4.74 | 1,462 |
| 2022-04-25 | $4.81 | $4.83 | $4.77 | $4.77 | $4.70 | 1,794 |
| 2022-04-22 | $4.88 | $4.90 | $4.88 | $4.89 | $4.81 | 4,685 |
| 2022-04-21 | $5.05 | $5.05 | $5.00 | $5.00 | $4.93 | 9,216 |
| 2022-04-20 | $5.04 | $5.09 | $5.04 | $5.08 | $5.01 | 985 |
| 2022-04-19 | $4.91 | $4.95 | $4.91 | $4.95 | $4.88 | 500 |
| 2022-04-18 | $4.93 | $4.96 | $4.93 | $4.94 | $4.87 | 2,400 |
| 2022-04-14 | $4.95 | $4.95 | $4.93 | $4.93 | $4.86 | 10,200 |
| 2022-04-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.86 | 2 |
| 2022-04-12 | $4.95 | $4.96 | $4.93 | $4.93 | $4.86 | 5,800 |
| 2022-04-11 | $5.01 | $5.01 | $4.97 | $4.97 | $4.90 | 8,138 |
| 2022-04-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 1,003 |
| 2022-04-07 | $4.91 | $4.91 | $4.90 | $4.90 | $4.83 | 2,474 |
| 2022-04-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.79 | 128 |
| 2022-04-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 152 |
| 2022-04-04 | $4.90 | $4.91 | $4.90 | $4.91 | $4.83 | 2,535 |
| 2022-04-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 0 |
| 2022-03-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 188 |
| 2022-03-30 | $5.02 | $5.02 | $5.02 | $5.02 | $4.95 | 0 |
| 2022-03-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.88 | 101 |
| 2022-03-28 | $5.03 | $5.05 | $5.03 | $5.05 | $4.91 | 2,188 |
| 2022-03-25 | $5.04 | $5.04 | $5.03 | $5.03 | $4.89 | 400 |
| 2022-03-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 100 |
| 2022-03-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 2,000 |
| 2022-03-22 | $4.92 | $4.94 | $4.92 | $4.94 | $4.80 | 3,000 |
| 2022-03-21 | $4.94 | $4.95 | $4.94 | $4.95 | $4.81 | 3,500 |
| 2022-03-18 | $5.03 | $5.03 | $5.03 | $5.03 | $4.89 | 0 |
| 2022-03-17 | $5.00 | $5.03 | $5.00 | $5.03 | $4.89 | 1,830 |
| 2022-03-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.83 | 1,060 |
| 2022-03-15 | $4.94 | $4.95 | $4.90 | $4.90 | $4.76 | 14,025 |
| 2022-03-14 | $4.97 | $4.99 | $4.96 | $4.96 | $4.82 | 5,615 |
| 2022-03-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.80 | 0 |
| 2022-03-10 | $4.87 | $4.94 | $4.87 | $4.94 | $4.80 | 10,239 |
| 2022-03-09 | $4.80 | $4.85 | $4.80 | $4.85 | $4.71 | 15,010 |
| 2022-03-08 | $4.80 | $4.80 | $4.70 | $4.70 | $4.57 | 800 |
| 2022-03-07 | $4.74 | $4.77 | $4.73 | $4.73 | $4.59 | 14,430 |
| 2022-03-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 5,004 |
| 2022-03-03 | $4.66 | $4.68 | $4.66 | $4.67 | $4.54 | 9,200 |
| 2022-03-02 | $4.65 | $4.66 | $4.65 | $4.66 | $4.53 | 5,100 |
| 2022-03-01 | $4.80 | $4.80 | $4.56 | $4.56 | $4.43 | 3,280 |
| 2022-02-28 | $4.61 | $4.62 | $4.61 | $4.62 | $4.49 | 4,100 |
| 2022-02-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.49 | 422 |
| 2022-02-24 | $4.54 | $4.56 | $4.53 | $4.54 | $4.41 | 1,622 |
| 2022-02-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.49 | 1,000 |
| 2022-02-22 | $4.57 | $4.58 | $4.55 | $4.58 | $4.45 | 1,900 |
| 2022-02-18 | $4.62 | $4.62 | $4.61 | $4.61 | $4.48 | 5,039 |
| 2022-02-17 | $4.63 | $4.63 | $4.61 | $4.61 | $4.48 | 62,602 |
| 2022-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 11,500 |
| 2022-02-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 7,900 |
| 2022-02-14 | $4.68 | $4.68 | $4.67 | $4.68 | $4.55 | 1,370 |
| 2022-02-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 1,000 |
| 2022-02-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.58 | 0 |
| 2022-02-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.58 | 100 |
| 2022-02-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.53 | 0 |
| 2022-02-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.53 | 18 |
| 2022-02-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.53 | 1,070 |
| 2022-02-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.53 | 60 |
| 2022-02-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.53 | 104 |
| 2022-02-01 | $4.70 | $4.72 | $4.70 | $4.72 | $4.59 | 3,600 |
| 2022-01-31 | $4.95 | $4.95 | $4.71 | $4.72 | $4.59 | 3,179 |
| 2022-01-28 | $4.69 | $4.69 | $4.69 | $4.69 | $4.56 | 8,717 |
| 2022-01-27 | $4.61 | $4.61 | $4.61 | $4.61 | $4.47 | 0 |
| 2022-01-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.47 | 0 |
| 2022-01-25 | $4.61 | $4.61 | $4.61 | $4.61 | $4.47 | 0 |
| 2022-01-24 | $4.57 | $4.63 | $4.57 | $4.61 | $4.47 | 2,528 |
| 2022-01-21 | $4.72 | $4.72 | $4.70 | $4.70 | $4.57 | 400 |
| 2022-01-20 | $4.77 | $4.77 | $4.77 | $4.77 | $4.63 | 190 |
| 2022-01-19 | $4.78 | $4.81 | $4.78 | $4.81 | $4.67 | 13,238 |
| 2022-01-18 | $4.80 | $4.81 | $4.78 | $4.81 | $4.67 | 13,238 |
| 2022-01-14 | $4.78 | $4.78 | $4.78 | $4.78 | $4.64 | 317 |
| 2022-01-13 | $4.78 | $4.78 | $4.78 | $4.78 | $4.64 | 0 |
| 2022-01-12 | $4.78 | $4.78 | $4.78 | $4.78 | $4.64 | 2 |
| 2022-01-11 | $4.78 | $4.78 | $4.78 | $4.78 | $4.64 | 4,246 |
| 2022-01-10 | $4.70 | $4.71 | $4.70 | $4.71 | $4.58 | 595 |
| 2022-01-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2022-01-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2022-01-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 1,000 |
| 2022-01-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.52 | 10 |
| 2022-01-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.52 | 0 |
| 2021-12-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.52 | 0 |
| 2021-12-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.52 | 555 |
| 2021-12-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.09 | 70 |
| 2021-12-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.02 | 281 |
| 2021-12-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.02 | 200 |
| 2021-12-23 | $4.74 | $4.75 | $4.74 | $4.75 | $4.55 | 4,500 |
| 2021-12-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.48 | 0 |
| 2021-12-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.48 | 0 |
| 2021-12-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.48 | 3,630 |
| 2021-12-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 0 |
| 2021-12-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.53 | 0 |
| 2021-12-15 | $4.71 | $4.72 | $4.71 | $4.72 | $4.53 | 3,325 |
| 2021-12-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.57 | 0 |
| 2021-12-13 | $4.74 | $4.77 | $4.74 | $4.77 | $4.57 | 1,125 |
| 2021-12-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.55 | 900 |
| 2021-12-09 | $4.71 | $4.71 | $4.70 | $4.70 | $4.51 | 3,101 |
| 2021-12-08 | $4.73 | $4.73 | $4.73 | $4.73 | $4.53 | 3 |
| 2021-12-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.53 | 215 |
| 2021-12-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.44 | 87 |
| 2021-12-03 | $4.63 | $4.63 | $4.61 | $4.63 | $4.44 | 17,300 |
| 2021-12-02 | $4.60 | $4.61 | $4.60 | $4.60 | $4.41 | 19,864 |
| 2021-12-01 | $4.58 | $4.58 | $4.55 | $4.55 | $4.36 | 2,160 |
| 2021-11-30 | $4.50 | $4.50 | $4.47 | $4.47 | $4.29 | 3,843 |
| 2021-11-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.30 | 10 |
| 2021-11-26 | $4.49 | $4.49 | $4.49 | $4.49 | $4.30 | 22 |
| 2021-11-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.30 | 1,025 |
| 2021-11-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 4,000 |
| 2021-11-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.30 | 150 |
| 2021-11-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.29 | 1,085 |
| 2021-11-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 2 |
| 2021-11-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 20 |
| 2021-11-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2021-11-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 2 |
| 2021-11-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2021-11-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2021-11-10 | $4.66 | $4.66 | $4.65 | $4.65 | $4.46 | 9,000 |
| 2021-11-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.39 | 3,000 |
| 2021-11-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.39 | 0 |
| 2021-11-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.39 | 3,000 |
| 2021-11-04 | $4.59 | $4.62 | $4.58 | $4.58 | $4.39 | 9,580 |
| 2021-11-03 | $4.55 | $4.58 | $4.54 | $4.58 | $4.39 | 11,600 |
| 2021-11-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.37 | 8,100 |
| 2021-11-01 | $4.55 | $4.59 | $4.55 | $4.56 | $4.37 | 8,100 |
| 2021-10-29 | $4.32 | $4.54 | $4.32 | $4.53 | $4.34 | 6,200 |
| 2021-10-28 | $4.54 | $4.57 | $4.54 | $4.56 | $4.37 | 6,250 |
| 2021-10-27 | $4.50 | $4.57 | $4.50 | $4.53 | $4.34 | 6,200 |
| 2021-10-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.36 | 113 |
| 2021-10-25 | $4.55 | $4.57 | $4.54 | $4.55 | $4.36 | 10,825 |
| 2021-10-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.33 | 45 |
| 2021-10-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.33 | 30 |
| 2021-10-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.33 | 5 |
| 2021-10-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.33 | 0 |
| 2021-10-18 | $4.52 | $4.52 | $4.52 | $4.52 | $4.33 | 102 |
| 2021-10-15 | $4.52 | $4.52 | $4.49 | $4.49 | $4.30 | 300 |
| 2021-10-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.29 | 22 |
| 2021-10-13 | $4.46 | $4.48 | $4.46 | $4.48 | $4.29 | 2,992 |
| 2021-10-12 | $4.44 | $4.44 | $4.44 | $4.44 | $4.26 | 110 |
| 2021-10-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.25 | 1 |
| 2021-10-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.25 | 235 |
| 2021-10-07 | $4.35 | $4.41 | $4.35 | $4.41 | $4.23 | 13,435 |
| 2021-10-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.18 | 50 |
| 2021-10-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.18 | 1,351 |
| 2021-10-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.16 | 1,019 |
| 2021-10-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.06 | 110 |
| 2021-09-30 | $4.25 | $4.27 | $4.23 | $4.27 | $4.09 | 6,453 |
| 2021-09-29 | $4.34 | $4.34 | $4.34 | $4.34 | $4.16 | 3,140 |
| 2021-09-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.17 | 143 |
| 2021-09-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.15 | 0 |
| 2021-09-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.15 | 1,000 |
| 2021-09-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.09 | 0 |
| 2021-09-22 | $4.33 | $4.33 | $4.33 | $4.33 | $4.09 | 0 |
| 2021-09-21 | $4.33 | $4.33 | $4.33 | $4.33 | $4.09 | 0 |
| 2021-09-20 | $4.36 | $4.36 | $4.33 | $4.33 | $4.09 | 10,712 |
| 2021-09-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.11 | 0 |
| 2021-09-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.11 | 0 |
| 2021-09-15 | $4.36 | $4.36 | $4.36 | $4.36 | $4.11 | 10,020 |
| 2021-09-14 | $4.46 | $4.46 | $4.36 | $4.36 | $4.11 | 1,280 |
| 2021-09-13 | $4.43 | $4.43 | $4.43 | $4.43 | $4.18 | 600 |
| 2021-09-10 | $4.36 | $4.36 | $4.36 | $4.36 | $4.11 | 500 |
| 2021-09-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.14 | 20 |
| 2021-09-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.14 | 0 |
| 2021-09-07 | $4.39 | $4.80 | $4.39 | $4.39 | $4.14 | 7,862 |
| 2021-09-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 10 |
| 2021-09-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 0 |
| 2021-09-01 | $4.38 | $4.38 | $4.35 | $4.35 | $4.10 | 240 |
| 2021-08-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.13 | 2,262 |
| 2021-08-30 | $4.38 | $4.38 | $4.38 | $4.38 | $4.13 | 200 |
| 2021-08-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.13 | 50 |
| 2021-08-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.13 | 0 |
| 2021-08-25 | $4.35 | $4.38 | $4.35 | $4.38 | $4.13 | 4,185 |
| 2021-08-24 | $4.28 | $4.33 | $4.28 | $4.33 | $4.08 | 2,027 |
| 2021-08-23 | $4.26 | $4.26 | $4.24 | $4.24 | $4.00 | 1,550 |
| 2021-08-20 | $4.22 | $4.22 | $4.22 | $4.22 | $3.98 | 12,870 |
| 2021-08-19 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 100 |
| 2021-08-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.12 | 102 |
| 2021-08-17 | $4.17 | $4.37 | $4.15 | $4.37 | $4.12 | 1,116 |
| 2021-08-16 | $4.23 | $4.23 | $4.23 | $4.23 | $3.99 | 1,695 |
| 2021-08-13 | $4.31 | $4.31 | $4.29 | $4.30 | $4.06 | 406 |
| 2021-08-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 0 |
| 2021-08-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 0 |
| 2021-08-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 2 |
| 2021-08-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 437 |
| 2021-08-06 | $4.50 | $4.50 | $4.29 | $4.29 | $4.05 | 2,785 |
| 2021-08-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.30 | 140 |
| 2021-08-04 | $4.15 | $4.15 | $4.15 | $4.15 | $3.91 | 43 |
| 2021-08-03 | $4.15 | $4.15 | $4.15 | $4.15 | $3.91 | 20 |
| 2021-08-02 | $4.25 | $4.25 | $4.15 | $4.15 | $3.91 | 1,031 |
| 2021-07-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.30 | 1,500 |
| 2021-07-29 | $4.55 | $4.55 | $4.54 | $4.54 | $4.28 | 5,000 |
| 2021-07-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.26 | 1 |
| 2021-07-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.26 | 700 |
| 2021-07-26 | $4.62 | $4.62 | $4.53 | $4.53 | $4.27 | 7,000 |
| 2021-07-23 | $4.57 | $4.59 | $4.48 | $4.59 | $4.33 | 4,469 |
| 2021-07-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.33 | 0 |
| 2021-07-21 | $4.57 | $4.59 | $4.57 | $4.59 | $4.33 | 7,000 |
| 2021-07-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 20 |
| 2021-07-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 133 |
| 2021-07-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 11,407 |
| 2021-07-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 3 |
| 2021-07-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.34 | 121 |
| 2021-07-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.42 | 2 |
| 2021-07-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.42 | 3,055 |
| 2021-07-09 | $4.68 | $4.69 | $4.68 | $4.69 | $4.43 | 1,522 |
| 2021-07-08 | $4.62 | $4.63 | $4.62 | $4.63 | $4.37 | 900 |
| 2021-07-07 | $4.75 | $4.75 | $4.61 | $4.61 | $4.35 | 1,702 |
| 2021-07-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.54 | 0 |
| 2021-07-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.54 | 0 |
| 2021-07-01 | $4.66 | $4.81 | $4.66 | $4.81 | $4.54 | 500 |
| 2021-06-30 | $4.66 | $4.66 | $4.66 | $4.66 | $4.40 | 400 |
| 2021-06-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.53 | 100 |
| 2021-06-28 | $4.84 | $4.84 | $4.83 | $4.83 | $4.48 | 204 |
| 2021-06-25 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 151 |
| 2021-06-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 955 |
| 2021-06-23 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 0 |
| 2021-06-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 0 |
| 2021-06-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 1,000 |
| 2021-06-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.34 | 50 |
| 2021-06-17 | $4.67 | $4.67 | $4.67 | $4.67 | $4.34 | 100 |
| 2021-06-16 | $4.83 | $4.84 | $4.83 | $4.84 | $4.50 | 2,100 |
| 2021-06-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.39 | 50 |
| 2021-06-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.39 | 0 |
| 2021-06-11 | $4.84 | $4.85 | $4.72 | $4.72 | $4.39 | 3,083 |
| 2021-06-10 | $4.87 | $4.87 | $4.87 | $4.87 | $4.53 | 1,023 |
| 2021-06-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.63 | 1,007 |
| 2021-06-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.47 | 2,500 |
| 2021-06-07 | $4.81 | $4.81 | $4.81 | $4.81 | $4.47 | 0 |
| 2021-06-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.47 | 0 |
| 2021-06-03 | $4.80 | $4.81 | $4.80 | $4.81 | $4.47 | 1,500 |
| 2021-06-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.36 | 5 |
| 2021-06-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.36 | 0 |
| 2021-05-28 | $4.50 | $4.69 | $4.50 | $4.69 | $4.36 | 3,063 |
| 2021-05-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.37 | 3,650 |
| 2021-05-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.37 | 0 |
| 2021-05-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.37 | 725 |
| 2021-05-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.37 | 400 |
| 2021-05-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.37 | 50 |
| 2021-05-20 | $4.80 | $4.80 | $4.70 | $4.70 | $4.37 | 990 |
| 2021-05-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.37 | 600 |
| 2021-05-18 | $4.69 | $4.69 | $4.69 | $4.69 | $4.36 | 2,523 |
| 2021-05-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.33 | 0 |
| 2021-05-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.33 | 100 |
| 2021-05-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.36 | 0 |
| 2021-05-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.36 | 0 |
| 2021-05-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.36 | 5,000 |
| 2021-05-10 | $4.68 | $4.68 | $4.68 | $4.68 | $4.35 | 5,000 |
| 2021-05-07 | $4.65 | $4.68 | $4.63 | $4.63 | $4.30 | 5,200 |
| 2021-05-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.24 | 0 |
| 2021-05-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.24 | 1,000 |
| 2021-05-04 | $4.54 | $4.56 | $4.54 | $4.56 | $4.24 | 7,010 |
| 2021-05-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.21 | 1,000 |
| 2021-04-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.21 | 200 |
| 2021-04-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.18 | 476 |
| 2021-04-28 | $4.54 | $4.54 | $4.52 | $4.52 | $4.20 | 1,100 |
| 2021-04-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 1 |
| 2021-04-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 0 |
| 2021-04-23 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 20 |
| 2021-04-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 2,500 |
| 2021-04-21 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 25 |
| 2021-04-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 65 |
| 2021-04-19 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 11 |
| 2021-04-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 0 |
| 2021-04-15 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 0 |
| 2021-04-14 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 5 |
| 2021-04-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.09 | 558 |
| 2021-04-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.13 | 0 |
| 2021-04-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.13 | 13 |
| 2021-04-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.13 | 0 |
| 2021-04-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.13 | 200 |
| 2021-04-06 | $4.44 | $4.44 | $4.44 | $4.44 | $4.13 | 500 |
| 2021-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.09 | 0 |
| 2021-04-01 | $4.39 | $4.40 | $4.39 | $4.40 | $4.09 | 2,020 |
| 2021-03-31 | $4.34 | $4.34 | $4.34 | $4.34 | $4.03 | 200 |
| 2021-03-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 19 |
| 2021-03-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.17 | 220 |
| 2021-03-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.15 | 0 |
| 2021-03-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.15 | 551 |
| 2021-03-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.19 | 27 |
| 2021-03-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.19 | 250 |
| 2021-03-22 | $4.57 | $4.57 | $4.57 | $4.57 | $4.18 | 0 |
| 2021-03-19 | $4.60 | $4.60 | $4.57 | $4.57 | $4.18 | 4,779 |
| 2021-03-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.16 | 1,025 |
| 2021-03-17 | $4.49 | $4.56 | $4.49 | $4.56 | $4.17 | 1,731 |
| 2021-03-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 0 |
| 2021-03-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 0 |
| 2021-03-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 11 |
| 2021-03-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 25 |
| 2021-03-10 | $4.35 | $4.37 | $4.35 | $4.37 | $4.00 | 2,020 |
| 2021-03-09 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 6,900 |
| 2021-03-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.85 | 0 |
| 2021-03-05 | $4.20 | $4.20 | $4.20 | $4.20 | $3.85 | 330 |
| 2021-03-04 | $4.20 | $4.20 | $4.20 | $4.20 | $3.84 | 0 |
| 2021-03-03 | $4.30 | $4.30 | $4.20 | $4.20 | $3.84 | 2,333 |
| 2021-03-02 | $4.29 | $4.29 | $4.29 | $4.29 | $3.93 | 1,400 |
| 2021-03-01 | $4.28 | $4.28 | $4.28 | $4.28 | $3.92 | 100 |
| 2021-02-26 | $4.19 | $4.20 | $4.19 | $4.20 | $3.84 | 490 |
| 2021-02-25 | $4.16 | $4.16 | $4.16 | $4.16 | $3.81 | 0 |
| 2021-02-24 | $4.16 | $4.16 | $4.16 | $4.16 | $3.81 | 300 |
| 2021-02-23 | $4.15 | $4.15 | $4.15 | $4.15 | $3.80 | 36 |
| 2021-02-22 | $4.38 | $4.38 | $4.15 | $4.15 | $3.80 | 490 |
| 2021-02-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 602 |
| 2021-02-18 | $4.18 | $4.18 | $4.18 | $4.18 | $3.82 | 307 |
| 2021-02-17 | $4.19 | $4.19 | $4.18 | $4.18 | $3.82 | 4,335 |
| 2021-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $3.75 | 257 |
| 2021-02-12 | $4.10 | $4.10 | $4.10 | $4.10 | $3.75 | 25 |
| 2021-02-11 | $4.10 | $4.10 | $4.10 | $4.10 | $3.75 | 50 |
| 2021-02-10 | $4.13 | $4.13 | $4.10 | $4.10 | $3.75 | 810 |
| 2021-02-09 | $4.16 | $4.16 | $4.15 | $4.15 | $3.80 | 239 |
| 2021-02-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.84 | 2,001 |
| 2021-02-05 | $4.20 | $4.20 | $4.20 | $4.20 | $3.84 | 1,076 |
| 2021-02-04 | $4.26 | $4.28 | $4.26 | $4.26 | $3.90 | 3,101 |
| 2021-02-03 | $4.26 | $4.30 | $4.23 | $4.30 | $3.93 | 1,768 |
| 2021-02-02 | $4.26 | $4.26 | $4.25 | $4.25 | $3.89 | 1,029 |
| 2021-02-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.89 | 0 |
| 2021-01-29 | $4.25 | $4.25 | $4.25 | $4.25 | $3.89 | 1,029 |
| 2021-01-28 | $4.32 | $4.32 | $4.32 | $4.32 | $3.95 | 1 |
| 2021-01-27 | $4.32 | $4.32 | $4.32 | $4.32 | $3.95 | 102 |
| 2021-01-26 | $4.37 | $4.37 | $4.36 | $4.36 | $3.99 | 5,002 |
| 2021-01-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.07 | 0 |
| 2021-01-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.07 | 5 |
| 2021-01-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.07 | 9 |
| 2021-01-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.07 | 2,660 |
| 2021-01-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.02 | 150 |
| 2021-01-15 | $4.36 | $4.39 | $4.36 | $4.39 | $4.02 | 1,350 |
| 2021-01-14 | $4.27 | $4.27 | $4.27 | $4.27 | $3.91 | 1 |
| 2021-01-13 | $4.32 | $4.32 | $4.27 | $4.27 | $3.91 | 8,000 |
| 2021-01-12 | $4.42 | $4.42 | $4.42 | $4.42 | $4.04 | 0 |
| 2021-01-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.04 | 170 |
| 2021-01-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.07 | 100 |
| 2021-01-07 | $4.47 | $4.50 | $4.44 | $4.49 | $4.11 | 3,925 |
| 2021-01-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.03 | 0 |
| 2021-01-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.03 | 105 |
| 2021-01-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 1,065 |
| 2020-12-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 20 |
| 2020-12-30 | $4.51 | $4.51 | $4.50 | $4.50 | $4.12 | 600 |
| 2020-12-29 | $4.55 | $4.55 | $4.47 | $4.47 | $4.09 | 3,332 |
| 2020-12-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.10 | 0 |
| 2020-12-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.10 | 7,000 |
| 2020-12-23 | $4.49 | $4.49 | $4.49 | $4.49 | $4.04 | 1,000 |
| 2020-12-22 | $4.41 | $4.42 | $4.41 | $4.42 | $3.98 | 1,000 |
| 2020-12-21 | $4.36 | $4.36 | $4.36 | $4.36 | $3.93 | 200 |
| 2020-12-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.05 | 0 |
| 2020-12-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.05 | 561 |
| 2020-12-16 | $4.41 | $4.41 | $4.41 | $4.41 | $3.98 | 0 |
| 2020-12-15 | $4.41 | $4.41 | $4.41 | $4.41 | $3.98 | 1,000 |
| 2020-12-14 | $4.40 | $4.40 | $4.40 | $4.40 | $3.96 | 310 |
| 2020-12-11 | $4.37 | $4.37 | $4.37 | $4.37 | $3.94 | 325 |
| 2020-12-10 | $4.36 | $4.36 | $4.36 | $4.36 | $3.93 | 0 |
| 2020-12-09 | $4.36 | $4.36 | $4.36 | $4.36 | $3.93 | 200 |
| 2020-12-08 | $4.35 | $4.38 | $4.35 | $4.38 | $3.94 | 6,200 |
| 2020-12-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.96 | 15 |
| 2020-12-04 | $4.40 | $4.40 | $4.40 | $4.40 | $3.96 | 1,000 |
| 2020-12-03 | $4.27 | $4.27 | $4.27 | $4.27 | $3.85 | 0 |
| 2020-12-02 | $4.28 | $4.28 | $4.27 | $4.27 | $3.85 | 1,000 |
| 2020-12-01 | $4.28 | $4.34 | $4.28 | $4.31 | $3.88 | 11,400 |
| 2020-11-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 1,432 |
| 2020-11-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-11-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-11-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 0 |
| 2020-11-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.42 | 2,026 |
| 2020-11-20 | $3.75 | $3.75 | $3.75 | $3.75 | $3.38 | 0 |
| 2020-11-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.38 | 0 |
| 2020-11-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.38 | 1,000 |
| 2020-11-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.38 | 3,525 |
| 2020-11-16 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 40 |
| 2020-11-13 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 70 |
| 2020-11-12 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 0 |
| 2020-11-11 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 801 |
| 2020-11-10 | $3.69 | $3.69 | $3.69 | $3.69 | $3.32 | 100 |
| 2020-11-09 | $3.68 | $3.70 | $3.68 | $3.70 | $3.34 | 2,182 |
| 2020-11-06 | $3.62 | $3.62 | $3.62 | $3.62 | $3.26 | 300 |
| 2020-11-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 1 |
| 2020-11-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 0 |
| 2020-11-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 1 |
| 2020-11-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 0 |
| 2020-10-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 10 |
| 2020-10-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 0 |
| 2020-10-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 15 |
| 2020-10-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 44 |
| 2020-10-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 50 |
| 2020-10-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 0 |
| 2020-10-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.51 | 1,000 |
| 2020-10-21 | $3.91 | $3.94 | $3.91 | $3.94 | $3.55 | 1,100 |
| 2020-10-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.52 | 0 |
| 2020-10-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.52 | 2,010 |
| 2020-10-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 0 |
| 2020-10-15 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 0 |
| 2020-10-14 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 50 |
| 2020-10-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 0 |
| 2020-10-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 0 |
| 2020-10-09 | $3.71 | $3.71 | $3.71 | $3.71 | $3.34 | 800 |
| 2020-10-08 | $3.62 | $3.62 | $3.62 | $3.62 | $3.26 | 0 |
| 2020-10-07 | $3.62 | $3.62 | $3.62 | $3.62 | $3.26 | 1,540 |
| 2020-10-06 | $3.62 | $3.62 | $3.62 | $3.62 | $3.26 | 3,497 |
| 2020-10-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 350 |
| 2020-10-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 0 |
| 2020-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 0 |
| 2020-09-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 0 |
| 2020-09-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 42 |
| 2020-09-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 3,500 |
| 2020-09-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.26 | 0 |
| 2020-09-24 | $3.68 | $3.68 | $3.68 | $3.68 | $3.26 | 0 |
| 2020-09-23 | $3.68 | $3.68 | $3.68 | $3.68 | $3.26 | 100 |
| 2020-09-22 | $3.66 | $3.66 | $3.66 | $3.66 | $3.24 | 0 |
| 2020-09-21 | $3.66 | $3.66 | $3.66 | $3.66 | $3.24 | 700 |
| 2020-09-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.27 | 1,000 |
| 2020-09-17 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 0 |
| 2020-09-16 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 0 |
| 2020-09-15 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 0 |
| 2020-09-14 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 5 |
| 2020-09-11 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 3,000 |
| 2020-09-10 | $3.66 | $3.66 | $3.66 | $3.66 | $3.23 | 1,700 |
| 2020-09-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.18 | 3,500 |
| 2020-09-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 50 |
| 2020-09-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-09-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-09-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-09-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 207 |
| 2020-08-31 | $3.64 | $3.64 | $3.64 | $3.64 | $3.22 | 2,033 |
| 2020-08-28 | $3.69 | $3.69 | $3.64 | $3.64 | $3.22 | 921 |
| 2020-08-27 | $3.68 | $3.68 | $3.68 | $3.68 | $3.25 | 2,000 |
| 2020-08-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.27 | 0 |
| 2020-08-25 | $3.69 | $3.70 | $3.69 | $3.70 | $3.27 | 6,000 |
| 2020-08-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.27 | 543 |
| 2020-08-21 | $3.68 | $3.68 | $3.68 | $3.68 | $3.26 | 0 |
| 2020-08-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.26 | 250 |
| 2020-08-19 | $3.59 | $3.59 | $3.59 | $3.59 | $3.18 | 4,010 |
| 2020-08-18 | $3.59 | $3.59 | $3.59 | $3.59 | $3.18 | 0 |
| 2020-08-17 | $3.59 | $3.59 | $3.59 | $3.59 | $3.18 | 400 |
| 2020-08-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.21 | 137 |
| 2020-08-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.19 | 0 |
| 2020-08-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.19 | 42 |
| 2020-08-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.19 | 2,775 |
| 2020-08-10 | $3.59 | $3.59 | $3.58 | $3.58 | $3.17 | 1,025 |
| 2020-08-07 | $3.62 | $3.62 | $3.62 | $3.62 | $3.20 | 0 |
| 2020-08-06 | $3.64 | $3.64 | $3.61 | $3.62 | $3.20 | 2,050 |
| 2020-08-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.25 | 500 |
| 2020-08-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 57 |
| 2020-08-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 0 |
| 2020-07-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 1,000 |
| 2020-07-30 | $3.56 | $3.57 | $3.55 | $3.57 | $3.16 | 7,641 |
| 2020-07-29 | $3.60 | $3.61 | $3.60 | $3.61 | $3.19 | 300 |
| 2020-07-28 | $3.57 | $3.57 | $3.57 | $3.57 | $3.16 | 1,000 |
| 2020-07-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.12 | 1,000 |
| 2020-07-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 0 |
| 2020-07-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 100 |
| 2020-07-22 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 0 |
| 2020-07-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 10 |
| 2020-07-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 0 |
| 2020-07-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 33 |
| 2020-07-16 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 10 |
| 2020-07-15 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 30 |
| 2020-07-14 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 24 |
| 2020-07-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 0 |
| 2020-07-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.01 | 100 |
| 2020-07-09 | $3.35 | $3.35 | $3.35 | $3.35 | $2.97 | 3,100 |
| 2020-07-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.09 | 0 |
| 2020-07-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.09 | 110 |
| 2020-07-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 0 |
| 2020-07-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 0 |
| 2020-07-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 0 |
| 2020-06-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 13 |
| 2020-06-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 110 |
| 2020-06-26 | $3.50 | $3.50 | $3.49 | $3.50 | $3.10 | 1,207 |
| 2020-06-25 | $3.54 | $3.54 | $3.54 | $3.54 | $3.13 | 10 |
| 2020-06-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.13 | 15 |
| 2020-06-23 | $3.61 | $3.61 | $3.61 | $3.61 | $3.13 | 0 |
| 2020-06-22 | $3.60 | $3.61 | $3.58 | $3.61 | $3.13 | 508 |
| 2020-06-19 | $3.54 | $3.54 | $3.54 | $3.54 | $3.07 | 45 |
| 2020-06-18 | $3.48 | $3.54 | $3.48 | $3.54 | $3.07 | 200 |
| 2020-06-17 | $3.50 | $3.52 | $3.50 | $3.52 | $3.06 | 2,000 |
| 2020-06-16 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 60 |
| 2020-06-15 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 90 |
| 2020-06-12 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 270 |
| 2020-06-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.09 | 0 |
| 2020-06-10 | $3.56 | $3.56 | $3.56 | $3.56 | $3.09 | 190 |
| 2020-06-09 | $3.63 | $3.63 | $3.63 | $3.63 | $3.15 | 0 |
| 2020-06-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.15 | 1,442 |
| 2020-06-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.09 | 500 |
| 2020-06-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 0 |
| 2020-06-03 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 0 |
| 2020-06-02 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 0 |
| 2020-06-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 0 |
| 2020-05-29 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 8,728 |
| 2020-05-28 | $3.46 | $3.46 | $3.46 | $3.46 | $3.00 | 711 |
| 2020-05-27 | $3.41 | $3.41 | $3.41 | $3.41 | $2.96 | 70 |
| 2020-05-26 | $3.41 | $3.41 | $3.41 | $3.41 | $2.96 | 0 |
| 2020-05-22 | $3.41 | $3.41 | $3.41 | $3.41 | $2.96 | 0 |
| 2020-05-21 | $3.41 | $3.41 | $3.41 | $3.41 | $2.96 | 100 |
| 2020-05-20 | $3.40 | $3.40 | $3.40 | $3.40 | $2.95 | 100 |
| 2020-05-19 | $3.38 | $3.38 | $3.38 | $3.38 | $2.94 | 0 |
| 2020-05-18 | $3.38 | $3.38 | $3.38 | $3.38 | $2.94 | 0 |
| 2020-05-15 | $3.38 | $3.38 | $3.38 | $3.38 | $2.94 | 0 |
| 2020-05-14 | $3.38 | $3.38 | $3.38 | $3.38 | $2.94 | 0 |
| 2020-05-13 | $3.38 | $3.38 | $3.38 | $3.38 | $2.94 | 76 |
| 2020-05-12 | $3.38 | $3.38 | $3.38 | $3.38 | $2.94 | 1,500 |
| 2020-05-11 | $3.39 | $3.39 | $3.39 | $3.39 | $2.94 | 100 |
| 2020-05-08 | $3.37 | $3.40 | $3.37 | $3.40 | $2.95 | 1,850 |
| 2020-05-07 | $3.35 | $3.35 | $3.35 | $3.35 | $2.91 | 3,200 |
| 2020-05-06 | $3.32 | $3.32 | $3.32 | $3.32 | $2.88 | 80 |
| 2020-05-05 | $3.32 | $3.32 | $3.32 | $3.32 | $2.88 | 0 |
| 2020-05-04 | $3.32 | $3.32 | $3.32 | $3.32 | $2.88 | 212 |
| 2020-05-01 | $3.33 | $3.33 | $3.33 | $3.33 | $2.89 | 500 |
| 2020-04-30 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 0 |
| 2020-04-29 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 0 |
| 2020-04-28 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 8 |
| 2020-04-27 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 30 |
| 2020-04-24 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 30 |
| 2020-04-23 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 7 |
| 2020-04-22 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 900 |
| 2020-04-21 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 0 |
| 2020-04-20 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 0 |
| 2020-04-17 | $3.27 | $3.27 | $3.27 | $3.27 | $2.84 | 0 |
| 2020-04-16 | $3.15 | $3.27 | $3.15 | $3.27 | $2.84 | 1,300 |
| 2020-04-15 | $3.19 | $3.19 | $3.13 | $3.13 | $2.72 | 13,000 |
| 2020-04-14 | $3.40 | $3.40 | $3.40 | $3.40 | $2.95 | 159 |
| 2020-04-13 | $3.24 | $3.40 | $3.24 | $3.40 | $2.95 | 787 |
| 2020-04-09 | $3.19 | $3.19 | $3.19 | $3.19 | $2.77 | 15 |
| 2020-04-08 | $3.19 | $3.19 | $3.19 | $3.19 | $2.77 | 0 |
| 2020-04-07 | $3.19 | $3.19 | $3.19 | $3.19 | $2.77 | 3,000 |
| 2020-04-06 | $3.03 | $3.03 | $3.03 | $3.03 | $2.63 | 0 |
| 2020-04-03 | $3.03 | $3.03 | $3.03 | $3.03 | $2.63 | 40 |
| 2020-04-02 | $3.03 | $3.03 | $3.03 | $3.03 | $2.63 | 30 |
| 2020-04-01 | $3.03 | $3.03 | $3.03 | $3.03 | $2.63 | 0 |
| 2020-03-31 | $3.03 | $3.03 | $3.03 | $3.03 | $2.63 | 50 |
| 2020-03-30 | $3.05 | $3.05 | $3.03 | $3.03 | $2.63 | 5,000 |
| 2020-03-27 | $3.15 | $3.15 | $3.15 | $3.15 | $2.74 | 30 |
| 2020-03-26 | $3.15 | $3.15 | $3.15 | $3.15 | $2.74 | 701 |
| 2020-03-25 | $3.03 | $3.03 | $3.03 | $3.03 | $2.58 | 2,014 |
| 2020-03-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.34 | 0 |
| 2020-03-23 | $2.84 | $2.84 | $2.75 | $2.75 | $2.34 | 6,250 |
| 2020-03-20 | $2.92 | $2.92 | $2.92 | $2.92 | $2.49 | 50 |
| 2020-03-19 | $2.73 | $2.92 | $2.73 | $2.92 | $2.49 | 22,000 |
| 2020-03-18 | $3.04 | $3.04 | $3.04 | $3.04 | $2.59 | 0 |
| 2020-03-17 | $2.97 | $3.04 | $2.97 | $3.04 | $2.59 | 5,000 |
| 2020-03-16 | $3.00 | $3.00 | $3.00 | $3.00 | $2.55 | 139 |
| 2020-03-13 | $3.05 | $3.05 | $3.00 | $3.05 | $2.60 | 3,500 |
| 2020-03-12 | $3.10 | $3.10 | $2.93 | $3.01 | $2.56 | 19,305 |
| 2020-03-11 | $3.36 | $3.36 | $3.36 | $3.36 | $2.86 | 40 |
| 2020-03-10 | $3.36 | $3.36 | $3.36 | $3.36 | $2.86 | 23,000 |
| 2020-03-09 | $3.51 | $3.51 | $3.39 | $3.40 | $2.89 | 4,600 |
| 2020-03-06 | $3.64 | $3.64 | $3.63 | $3.63 | $3.09 | 5,000 |
| 2020-03-05 | $3.74 | $3.74 | $3.69 | $3.69 | $3.14 | 1,900 |
| 2020-03-04 | $3.75 | $3.76 | $3.75 | $3.76 | $3.20 | 2,810 |
| 2020-03-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.19 | 10 |
| 2020-03-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.19 | 250 |
| 2020-02-28 | $3.60 | $3.60 | $3.55 | $3.55 | $3.02 | 3,700 |
| 2020-02-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.24 | 0 |
| 2020-02-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.24 | 100 |
| 2020-02-25 | $3.90 | $3.91 | $3.83 | $3.83 | $3.26 | 12,000 |
| 2020-02-24 | $3.89 | $3.89 | $3.89 | $3.89 | $3.31 | 1,000 |
| 2020-02-21 | $3.96 | $4.00 | $3.96 | $4.00 | $3.41 | 1,060 |
| 2020-02-20 | $4.10 | $4.10 | $4.10 | $4.10 | $3.49 | 20 |
| 2020-02-19 | $4.10 | $4.10 | $4.10 | $4.10 | $3.49 | 1,000 |
| 2020-02-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 0 |
| 2020-02-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 432 |
| 2020-02-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.41 | 519 |
| 2020-02-12 | $3.81 | $3.94 | $3.81 | $3.90 | $3.32 | 1,760 |
| 2020-02-11 | $3.62 | $3.62 | $3.62 | $3.62 | $3.08 | 900 |
| 2020-02-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.05 | 10,000 |
| 2020-02-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.13 | 9 |
| 2020-02-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.13 | 84 |
| 2020-02-05 | $3.67 | $3.68 | $3.67 | $3.68 | $3.13 | 33,914 |
| 2020-02-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.07 | 0 |
| 2020-02-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.07 | 20 |
| 2020-01-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.07 | 333 |
| 2020-01-30 | $3.62 | $3.62 | $3.62 | $3.62 | $3.08 | 4,400 |
| 2020-01-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.11 | 0 |
| 2020-01-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.11 | 200 |
| 2020-01-27 | $3.64 | $3.64 | $3.63 | $3.64 | $3.10 | 3,600 |
| 2020-01-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.15 | 0 |
| 2020-01-23 | $3.74 | $3.74 | $3.70 | $3.70 | $3.15 | 2,000 |
| 2020-01-22 | $3.76 | $3.76 | $3.74 | $3.74 | $3.18 | 2,521 |
| 2020-01-21 | $3.75 | $3.75 | $3.74 | $3.74 | $3.18 | 2,900 |
| 2020-01-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.24 | 1,000 |
| 2020-01-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.19 | 0 |
| 2020-01-15 | $3.77 | $3.77 | $3.75 | $3.75 | $3.19 | 2,225 |
| 2020-01-14 | $3.69 | $3.69 | $3.69 | $3.69 | $3.14 | 0 |
| 2020-01-13 | $3.69 | $3.69 | $3.69 | $3.69 | $3.14 | 689 |
| 2020-01-10 | $3.65 | $3.65 | $3.65 | $3.65 | $3.11 | 0 |
| 2020-01-09 | $3.68 | $3.68 | $3.65 | $3.65 | $3.11 | 4,915 |
| 2020-01-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.19 | 0 |
| 2020-01-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.19 | 300 |
| 2020-01-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.13 | 50 |
| 2020-01-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.12 | 1,169 |
| 2020-01-02 | $3.77 | $3.77 | $3.69 | $3.69 | $3.14 | 1,650 |
| 2019-12-31 | $3.82 | $3.83 | $3.82 | $3.83 | $3.26 | 1,250 |
| 2019-12-30 | $3.72 | $3.78 | $3.72 | $3.78 | $3.22 | 4,930 |
| 2019-12-27 | $3.78 | $3.78 | $3.78 | $3.78 | $3.22 | 0 |
| 2019-12-26 | $3.78 | $3.78 | $3.78 | $3.78 | $3.22 | 0 |
| 2019-12-24 | $3.77 | $3.78 | $3.76 | $3.78 | $3.22 | 3,925 |
| 2019-12-23 | $3.83 | $3.83 | $3.83 | $3.83 | $3.20 | 6,000 |
| 2019-12-20 | $3.86 | $3.86 | $3.86 | $3.86 | $3.23 | 0 |
| 2019-12-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.23 | 1,050 |
| 2019-12-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.19 | 350 |
| 2019-12-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.10 | 15 |
| 2019-12-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.10 | 0 |
| 2019-12-13 | $3.72 | $3.72 | $3.71 | $3.71 | $3.10 | 12,350 |
| 2019-12-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.14 | 350 |
| 2019-12-11 | $3.74 | $3.74 | $3.72 | $3.72 | $3.11 | 3,663 |
| 2019-12-10 | $3.71 | $3.71 | $3.69 | $3.69 | $3.09 | 1,400 |
| 2019-12-09 | $3.65 | $3.68 | $3.65 | $3.68 | $3.08 | 5,300 |
| 2019-12-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.08 | 0 |
| 2019-12-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.08 | 500 |
| 2019-12-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.01 | 6,000 |
| 2019-12-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.00 | 1,260 |
| 2019-12-02 | $3.59 | $3.63 | $3.59 | $3.63 | $3.04 | 2,500 |
| 2019-11-29 | $3.55 | $3.55 | $3.55 | $3.55 | $2.97 | 290 |
| 2019-11-27 | $3.44 | $3.55 | $3.41 | $3.55 | $2.97 | 17,540 |
| 2019-11-26 | $3.48 | $3.48 | $3.48 | $3.48 | $2.91 | 0 |
| 2019-11-25 | $3.52 | $3.52 | $3.46 | $3.48 | $2.91 | 7,493 |
| 2019-11-22 | $3.60 | $3.60 | $3.51 | $3.52 | $2.94 | 12,560 |
| 2019-11-21 | $3.69 | $3.69 | $3.63 | $3.63 | $3.04 | 3,110 |
| 2019-11-20 | $3.87 | $3.87 | $3.87 | $3.87 | $3.24 | 10 |
| 2019-11-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.24 | 15 |
| 2019-11-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.24 | 110 |
| 2019-11-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.30 | 0 |
| 2019-11-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.30 | 0 |
| 2019-11-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.30 | 0 |
| 2019-11-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.30 | 1,500 |
| 2019-11-11 | $3.98 | $3.98 | $3.95 | $3.95 | $3.30 | 1,600 |
| 2019-11-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.34 | 5,000 |
| 2019-11-07 | $4.11 | $4.11 | $4.09 | $4.09 | $3.42 | 47,000 |
| 2019-11-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.47 | 0 |
| 2019-11-05 | $4.16 | $4.16 | $4.15 | $4.15 | $3.47 | 1,220 |
| 2019-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.35 | 0 |
| 2019-11-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.35 | 1,006 |
| 2019-10-31 | $4.09 | $4.09 | $4.00 | $4.00 | $3.35 | 500 |
| 2019-10-30 | $4.17 | $4.17 | $4.09 | $4.09 | $3.42 | 15,001 |
| 2019-10-29 | $4.16 | $4.20 | $4.16 | $4.20 | $3.51 | 2,400 |
| 2019-10-28 | $4.18 | $4.18 | $4.15 | $4.15 | $3.47 | 4,818 |
| 2019-10-25 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 0 |
| 2019-10-24 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 0 |
| 2019-10-23 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 0 |
| 2019-10-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 13 |
| 2019-10-21 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 0 |
| 2019-10-18 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 0 |
| 2019-10-17 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 0 |
| 2019-10-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 17 |
| 2019-10-15 | $4.04 | $4.04 | $4.04 | $4.04 | $3.38 | 200 |
| 2019-10-14 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 0 |
| 2019-10-11 | $4.09 | $4.09 | $4.09 | $4.09 | $3.42 | 100 |
| 2019-10-10 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 0 |
| 2019-10-09 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 0 |
| 2019-10-08 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 0 |
| 2019-10-07 | $4.02 | $4.02 | $4.02 | $4.02 | $3.36 | 624 |
| 2019-10-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.37 | 0 |
| 2019-10-03 | $4.03 | $4.03 | $4.03 | $4.03 | $3.37 | 0 |
| 2019-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.37 | 0 |
| 2019-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.37 | 0 |
| 2019-09-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.37 | 0 |
| 2019-09-27 | $4.03 | $4.03 | $4.03 | $4.03 | $3.37 | 1,000 |
| 2019-09-26 | $4.16 | $4.16 | $4.16 | $4.16 | $3.48 | 0 |
| 2019-09-25 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2019-09-24 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2019-09-23 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2019-09-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 0 |
| 2019-09-19 | $4.16 | $4.16 | $4.16 | $4.16 | $3.42 | 400 |
| 2019-09-18 | $4.16 | $4.17 | $4.15 | $4.17 | $3.43 | 13,516 |
| 2019-09-17 | $4.14 | $4.14 | $4.14 | $4.14 | $3.41 | 0 |
| 2019-09-16 | $4.14 | $4.14 | $4.14 | $4.14 | $3.41 | 0 |
| 2019-09-13 | $4.14 | $4.14 | $4.14 | $4.14 | $3.41 | 1,500 |
| 2019-09-12 | $4.11 | $4.11 | $4.11 | $4.11 | $3.38 | 0 |
| 2019-09-11 | $4.11 | $4.11 | $4.11 | $4.11 | $3.38 | 0 |
| 2019-09-10 | $4.11 | $4.11 | $4.11 | $4.11 | $3.38 | 300 |
| 2019-09-09 | $4.07 | $4.07 | $4.07 | $4.07 | $3.35 | 1,500 |
| 2019-09-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.33 | 200 |
| 2019-09-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.32 | 0 |
| 2019-09-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.32 | 0 |
| 2019-09-03 | $4.03 | $4.03 | $4.03 | $4.03 | $3.32 | 10 |
| 2019-08-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.32 | 0 |
| 2019-08-29 | $4.03 | $4.03 | $4.03 | $4.03 | $3.32 | 1,000 |
| 2019-08-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.24 | 0 |
| 2019-08-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.24 | 0 |
| 2019-08-26 | $3.93 | $3.94 | $3.93 | $3.94 | $3.24 | 2,300 |
| 2019-08-23 | $3.89 | $3.89 | $3.89 | $3.89 | $3.20 | 0 |
| 2019-08-22 | $3.89 | $3.89 | $3.89 | $3.89 | $3.20 | 0 |
| 2019-08-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.20 | 0 |
| 2019-08-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.20 | 0 |
| 2019-08-19 | $3.89 | $3.89 | $3.89 | $3.89 | $3.20 | 0 |
| 2019-08-15 | $3.89 | $3.89 | $3.89 | $3.89 | $3.20 | 610 |
| 2019-08-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.26 | 4,240 |
| 2019-08-13 | $3.96 | $3.98 | $3.96 | $3.98 | $3.28 | 600 |
| 2019-08-12 | $4.05 | $4.05 | $4.05 | $4.05 | $3.33 | 4,000 |
| 2019-08-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.33 | 2,800 |
| 2019-08-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.27 | 1,000 |
| 2019-08-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.29 | 200 |
| 2019-08-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.25 | 4,000 |
| 2019-08-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.25 | 4,000 |
| 2019-08-02 | $4.33 | $4.33 | $4.33 | $4.33 | $3.56 | 3,000 |
| 2019-08-01 | $4.33 | $4.33 | $4.33 | $4.33 | $3.56 | 3,000 |
| 2019-07-31 | $4.33 | $4.33 | $4.33 | $4.33 | $3.56 | 3,000 |
| 2019-07-30 | $4.33 | $4.33 | $4.33 | $4.33 | $3.56 | 3,000 |
| 2019-07-29 | $4.31 | $4.32 | $4.31 | $4.32 | $3.55 | 12,340 |
| 2019-07-26 | $4.23 | $4.23 | $4.23 | $4.23 | $3.48 | 0 |
| 2019-07-25 | $4.23 | $4.23 | $4.23 | $4.23 | $3.48 | 0 |
| 2019-07-24 | $4.23 | $4.23 | $4.23 | $4.23 | $3.48 | 1 |
| 2019-07-23 | $4.23 | $4.23 | $4.23 | $4.23 | $3.48 | 0 |
| 2019-07-22 | $4.23 | $4.23 | $4.23 | $4.23 | $3.48 | 5,013 |
| 2019-07-19 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 0 |
| 2019-07-18 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 0 |
| 2019-07-17 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 0 |
| 2019-07-16 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 0 |
| 2019-07-15 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 25 |
| 2019-07-12 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 0 |
| 2019-07-11 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 0 |
| 2019-07-10 | $4.35 | $4.35 | $4.34 | $4.34 | $3.57 | 6,500 |
| 2019-07-09 | $4.34 | $4.34 | $4.34 | $4.34 | $3.57 | 147 |
| 2019-07-08 | $4.37 | $4.37 | $4.37 | $4.37 | $3.60 | 0 |
| 2019-07-05 | $4.38 | $4.38 | $4.37 | $4.37 | $3.60 | 758 |
| 2019-07-03 | $4.37 | $4.37 | $4.37 | $4.37 | $3.60 | 0 |
| 2019-07-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.60 | 0 |
| 2019-07-01 | $4.37 | $4.37 | $4.37 | $4.37 | $3.60 | 0 |
| 2019-06-28 | $4.37 | $4.37 | $4.37 | $4.37 | $3.60 | 0 |
| 2019-06-27 | $4.39 | $4.39 | $4.37 | $4.37 | $3.60 | 2,001 |
| 2019-06-26 | $4.44 | $4.44 | $4.44 | $4.44 | $3.60 | 0 |
| 2019-06-25 | $4.44 | $4.44 | $4.44 | $4.44 | $3.60 | 0 |
| 2019-06-24 | $4.44 | $4.44 | $4.44 | $4.44 | $3.60 | 0 |
| 2019-06-21 | $4.44 | $4.44 | $4.44 | $4.44 | $3.60 | 2,721 |
| 2019-06-20 | $4.44 | $4.44 | $4.44 | $4.44 | $3.60 | 24 |
| 2019-06-18 | $4.44 | $4.44 | $4.44 | $4.44 | $3.60 | 2,000 |
| 2019-06-17 | $4.40 | $4.40 | $4.39 | $4.39 | $3.56 | 1,000 |
| 2019-06-14 | $4.36 | $4.36 | $4.36 | $4.36 | $3.53 | 0 |
| 2019-06-13 | $4.36 | $4.36 | $4.36 | $4.36 | $3.53 | 0 |
| 2019-06-12 | $4.36 | $4.36 | $4.36 | $4.36 | $3.53 | 0 |
| 2019-06-11 | $4.36 | $4.36 | $4.36 | $4.36 | $3.53 | 3,000 |
| 2019-06-06 | $4.37 | $4.37 | $4.37 | $4.37 | $3.54 | 2,025 |
| 2019-06-05 | $4.38 | $4.38 | $4.30 | $4.30 | $3.48 | 390 |
| 2019-06-04 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 74 |
| 2019-06-03 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 100 |
| 2019-05-31 | $4.20 | $4.29 | $4.20 | $4.29 | $3.48 | 11,745 |
| 2019-05-30 | $4.33 | $4.33 | $4.33 | $4.33 | $3.50 | 500 |
| 2019-05-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.51 | 0 |
| 2019-05-28 | $4.33 | $4.33 | $4.33 | $4.33 | $3.51 | 400 |
| 2019-05-24 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 0 |
| 2019-05-23 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 0 |
| 2019-05-22 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 0 |
| 2019-05-21 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 50 |
| 2019-05-20 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 0 |
| 2019-05-17 | $4.32 | $4.32 | $4.32 | $4.32 | $3.50 | 1,500 |
| 2019-05-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.48 | 1,500 |
| 2019-05-15 | $4.34 | $4.34 | $4.34 | $4.34 | $3.52 | 0 |
| 2019-05-14 | $4.34 | $4.34 | $4.34 | $4.34 | $3.52 | 0 |
| 2019-05-13 | $4.34 | $4.34 | $4.34 | $4.34 | $3.52 | 0 |
| 2019-05-10 | $4.34 | $4.34 | $4.34 | $4.34 | $3.52 | 2,000 |
| 2019-05-09 | $4.38 | $4.38 | $4.38 | $4.38 | $3.55 | 0 |
| 2019-05-08 | $4.38 | $4.38 | $4.38 | $4.38 | $3.55 | 100 |
| 2019-05-07 | $4.37 | $4.37 | $4.37 | $4.37 | $3.54 | 500 |
| 2019-05-06 | $4.46 | $4.46 | $4.46 | $4.46 | $3.61 | 0 |
| 2019-05-03 | $4.46 | $4.46 | $4.46 | $4.46 | $3.61 | 100 |
| 2019-05-02 | $4.47 | $4.47 | $4.47 | $4.47 | $3.62 | 0 |
| 2019-05-01 | $4.47 | $4.47 | $4.47 | $4.47 | $3.62 | 91 |
| 2019-04-30 | $4.47 | $4.47 | $4.47 | $4.47 | $3.62 | 20 |
| 2019-04-29 | $4.47 | $4.47 | $4.47 | $4.47 | $3.62 | 0 |
| 2019-04-25 | $4.47 | $4.47 | $4.47 | $4.47 | $3.62 | 1 |
| 2019-04-24 | $4.47 | $4.47 | $4.46 | $4.47 | $3.62 | 10,000 |
| 2019-04-23 | $4.51 | $4.51 | $4.51 | $4.51 | $3.65 | 12 |
| 2019-04-22 | $4.51 | $4.51 | $4.51 | $4.51 | $3.65 | 0 |
| 2019-04-18 | $4.51 | $4.51 | $4.51 | $4.51 | $3.65 | 4,000 |
| 2019-04-17 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-04-15 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-04-12 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 4 |
| 2019-04-11 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-04-10 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-04-09 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-04-08 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 1,000 |
| 2019-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 720 |
| 2019-04-04 | $4.47 | $4.47 | $4.47 | $4.47 | $3.62 | 100 |
| 2019-04-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 50 |
| 2019-04-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-04-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 0 |
| 2019-03-29 | $4.50 | $4.50 | $4.50 | $4.50 | $3.65 | 1,000 |
| 2019-03-28 | $4.53 | $4.53 | $4.53 | $4.53 | $3.67 | 0 |
| 2019-03-27 | $4.50 | $4.53 | $4.50 | $4.53 | $3.62 | 4,500 |
| 2019-03-26 | $4.57 | $4.57 | $4.57 | $4.57 | $3.65 | 0 |
| 2019-03-25 | $4.57 | $4.57 | $4.57 | $4.57 | $3.65 | 400 |
| 2019-03-22 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 50 |
| 2019-03-21 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 0 |
| 2019-03-20 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 0 |
| 2019-03-18 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 0 |
| 2019-03-14 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 0 |
| 2019-03-13 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 0 |
| 2019-03-12 | $4.56 | $4.56 | $4.54 | $4.54 | $3.62 | 10,300 |
| 2019-03-11 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 0 |
| 2019-03-08 | $4.50 | $4.55 | $4.50 | $4.53 | $3.62 | 6,333 |
| 2019-03-07 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 0 |
| 2019-03-06 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 2,000 |
| 2019-03-05 | $4.49 | $4.49 | $4.49 | $4.49 | $3.58 | 0 |
| 2019-03-04 | $4.49 | $4.49 | $4.49 | $4.49 | $3.58 | 3,041 |
| 2019-03-01 | $4.47 | $4.47 | $4.47 | $4.47 | $3.57 | 0 |
| 2019-02-28 | $4.47 | $4.47 | $4.47 | $4.47 | $3.57 | 0 |
| 2019-02-27 | $4.47 | $4.47 | $4.47 | $4.47 | $3.57 | 8,550 |
| 2019-02-26 | $4.47 | $4.47 | $4.47 | $4.47 | $3.57 | 1,000 |
| 2019-02-25 | $4.47 | $4.47 | $4.47 | $4.47 | $3.57 | 100 |
| 2019-02-20 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 0 |
| 2019-02-15 | $4.53 | $4.54 | $4.53 | $4.54 | $3.62 | 2,020 |
| 2019-02-14 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 0 |
| 2019-02-13 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 0 |
| 2019-02-12 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 75 |
| 2019-02-11 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 0 |
| 2019-02-08 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 2,000 |
| 2019-02-07 | $4.54 | $4.54 | $4.54 | $4.54 | $3.62 | 500 |
| 2019-02-06 | $4.51 | $4.51 | $4.51 | $4.51 | $3.60 | 0 |
| 2019-02-05 | $4.50 | $4.52 | $4.50 | $4.51 | $3.60 | 1,123 |
| 2019-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $3.58 | 1,000 |
| 2019-02-01 | $4.36 | $4.39 | $4.36 | $4.39 | $3.50 | 1,780 |
| 2019-01-31 | $4.36 | $4.36 | $4.36 | $4.36 | $3.48 | 100 |
| 2019-01-30 | $4.35 | $4.35 | $4.35 | $4.35 | $3.47 | 1,000 |
| 2019-01-29 | $4.35 | $4.35 | $4.32 | $4.32 | $3.45 | 3,120 |
| 2019-01-28 | $4.29 | $4.29 | $4.29 | $4.29 | $3.42 | 0 |
| 2019-01-25 | $4.29 | $4.29 | $4.29 | $4.29 | $3.42 | 1 |
| 2019-01-24 | $4.29 | $4.29 | $4.29 | $4.29 | $3.42 | 3,000 |
| 2019-01-23 | $4.24 | $4.24 | $4.24 | $4.24 | $3.38 | 2,012 |
| 2019-01-18 | $4.20 | $4.20 | $4.20 | $4.20 | $3.35 | 1,000 |
| 2019-01-17 | $4.24 | $4.24 | $4.20 | $4.20 | $3.35 | 330 |
| 2019-01-16 | $4.22 | $4.22 | $4.22 | $4.22 | $3.37 | 0 |
| 2019-01-15 | $4.22 | $4.22 | $4.22 | $4.22 | $3.37 | 0 |
| 2019-01-14 | $4.22 | $4.22 | $4.22 | $4.22 | $3.37 | 500 |
| 2019-01-11 | $4.25 | $4.25 | $4.25 | $4.25 | $3.39 | 125 |
| 2019-01-10 | $4.23 | $4.23 | $4.21 | $4.21 | $3.36 | 1,000 |
| 2019-01-09 | $4.20 | $4.20 | $4.20 | $4.20 | $3.35 | 1,000 |
| 2019-01-08 | $4.17 | $4.17 | $4.17 | $4.17 | $3.33 | 1,000 |
| 2019-01-07 | $4.10 | $4.10 | $4.09 | $4.10 | $3.27 | 5,500 |
| 2019-01-04 | $4.14 | $4.14 | $4.12 | $4.12 | $3.29 | 2,000 |
| 2019-01-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.23 | 1,000 |
| 2019-01-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.23 | 1,500 |
| 2018-12-28 | $3.92 | $3.92 | $3.92 | $3.92 | $3.13 | 4,900 |
| 2018-12-27 | $3.98 | $3.98 | $3.96 | $3.96 | $3.11 | 3,100 |
| 2018-12-26 | $3.99 | $3.99 | $3.99 | $3.99 | $3.13 | 0 |
| 2018-12-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.13 | 77 |
| 2018-12-21 | $3.99 | $3.99 | $3.99 | $3.99 | $3.13 | 500 |
| 2018-12-20 | $4.01 | $4.01 | $4.01 | $4.01 | $3.15 | 0 |
| 2018-12-19 | $4.01 | $4.01 | $4.01 | $4.01 | $3.14 | 1,200 |
| 2018-12-18 | $4.03 | $4.03 | $4.03 | $4.03 | $3.16 | 0 |
| 2018-12-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.16 | 3,000 |
| 2018-12-14 | $4.06 | $4.06 | $4.06 | $4.06 | $3.19 | 2,000 |
| 2018-12-13 | $4.13 | $4.13 | $4.13 | $4.13 | $3.24 | 3,000 |
| 2018-12-12 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 900 |
| 2018-12-11 | $4.19 | $4.19 | $4.19 | $4.19 | $3.29 | 1,600 |
| 2018-12-10 | $4.28 | $4.28 | $4.28 | $4.28 | $3.36 | 0 |
| 2018-12-07 | $4.28 | $4.28 | $4.28 | $4.28 | $3.36 | 25 |
| 2018-12-06 | $4.28 | $4.28 | $4.28 | $4.28 | $3.36 | 1,044 |
| 2018-12-04 | $4.39 | $4.39 | $4.39 | $4.39 | $3.45 | 200 |
| 2018-12-03 | $4.32 | $4.36 | $4.32 | $4.36 | $3.42 | 1,100 |
| 2018-11-30 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 2,832 |
| 2018-11-29 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 0 |
| 2018-11-28 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 0 |
| 2018-11-27 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 0 |
| 2018-11-26 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 0 |
| 2018-11-21 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 0 |
| 2018-11-20 | $4.10 | $4.10 | $4.10 | $4.10 | $3.22 | 2,000 |
| 2018-11-19 | $4.13 | $4.13 | $4.13 | $4.13 | $3.24 | 0 |
| 2018-11-16 | $4.13 | $4.13 | $4.13 | $4.13 | $3.24 | 0 |
| 2018-11-15 | $4.13 | $4.13 | $4.13 | $4.13 | $3.24 | 2,000 |
| 2018-11-14 | $4.17 | $4.17 | $4.17 | $4.17 | $3.27 | 0 |
| 2018-11-13 | $4.17 | $4.17 | $4.17 | $4.17 | $3.27 | 0 |
| 2018-11-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.27 | 0 |
| 2018-11-09 | $4.17 | $4.17 | $4.17 | $4.17 | $3.27 | 600 |
| 2018-11-08 | $4.17 | $4.17 | $4.17 | $4.17 | $3.27 | 0 |
| 2018-11-07 | $4.17 | $4.17 | $4.17 | $4.17 | $3.27 | 0 |
| 2018-11-06 | $4.16 | $4.17 | $4.16 | $4.17 | $3.27 | 2,100 |
| 2018-11-05 | $4.13 | $4.18 | $4.12 | $4.18 | $3.28 | 2,600 |
| 2018-11-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.19 | 0 |
| 2018-11-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.19 | 0 |
| 2018-10-31 | $4.06 | $4.06 | $4.06 | $4.06 | $3.19 | 0 |
| 2018-10-30 | $4.06 | $4.06 | $4.06 | $4.06 | $3.19 | 0 |
| 2018-10-29 | $4.06 | $4.06 | $4.06 | $4.06 | $3.19 | 300 |
| 2018-10-26 | $4.02 | $4.02 | $4.02 | $4.02 | $3.16 | 200 |
| 2018-10-25 | $4.11 | $4.11 | $4.11 | $4.11 | $3.23 | 0 |
| 2018-10-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.23 | 0 |
| 2018-10-23 | $4.12 | $4.12 | $4.11 | $4.11 | $3.23 | 10,000 |
| 2018-10-22 | $4.14 | $4.14 | $4.14 | $4.14 | $3.25 | 12 |
| 2018-10-19 | $4.14 | $4.14 | $4.14 | $4.14 | $3.25 | 100 |
| 2018-10-18 | $4.13 | $4.13 | $4.09 | $4.09 | $3.21 | 500 |
| 2018-10-17 | $4.22 | $4.22 | $4.20 | $4.20 | $3.30 | 9,000 |
| 2018-10-16 | $4.18 | $4.18 | $4.18 | $4.18 | $3.28 | 0 |
| 2018-10-15 | $4.18 | $4.18 | $4.18 | $4.18 | $3.28 | 0 |
| 2018-10-12 | $4.14 | $4.18 | $4.14 | $4.18 | $3.28 | 365 |
| 2018-10-11 | $4.13 | $4.13 | $4.13 | $4.13 | $3.24 | 1,000 |
| 2018-10-10 | $4.20 | $4.20 | $4.19 | $4.20 | $3.30 | 28,000 |
| 2018-10-09 | $4.20 | $4.20 | $4.20 | $4.20 | $3.30 | 80 |
| 2018-10-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.30 | 0 |
| 2018-10-05 | $4.23 | $4.23 | $4.20 | $4.20 | $3.30 | 1,300 |
| 2018-10-04 | $4.23 | $4.23 | $4.23 | $4.23 | $3.32 | 0 |
| 2018-10-03 | $4.23 | $4.23 | $4.23 | $4.23 | $3.32 | 5 |
| 2018-10-02 | $4.29 | $4.30 | $4.23 | $4.23 | $3.32 | 3,001 |
| 2018-10-01 | $4.35 | $4.35 | $4.25 | $4.25 | $3.34 | 4,500 |
| 2018-09-28 | $4.29 | $4.29 | $4.29 | $4.29 | $3.37 | 0 |
| 2018-09-27 | $4.29 | $4.29 | $4.29 | $4.29 | $3.37 | 2,000 |
| 2018-09-26 | $4.33 | $4.33 | $4.33 | $4.33 | $3.35 | 3,879 |
| 2018-09-25 | $4.35 | $4.35 | $4.30 | $4.30 | $3.32 | 700 |
| 2018-09-24 | $4.28 | $4.28 | $4.28 | $4.28 | $3.31 | 3,000 |
| 2018-09-21 | $4.28 | $4.28 | $4.28 | $4.28 | $3.31 | 150 |
| 2018-09-20 | $4.32 | $4.32 | $4.32 | $4.32 | $3.34 | 100 |
| 2018-09-19 | $4.33 | $4.33 | $4.33 | $4.33 | $3.35 | 2,000 |
| 2018-09-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.32 | 0 |
| 2018-09-17 | $4.30 | $4.30 | $4.30 | $4.30 | $3.32 | 1,000 |
| 2018-09-14 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 50 |
| 2018-09-13 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 0 |
| 2018-09-12 | $4.25 | $4.25 | $4.25 | $4.25 | $3.28 | 0 |
| 2018-09-11 | $4.26 | $4.26 | $4.25 | $4.25 | $3.29 | 7,000 |
| 2018-09-10 | $4.35 | $4.35 | $4.35 | $4.35 | $3.36 | 0 |
| 2018-09-07 | $4.22 | $4.35 | $4.22 | $4.35 | $3.36 | 475 |
| 2018-09-06 | $4.08 | $4.08 | $4.08 | $4.08 | $3.15 | 0 |
| 2018-09-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.15 | 0 |
| 2018-09-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.15 | 100 |
| 2018-08-31 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 760 |
| 2018-08-30 | $4.15 | $4.17 | $4.15 | $4.17 | $3.22 | 375 |
| 2018-08-29 | $4.20 | $4.20 | $4.20 | $4.20 | $3.25 | 0 |
| 2018-08-28 | $4.20 | $4.20 | $4.20 | $4.20 | $3.25 | 100 |
| 2018-08-27 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 0 |
| 2018-08-24 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 0 |
| 2018-08-23 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 10,000 |
| 2018-08-22 | $4.14 | $4.17 | $4.14 | $4.17 | $3.22 | 1,530 |
| 2018-08-21 | $4.16 | $4.16 | $4.16 | $4.16 | $3.21 | 2,700 |
| 2018-08-20 | $4.05 | $4.05 | $4.05 | $4.05 | $3.13 | 0 |
| 2018-08-17 | $4.05 | $4.05 | $4.05 | $4.05 | $3.13 | 0 |
| 2018-08-16 | $4.05 | $4.05 | $4.05 | $4.05 | $3.13 | 0 |
| 2018-08-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.13 | 0 |
| 2018-08-14 | $4.03 | $4.05 | $4.03 | $4.05 | $3.13 | 2,550 |
| 2018-08-13 | $4.03 | $4.03 | $4.03 | $4.03 | $3.11 | 500 |
| 2018-08-10 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-08-09 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-08-08 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-08-07 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 10 |
| 2018-08-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-08-03 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-08-02 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 1,000 |
| 2018-08-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.26 | 2,000 |
| 2018-07-31 | $4.14 | $4.14 | $4.14 | $4.14 | $3.20 | 800 |
| 2018-07-30 | $4.21 | $4.21 | $4.21 | $4.21 | $3.25 | 0 |
| 2018-07-27 | $4.18 | $4.21 | $4.18 | $4.21 | $3.25 | 2,000 |
| 2018-07-26 | $4.16 | $4.17 | $4.16 | $4.17 | $3.22 | 1,589 |
| 2018-07-25 | $4.14 | $4.14 | $4.14 | $4.14 | $3.20 | 100 |
| 2018-07-24 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-07-23 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 12 |
| 2018-07-20 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-07-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-07-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-07-17 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-07-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 0 |
| 2018-07-13 | $4.15 | $4.15 | $4.15 | $4.15 | $3.21 | 125 |
| 2018-07-12 | $4.14 | $4.14 | $4.13 | $4.13 | $3.19 | 255 |
| 2018-07-11 | $4.12 | $4.12 | $4.12 | $4.12 | $3.18 | 3,041 |
| 2018-07-10 | $4.13 | $4.13 | $4.13 | $4.13 | $3.19 | 6,605 |
| 2018-07-09 | $4.11 | $4.11 | $4.11 | $4.11 | $3.18 | 1,075 |
| 2018-07-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.17 | 0 |
| 2018-07-05 | $4.08 | $4.10 | $4.08 | $4.10 | $3.17 | 1,500 |
| 2018-07-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.10 | 400 |
| 2018-07-02 | $4.04 | $4.04 | $4.04 | $4.04 | $3.12 | 0 |
| 2018-06-29 | $4.04 | $4.04 | $4.04 | $4.04 | $3.12 | 40,442 |
| 2018-06-28 | $4.05 | $4.05 | $4.01 | $4.01 | $3.10 | 1,650 |
| 2018-06-27 | $4.07 | $4.07 | $4.07 | $4.07 | $3.09 | 0 |
| 2018-06-26 | $4.07 | $4.07 | $4.07 | $4.07 | $3.09 | 0 |
| 2018-06-25 | $4.08 | $4.08 | $4.07 | $4.07 | $3.09 | 1,445 |
| 2018-06-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.09 | 28,499 |
| 2018-06-21 | $4.02 | $4.02 | $4.02 | $4.02 | $3.05 | 0 |
| 2018-06-20 | $4.02 | $4.02 | $4.02 | $4.02 | $3.05 | 0 |
| 2018-06-19 | $4.04 | $4.04 | $4.02 | $4.02 | $3.05 | 1,140 |
| 2018-06-18 | $4.07 | $4.07 | $4.07 | $4.07 | $3.09 | 1,060 |
| 2018-06-15 | $4.09 | $4.09 | $4.09 | $4.09 | $3.11 | 0 |
| 2018-06-14 | $4.13 | $4.13 | $4.09 | $4.09 | $3.11 | 420 |
| 2018-06-13 | $4.15 | $4.15 | $4.15 | $4.15 | $3.15 | 100 |
| 2018-06-12 | $4.14 | $4.14 | $4.14 | $4.14 | $3.15 | 300 |
| 2018-06-11 | $4.18 | $4.18 | $4.18 | $4.18 | $3.18 | 98 |
| 2018-06-08 | $4.18 | $4.18 | $4.18 | $4.18 | $3.18 | 144 |
| 2018-06-07 | $4.18 | $4.18 | $4.12 | $4.16 | $3.16 | 4,000 |
| 2018-06-06 | $4.12 | $4.12 | $4.12 | $4.12 | $3.13 | 200 |
| 2018-06-05 | $4.20 | $4.20 | $4.20 | $4.20 | $3.19 | 0 |
| 2018-06-04 | $4.20 | $4.20 | $4.20 | $4.20 | $3.19 | 2,000 |
| 2018-06-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.13 | 0 |
| 2018-05-31 | $4.12 | $4.12 | $4.12 | $4.12 | $3.13 | 2,620 |
| 2018-05-30 | $4.13 | $4.13 | $4.12 | $4.12 | $3.13 | 400 |
| 2018-05-29 | $4.12 | $4.13 | $4.12 | $4.13 | $3.14 | 2,000 |
| 2018-05-25 | $4.13 | $4.13 | $4.13 | $4.13 | $3.14 | 500 |
| 2018-05-24 | $4.14 | $4.14 | $4.14 | $4.14 | $3.14 | 0 |
| 2018-05-23 | $4.14 | $4.14 | $4.14 | $4.14 | $3.15 | 100 |
| 2018-05-22 | $4.20 | $4.20 | $4.15 | $4.15 | $3.15 | 5,500 |
| 2018-05-21 | $4.17 | $4.17 | $4.17 | $4.17 | $3.17 | 0 |
| 2018-05-18 | $4.17 | $4.17 | $4.17 | $4.17 | $3.17 | 1,000 |
| 2018-05-17 | $4.18 | $4.18 | $4.18 | $4.18 | $3.18 | 0 |
| 2018-05-16 | $4.17 | $4.18 | $4.17 | $4.18 | $3.18 | 2,400 |
| 2018-05-15 | $4.18 | $4.18 | $4.18 | $4.18 | $3.18 | 33 |
| 2018-05-14 | $4.26 | $4.27 | $4.18 | $4.18 | $3.18 | 3,143 |
| 2018-05-11 | $4.22 | $4.23 | $4.22 | $4.23 | $3.21 | 1,499 |
| 2018-05-10 | $4.11 | $4.11 | $4.11 | $4.11 | $3.12 | 0 |
| 2018-05-09 | $4.14 | $4.14 | $4.11 | $4.11 | $3.12 | 955 |
| 2018-05-08 | $4.15 | $4.15 | $4.10 | $4.10 | $3.12 | 1,163 |
| 2018-05-07 | $4.25 | $4.25 | $4.14 | $4.14 | $3.15 | 8,275 |
| 2018-05-04 | $4.20 | $4.25 | $4.20 | $4.25 | $3.23 | 1,302 |
| 2018-05-03 | $4.25 | $4.25 | $4.11 | $4.11 | $3.12 | 6,620 |
| 2018-05-02 | $4.46 | $4.48 | $4.17 | $4.30 | $3.27 | 3,810 |
| 2018-05-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.58 | 0 |
| 2018-04-30 | $4.71 | $4.71 | $4.71 | $4.71 | $3.58 | 0 |
| 2018-04-27 | $4.71 | $4.71 | $4.71 | $4.71 | $3.58 | 62 |
| 2018-04-26 | $4.71 | $4.71 | $4.71 | $4.71 | $3.58 | 1,000 |
| 2018-04-25 | $4.69 | $4.69 | $4.69 | $4.69 | $3.56 | 400 |
| 2018-04-24 | $4.82 | $4.82 | $4.82 | $4.82 | $3.66 | 0 |
| 2018-04-23 | $4.82 | $4.82 | $4.82 | $4.82 | $3.66 | 11 |
| 2018-04-20 | $4.82 | $4.82 | $4.82 | $4.82 | $3.66 | 0 |
| 2018-04-19 | $4.82 | $4.82 | $4.82 | $4.82 | $3.66 | 100 |
| 2018-04-18 | $4.85 | $4.85 | $4.85 | $4.85 | $3.68 | 100 |
| 2018-04-17 | $4.85 | $4.85 | $4.85 | $4.85 | $3.69 | 0 |
| 2018-04-16 | $4.85 | $4.85 | $4.85 | $4.85 | $3.69 | 300 |
| 2018-04-13 | $4.87 | $4.87 | $4.87 | $4.87 | $3.70 | 0 |
| 2018-04-12 | $4.87 | $4.87 | $4.87 | $4.87 | $3.70 | 0 |
| 2018-04-11 | $4.87 | $4.87 | $4.87 | $4.87 | $3.70 | 0 |
| 2018-04-10 | $4.87 | $4.87 | $4.87 | $4.87 | $3.70 | 0 |
| 2018-04-09 | $4.87 | $4.87 | $4.87 | $4.87 | $3.70 | 1,000 |
| 2018-04-06 | $4.80 | $4.82 | $4.80 | $4.82 | $3.66 | 2,100 |
| 2018-04-05 | $4.77 | $4.77 | $4.77 | $4.77 | $3.62 | 0 |
| 2018-04-04 | $4.77 | $4.77 | $4.77 | $4.77 | $3.62 | 0 |
| 2018-04-03 | $4.77 | $4.77 | $4.77 | $4.77 | $3.62 | 0 |
| 2018-04-02 | $4.81 | $4.81 | $4.77 | $4.77 | $3.62 | 3,500 |
| 2018-03-29 | $4.78 | $4.78 | $4.78 | $4.78 | $3.63 | 0 |
| 2018-03-28 | $4.78 | $4.78 | $4.78 | $4.78 | $3.63 | 900 |
| 2018-03-27 | $4.90 | $4.90 | $4.90 | $4.90 | $3.67 | 125 |
| 2018-03-26 | $4.88 | $4.88 | $4.88 | $4.88 | $3.65 | 700 |
| 2018-03-23 | $4.84 | $4.84 | $4.84 | $4.84 | $3.62 | 0 |
| 2018-03-22 | $4.84 | $4.85 | $4.84 | $4.84 | $3.62 | 20,900 |
| 2018-03-21 | $4.82 | $4.83 | $4.82 | $4.82 | $3.61 | 31,800 |
| 2018-03-20 | $4.78 | $4.78 | $4.78 | $4.78 | $3.58 | 31,700 |
| 2018-03-19 | $4.75 | $4.75 | $4.75 | $4.75 | $3.56 | 365 |
| 2018-03-16 | $4.87 | $4.87 | $4.87 | $4.87 | $3.65 | 6,256 |
| 2018-03-15 | $4.87 | $4.87 | $4.87 | $4.87 | $3.65 | 0 |
| 2018-03-14 | $4.87 | $4.87 | $4.87 | $4.87 | $3.65 | 0 |
| 2018-03-13 | $4.87 | $4.87 | $4.87 | $4.87 | $3.65 | 100 |
| 2018-03-12 | $4.77 | $4.77 | $4.77 | $4.77 | $3.57 | 0 |
| 2018-03-09 | $4.77 | $4.77 | $4.77 | $4.77 | $3.57 | 0 |
| 2018-03-08 | $4.77 | $4.77 | $4.77 | $4.77 | $3.57 | 0 |
| 2018-03-07 | $4.72 | $4.77 | $4.72 | $4.77 | $3.57 | 1,000 |
| 2018-03-06 | $4.73 | $4.73 | $4.73 | $4.73 | $3.54 | 0 |
| 2018-03-05 | $4.73 | $4.73 | $4.73 | $4.73 | $3.54 | 400 |
| 2018-03-02 | $4.85 | $4.85 | $4.85 | $4.85 | $3.63 | 0 |
| 2018-03-01 | $4.85 | $4.85 | $4.85 | $4.85 | $3.63 | 58 |
| 2018-02-28 | $4.85 | $4.85 | $4.85 | $4.85 | $3.63 | 70 |
| 2018-02-27 | $4.85 | $4.85 | $4.85 | $4.85 | $3.63 | 2,100 |
| 2018-02-26 | $4.92 | $4.92 | $4.92 | $4.92 | $3.68 | 200 |
| 2018-02-23 | $4.85 | $4.85 | $4.85 | $4.85 | $3.63 | 300 |
| 2018-02-22 | $4.91 | $4.91 | $4.91 | $4.91 | $3.68 | 0 |
| 2018-02-21 | $4.91 | $4.91 | $4.91 | $4.91 | $3.68 | 200 |
| 2018-02-20 | $4.87 | $4.87 | $4.87 | $4.87 | $3.65 | 200 |
| 2018-02-16 | $4.88 | $4.88 | $4.88 | $4.88 | $3.65 | 0 |
| 2018-02-15 | $4.88 | $4.88 | $4.88 | $4.88 | $3.65 | 500 |
| 2018-02-14 | $4.90 | $4.90 | $4.90 | $4.90 | $3.67 | 100 |
| 2018-02-13 | $4.93 | $4.93 | $4.93 | $4.93 | $3.69 | 0 |
| 2018-02-12 | $4.94 | $4.94 | $4.93 | $4.93 | $3.69 | 8,500 |
| 2018-02-09 | $4.93 | $4.93 | $4.93 | $4.93 | $3.69 | 120 |
| 2018-02-08 | $4.95 | $4.95 | $4.95 | $4.95 | $3.71 | 1,000 |
| 2018-02-07 | $4.95 | $4.95 | $4.95 | $4.95 | $3.71 | 2,000 |
| 2018-02-06 | $5.10 | $5.10 | $5.10 | $5.10 | $3.82 | 0 |
| 2018-02-05 | $5.10 | $5.10 | $5.10 | $5.10 | $3.82 | 0 |
| 2018-02-02 | $5.10 | $5.10 | $5.10 | $5.10 | $3.82 | 40 |
| 2018-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $3.82 | 0 |
| 2018-01-31 | $5.10 | $5.10 | $5.10 | $5.10 | $3.82 | 180 |
| 2018-01-30 | $5.10 | $5.10 | $5.10 | $5.10 | $3.82 | 150 |
| 2018-01-29 | $5.19 | $5.19 | $5.19 | $5.19 | $3.89 | 0 |
| 2018-01-26 | $5.19 | $5.19 | $5.19 | $5.19 | $3.89 | 365 |
| 2018-01-25 | $5.20 | $5.20 | $5.20 | $5.20 | $3.89 | 500 |
| 2018-01-24 | $5.17 | $5.17 | $5.17 | $5.17 | $3.87 | 1 |
| 2018-01-23 | $5.17 | $5.17 | $5.17 | $5.17 | $3.87 | 300 |
| 2018-01-22 | $5.16 | $5.16 | $5.16 | $5.16 | $3.86 | 10 |
| 2018-01-19 | $5.16 | $5.16 | $5.16 | $5.16 | $3.86 | 10 |
| 2018-01-18 | $5.14 | $5.16 | $5.14 | $5.16 | $3.86 | 2,765 |
| 2018-01-17 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 0 |
| 2018-01-16 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 0 |
| 2018-01-12 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 0 |
| 2018-01-11 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 580 |
| 2018-01-10 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 6,380 |
| 2018-01-09 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 5,838 |
| 2018-01-08 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 0 |
| 2018-01-05 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 3,500 |
| 2018-01-04 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 1,000 |
| 2018-01-03 | $5.01 | $5.01 | $5.01 | $5.01 | $3.75 | 1,000 |
| 2018-01-02 | $5.02 | $5.03 | $5.02 | $5.03 | $3.77 | 6,500 |
| 2017-12-29 | $5.04 | $5.04 | $5.03 | $5.03 | $3.77 | 2,000 |
| 2017-12-28 | $5.01 | $5.04 | $5.01 | $5.03 | $3.77 | 4,239 |
| 2017-12-27 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 0 |
| 2017-12-26 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 0 |
| 2017-12-22 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 2,000 |
| 2017-12-21 | $4.94 | $4.94 | $4.94 | $4.94 | $3.63 | 0 |
| 2017-12-20 | $4.93 | $4.94 | $4.93 | $4.94 | $3.63 | 2,000 |
| 2017-12-19 | $4.93 | $4.93 | $4.93 | $4.93 | $3.63 | 1,200 |
| 2017-12-18 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 0 |
| 2017-12-15 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 9,737 |
| 2017-12-14 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 200 |
| 2017-12-13 | $4.87 | $4.87 | $4.87 | $4.87 | $3.58 | 0 |
| 2017-12-12 | $4.87 | $4.87 | $4.87 | $4.87 | $3.58 | 0 |
| 2017-12-11 | $4.87 | $4.87 | $4.87 | $4.87 | $3.58 | 0 |
| 2017-12-08 | $4.87 | $4.87 | $4.87 | $4.87 | $3.58 | 0 |
| 2017-12-07 | $4.87 | $4.87 | $4.87 | $4.87 | $3.58 | 0 |
| 2017-12-06 | $4.86 | $4.87 | $4.86 | $4.87 | $3.58 | 1,981 |
| 2017-12-05 | $4.97 | $4.97 | $4.97 | $4.97 | $3.66 | 200 |
| 2017-12-04 | $5.00 | $5.00 | $5.00 | $5.00 | $3.68 | 300 |
| 2017-12-01 | $4.85 | $4.85 | $4.85 | $4.85 | $3.57 | 13,180 |
| 2017-11-30 | $4.84 | $4.85 | $4.84 | $4.85 | $3.57 | 1,364 |
| 2017-11-29 | $4.80 | $4.80 | $4.79 | $4.79 | $3.52 | 8,590 |
| 2017-11-28 | $4.80 | $4.80 | $4.80 | $4.80 | $3.53 | 910 |
| 2017-11-27 | $4.80 | $4.80 | $4.80 | $4.80 | $3.53 | 7,911 |
| 2017-11-24 | $4.82 | $4.82 | $4.78 | $4.80 | $3.53 | 9,400 |
| 2017-11-22 | $5.01 | $5.01 | $5.01 | $5.01 | $3.69 | 0 |
| 2017-11-21 | $4.98 | $5.01 | $4.98 | $5.01 | $3.69 | 1,500 |
| 2017-11-20 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-17 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-16 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 50 |
| 2017-11-15 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-14 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-13 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-10 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-09 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 0 |
| 2017-11-08 | $4.81 | $4.81 | $4.81 | $4.81 | $3.54 | 400 |
| 2017-11-07 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2017-11-06 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2017-11-03 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 1,752 |
| 2017-11-02 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2017-11-01 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 0 |
| 2017-10-31 | $4.88 | $4.88 | $4.88 | $4.88 | $3.59 | 1,800 |
| 2017-10-30 | $4.76 | $4.79 | $4.76 | $4.79 | $3.52 | 1,400 |
| 2017-10-27 | $4.72 | $4.75 | $4.72 | $4.74 | $3.49 | 2,500 |
| 2017-10-26 | $4.81 | $4.81 | $4.77 | $4.77 | $3.51 | 1,700 |
| 2017-10-25 | $4.92 | $4.92 | $4.92 | $4.92 | $3.62 | 202 |
| 2017-10-24 | $4.92 | $4.92 | $4.92 | $4.92 | $3.62 | 3,000 |
| 2017-10-23 | $5.00 | $5.00 | $5.00 | $5.00 | $3.68 | 158 |
| 2017-10-20 | $4.97 | $4.99 | $4.97 | $4.99 | $3.67 | 1,470 |
| 2017-10-19 | $4.96 | $4.96 | $4.96 | $4.96 | $3.65 | 0 |
| 2017-10-18 | $4.96 | $4.96 | $4.96 | $4.96 | $3.65 | 0 |
| 2017-10-17 | $4.96 | $4.96 | $4.96 | $4.96 | $3.65 | 200 |
| 2017-10-16 | $4.99 | $5.00 | $4.99 | $4.99 | $3.67 | 1,656 |
| 2017-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $3.68 | 0 |
| 2017-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $3.68 | 0 |
| 2017-10-11 | $5.02 | $5.02 | $5.00 | $5.00 | $3.68 | 2,200 |
| 2017-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $3.70 | 2,000 |
| 2017-10-09 | $5.03 | $5.03 | $5.03 | $5.03 | $3.70 | 0 |
| 2017-10-06 | $5.04 | $5.04 | $5.03 | $5.03 | $3.70 | 14,500 |
| 2017-10-05 | $5.21 | $5.21 | $5.21 | $5.21 | $3.83 | 0 |
| 2017-10-04 | $5.21 | $5.21 | $5.21 | $5.21 | $3.83 | 0 |
| 2017-10-03 | $5.21 | $5.21 | $5.21 | $5.21 | $3.83 | 0 |
| 2017-10-02 | $5.21 | $5.21 | $5.21 | $5.21 | $3.83 | 0 |
| 2017-09-29 | $5.21 | $5.21 | $5.21 | $5.21 | $3.83 | 0 |
| 2017-09-28 | $5.21 | $5.21 | $5.21 | $5.21 | $3.83 | 0 |
| 2017-09-27 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-09-26 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-09-25 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-09-22 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 60 |
| 2017-09-21 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-09-20 | $5.22 | $5.22 | $5.21 | $5.21 | $3.77 | 500 |
| 2017-09-19 | $5.24 | $5.24 | $5.24 | $5.24 | $3.79 | 0 |
| 2017-09-18 | $5.24 | $5.24 | $5.24 | $5.24 | $3.79 | 200 |
| 2017-09-15 | $5.18 | $5.18 | $5.18 | $5.18 | $3.75 | 0 |
| 2017-09-14 | $5.18 | $5.18 | $5.18 | $5.18 | $3.75 | 0 |
| 2017-09-13 | $5.18 | $5.18 | $5.18 | $5.18 | $3.75 | 0 |
| 2017-09-12 | $5.20 | $5.20 | $5.18 | $5.18 | $3.75 | 1,100 |
| 2017-09-11 | $5.10 | $5.10 | $5.10 | $5.10 | $3.69 | 0 |
| 2017-09-08 | $5.10 | $5.10 | $5.10 | $5.10 | $3.69 | 0 |
| 2017-09-07 | $5.10 | $5.10 | $5.10 | $5.10 | $3.69 | 0 |
| 2017-09-06 | $5.10 | $5.10 | $5.10 | $5.10 | $3.69 | 0 |
| 2017-09-05 | $5.10 | $5.10 | $5.10 | $5.10 | $3.69 | 0 |
| 2017-09-01 | $5.10 | $5.10 | $5.10 | $5.10 | $3.69 | 0 |
| 2017-08-31 | $5.11 | $5.13 | $5.10 | $5.10 | $3.69 | 11,911 |
| 2017-08-30 | $5.03 | $5.03 | $5.00 | $5.01 | $3.62 | 5,150 |
| 2017-08-29 | $5.02 | $5.02 | $5.02 | $5.02 | $3.63 | 0 |
| 2017-08-28 | $5.02 | $5.02 | $5.02 | $5.02 | $3.63 | 900 |
| 2017-08-25 | $5.04 | $5.04 | $5.04 | $5.04 | $3.65 | 0 |
| 2017-08-24 | $5.04 | $5.04 | $5.04 | $5.04 | $3.65 | 0 |
| 2017-08-23 | $5.04 | $5.04 | $5.04 | $5.04 | $3.65 | 0 |
| 2017-08-22 | $5.10 | $5.10 | $5.03 | $5.04 | $3.65 | 9,011 |
| 2017-08-21 | $5.11 | $5.11 | $5.11 | $5.11 | $3.70 | 500 |
| 2017-08-18 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-08-17 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-08-16 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 600 |
| 2017-08-15 | $5.30 | $5.30 | $5.23 | $5.23 | $3.78 | 2,700 |
| 2017-08-14 | $5.32 | $5.32 | $5.32 | $5.32 | $3.85 | 20 |
| 2017-08-11 | $5.30 | $5.32 | $5.30 | $5.32 | $3.85 | 3,250 |
| 2017-08-10 | $5.40 | $5.41 | $5.40 | $5.41 | $3.91 | 1,000 |
| 2017-08-09 | $5.37 | $5.42 | $5.37 | $5.42 | $3.92 | 4,500 |
| 2017-08-08 | $5.30 | $5.30 | $5.29 | $5.30 | $3.83 | 1,600 |
| 2017-08-07 | $5.21 | $5.21 | $5.21 | $5.21 | $3.77 | 0 |
| 2017-08-04 | $5.22 | $5.22 | $5.21 | $5.21 | $3.77 | 2,000 |
| 2017-08-03 | $5.22 | $5.22 | $5.22 | $5.22 | $3.78 | 2,300 |
| 2017-08-02 | $5.22 | $5.22 | $5.22 | $5.22 | $3.78 | 2,400 |
| 2017-08-01 | $5.22 | $5.24 | $5.20 | $5.20 | $3.76 | 1,700 |
| 2017-07-31 | $5.04 | $5.10 | $5.03 | $5.10 | $3.69 | 1,700 |
| 2017-07-28 | $4.90 | $4.90 | $4.89 | $4.89 | $3.54 | 500 |
| 2017-07-27 | $5.01 | $5.01 | $5.01 | $5.01 | $3.62 | 0 |
| 2017-07-26 | $5.01 | $5.01 | $5.01 | $5.01 | $3.62 | 200 |
| 2017-07-25 | $4.97 | $4.99 | $4.96 | $4.99 | $3.61 | 4,764 |
| 2017-07-24 | $4.99 | $5.00 | $4.99 | $5.00 | $3.62 | 1,500 |
| 2017-07-21 | $4.89 | $4.89 | $4.89 | $4.89 | $3.54 | 10 |
| 2017-07-20 | $4.82 | $4.89 | $4.82 | $4.89 | $3.54 | 5,100 |
| 2017-07-19 | $4.80 | $4.80 | $4.79 | $4.79 | $3.46 | 450 |
| 2017-07-18 | $4.78 | $4.79 | $4.78 | $4.79 | $3.46 | 1,400 |
| 2017-07-17 | $4.78 | $4.78 | $4.78 | $4.78 | $3.46 | 4,365 |
| 2017-07-14 | $4.75 | $4.78 | $4.75 | $4.78 | $3.46 | 2,000 |
| 2017-07-13 | $4.71 | $4.71 | $4.71 | $4.71 | $3.41 | 1,000 |
| 2017-07-12 | $4.74 | $4.74 | $4.74 | $4.74 | $3.43 | 550 |
| 2017-07-11 | $4.65 | $4.69 | $4.63 | $4.69 | $3.39 | 2,900 |
| 2017-07-10 | $4.81 | $4.82 | $4.77 | $4.77 | $3.45 | 4,000 |
| 2017-07-07 | $4.80 | $4.80 | $4.80 | $4.80 | $3.47 | 0 |
| 2017-07-06 | $4.80 | $4.80 | $4.80 | $4.80 | $3.47 | 0 |
| 2017-07-05 | $4.80 | $4.80 | $4.80 | $4.80 | $3.47 | 300 |
| 2017-07-03 | $4.98 | $4.98 | $4.98 | $4.98 | $3.60 | 0 |
| 2017-06-30 | $4.98 | $4.98 | $4.98 | $4.98 | $3.60 | 0 |
| 2017-06-29 | $4.98 | $4.98 | $4.98 | $4.98 | $3.60 | 0 |
| 2017-06-28 | $4.98 | $4.98 | $4.98 | $4.98 | $3.60 | 0 |
| 2017-06-27 | $4.98 | $4.98 | $4.98 | $4.98 | $3.54 | 7,700 |
| 2017-06-26 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-06-23 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 0 |
| 2017-06-22 | $4.90 | $4.90 | $4.90 | $4.90 | $3.48 | 100 |
| 2017-06-21 | $4.82 | $4.82 | $4.82 | $4.82 | $3.42 | 0 |
| 2017-06-20 | $4.82 | $4.82 | $4.82 | $4.82 | $3.42 | 0 |
| 2017-06-19 | $4.82 | $4.82 | $4.82 | $4.82 | $3.42 | 0 |
| 2017-06-16 | $4.82 | $4.82 | $4.82 | $4.82 | $3.42 | 40 |
| 2017-06-15 | $4.82 | $4.82 | $4.82 | $4.82 | $3.42 | 100 |
| 2017-06-14 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 0 |
| 2017-06-13 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 0 |
| 2017-06-12 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 0 |
| 2017-06-09 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 1,400 |
| 2017-06-08 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 1,600 |
| 2017-06-07 | $4.70 | $4.70 | $4.70 | $4.70 | $3.34 | 12,000 |
| 2017-06-06 | $4.77 | $4.80 | $4.76 | $4.80 | $3.41 | 3,800 |
| 2017-06-05 | $4.64 | $4.64 | $4.64 | $4.64 | $3.30 | 2,800 |
| 2017-06-02 | $4.62 | $4.64 | $4.59 | $4.64 | $3.30 | 8,900 |
| 2017-06-01 | $4.64 | $4.64 | $4.64 | $4.64 | $3.30 | 17,300 |
| 2017-05-31 | $4.66 | $4.66 | $4.66 | $4.66 | $3.31 | 6,800 |
| 2017-05-30 | $4.66 | $4.66 | $4.66 | $4.66 | $3.31 | 6,600 |
| 2017-05-26 | $4.66 | $4.66 | $4.66 | $4.66 | $3.31 | 4,700 |
| 2017-05-25 | $4.66 | $4.66 | $4.66 | $4.66 | $3.31 | 3,700 |
| 2017-05-24 | $4.66 | $4.66 | $4.66 | $4.66 | $3.31 | 500 |
| 2017-05-23 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 5,700 |
| 2017-05-22 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-05-19 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 210 |
| 2017-05-18 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 0 |
| 2017-05-17 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 2,100 |
| 2017-05-16 | $4.73 | $4.74 | $4.73 | $4.74 | $3.37 | 600 |
| 2017-05-15 | $4.73 | $4.73 | $4.73 | $4.73 | $3.36 | 100 |
| 2017-05-12 | $4.76 | $4.76 | $4.76 | $4.76 | $3.38 | 50 |
| 2017-05-11 | $4.76 | $4.76 | $4.76 | $4.76 | $3.38 | 0 |
| 2017-05-10 | $4.76 | $4.76 | $4.76 | $4.76 | $3.38 | 0 |
| 2017-05-09 | $4.76 | $4.76 | $4.76 | $4.76 | $3.38 | 0 |
| 2017-05-08 | $4.76 | $4.76 | $4.75 | $4.76 | $3.38 | 3,510 |
| 2017-05-05 | $4.72 | $4.77 | $4.72 | $4.77 | $3.39 | 7,300 |
| 2017-05-04 | $4.59 | $4.59 | $4.59 | $4.59 | $3.26 | 500 |
| 2017-05-03 | $4.58 | $4.62 | $4.57 | $4.60 | $3.27 | 8,900 |
| 2017-05-02 | $4.59 | $4.59 | $4.59 | $4.59 | $3.26 | 18,000 |
| 2017-05-01 | $4.59 | $4.59 | $4.59 | $4.59 | $3.26 | 2,500 |
| 2017-04-28 | $4.59 | $4.59 | $4.59 | $4.59 | $3.26 | 8,500 |
| 2017-04-27 | $4.59 | $4.59 | $4.59 | $4.59 | $3.26 | 100 |
| 2017-04-26 | $4.59 | $4.59 | $4.57 | $4.57 | $3.25 | 12,103 |
| 2017-04-25 | $4.61 | $4.61 | $4.61 | $4.61 | $3.28 | 25,400 |
| 2017-04-24 | $4.62 | $4.63 | $4.60 | $4.61 | $3.28 | 4,950 |
| 2017-04-21 | $4.61 | $4.61 | $4.61 | $4.61 | $3.28 | 108 |
| 2017-04-20 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 0 |
| 2017-04-19 | $4.58 | $4.62 | $4.58 | $4.62 | $3.28 | 1,800 |
| 2017-04-18 | $4.66 | $4.66 | $4.61 | $4.61 | $3.28 | 5,445 |
| 2017-04-17 | $4.68 | $4.68 | $4.68 | $4.68 | $3.32 | 0 |
| 2017-04-13 | $4.68 | $4.68 | $4.68 | $4.68 | $3.32 | 1,100 |
| 2017-04-12 | $4.65 | $4.65 | $4.65 | $4.65 | $3.30 | 1,700 |
| 2017-04-11 | $4.55 | $4.55 | $4.55 | $4.55 | $3.23 | 0 |
| 2017-04-10 | $4.55 | $4.55 | $4.55 | $4.55 | $3.23 | 0 |
| 2017-04-07 | $4.55 | $4.55 | $4.55 | $4.55 | $3.23 | 2,900 |
| 2017-04-06 | $4.56 | $4.56 | $4.56 | $4.56 | $3.24 | 4,000 |
| 2017-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 400 |
| 2017-04-04 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 4,800 |
| 2017-04-03 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 25,539 |
| 2017-03-31 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 8,800 |
| 2017-03-30 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 0 |
| 2017-03-29 | $4.62 | $4.62 | $4.62 | $4.62 | $3.28 | 10,200 |
| 2017-03-28 | $4.71 | $4.71 | $4.71 | $4.71 | $3.28 | 300 |
| 2017-03-27 | $4.69 | $4.69 | $4.69 | $4.69 | $3.27 | 10,200 |
| 2017-03-24 | $4.67 | $4.67 | $4.67 | $4.67 | $3.25 | 1,200 |
| 2017-03-23 | $4.68 | $4.68 | $4.67 | $4.67 | $3.25 | 13,200 |
| 2017-03-22 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 1,105 |
| 2017-03-21 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 7,500 |
| 2017-03-20 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 17,900 |
| 2017-03-17 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 1,100 |
| 2017-03-16 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 12,200 |
| 2017-03-15 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 3,000 |
| 2017-03-14 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 0 |
| 2017-03-13 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 0 |
| 2017-03-10 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 4,000 |
| 2017-03-09 | $4.59 | $4.59 | $4.59 | $4.59 | $3.20 | 200 |
| 2017-03-08 | $4.69 | $4.69 | $4.69 | $4.69 | $3.27 | 1,650 |
| 2017-03-07 | $4.74 | $4.74 | $4.69 | $4.69 | $3.27 | 1,100 |
| 2017-03-06 | $4.75 | $4.75 | $4.73 | $4.73 | $3.30 | 2,500 |
| 2017-03-03 | $4.70 | $4.70 | $4.70 | $4.70 | $3.28 | 1,500 |
| 2017-03-02 | $4.77 | $4.77 | $4.77 | $4.77 | $3.32 | 13,000 |
| 2017-03-01 | $4.77 | $4.77 | $4.77 | $4.77 | $3.32 | 5,000 |
| 2017-02-28 | $4.77 | $4.77 | $4.77 | $4.77 | $3.32 | 100 |
| 2017-02-27 | $4.84 | $4.84 | $4.84 | $4.84 | $3.37 | 4,500 |
| 2017-02-24 | $4.84 | $4.84 | $4.84 | $4.84 | $3.37 | 0 |
| 2017-02-23 | $4.84 | $4.84 | $4.84 | $4.84 | $3.37 | 0 |
| 2017-02-22 | $4.84 | $4.84 | $4.84 | $4.84 | $3.37 | 400 |
| 2017-02-21 | $4.93 | $4.93 | $4.93 | $4.93 | $3.44 | 0 |
| 2017-02-17 | $4.93 | $4.93 | $4.93 | $4.93 | $3.44 | 0 |
| 2017-02-16 | $4.93 | $4.94 | $4.93 | $4.93 | $3.44 | 4,000 |
| 2017-02-15 | $4.95 | $4.95 | $4.95 | $4.95 | $3.45 | 1,100 |
| 2017-02-14 | $4.96 | $4.96 | $4.96 | $4.96 | $3.46 | 1,000 |
| 2017-02-13 | $5.02 | $5.02 | $5.02 | $5.02 | $3.50 | 50 |
| 2017-02-10 | $5.02 | $5.02 | $5.02 | $5.02 | $3.50 | 0 |
| 2017-02-09 | $5.02 | $5.02 | $5.02 | $5.02 | $3.50 | 0 |
| 2017-02-08 | $5.02 | $5.02 | $5.02 | $5.02 | $3.50 | 0 |
| 2017-02-07 | $5.02 | $5.02 | $5.02 | $5.02 | $3.50 | 0 |
| 2017-02-06 | $5.02 | $5.02 | $5.02 | $5.02 | $3.50 | 3,200 |
| 2017-02-03 | $5.20 | $5.20 | $5.20 | $5.20 | $3.62 | 0 |
| 2017-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $3.62 | 23,000 |
| 2017-02-01 | $5.11 | $5.11 | $5.11 | $5.11 | $3.56 | 0 |
| 2017-01-31 | $5.16 | $5.16 | $5.11 | $5.11 | $3.56 | 1,579 |
| 2017-01-30 | $5.16 | $5.16 | $5.14 | $5.14 | $3.59 | 4,500 |
| 2017-01-27 | $5.13 | $5.13 | $5.13 | $5.13 | $3.58 | 2,000 |
| 2017-01-26 | $5.21 | $5.21 | $5.21 | $5.21 | $3.63 | 43 |
| 2017-01-25 | $5.20 | $5.21 | $5.19 | $5.21 | $3.63 | 3,200 |
| 2017-01-24 | $5.15 | $5.15 | $5.15 | $5.15 | $3.59 | 2,000 |
| 2017-01-23 | $5.18 | $5.18 | $5.18 | $5.18 | $3.61 | 1,407 |
| 2017-01-20 | $5.17 | $5.17 | $5.17 | $5.17 | $3.60 | 2,000 |
| 2017-01-19 | $5.15 | $5.15 | $5.15 | $5.15 | $3.59 | 50 |
| 2017-01-18 | $5.15 | $5.15 | $5.15 | $5.15 | $3.59 | 500 |
| 2017-01-17 | $5.20 | $5.20 | $5.10 | $5.19 | $3.62 | 11,000 |
| 2017-01-13 | $5.15 | $5.16 | $5.15 | $5.15 | $3.59 | 3,210 |
| 2017-01-12 | $5.15 | $5.15 | $5.15 | $5.15 | $3.59 | 1,000 |
| 2017-01-11 | $5.13 | $5.13 | $5.13 | $5.13 | $3.58 | 500 |
| 2017-01-10 | $5.09 | $5.09 | $5.09 | $5.09 | $3.55 | 0 |
| 2017-01-09 | $5.09 | $5.09 | $5.09 | $5.09 | $3.55 | 0 |
| 2017-01-06 | $5.09 | $5.09 | $5.09 | $5.09 | $3.55 | 6,100 |
| 2017-01-05 | $5.01 | $5.01 | $5.01 | $5.01 | $3.49 | 0 |
| 2017-01-04 | $5.01 | $5.01 | $5.01 | $5.01 | $3.49 | 250 |
| 2017-01-03 | $5.06 | $5.06 | $5.06 | $5.06 | $3.53 | 0 |
| 2016-12-30 | $5.01 | $5.06 | $5.00 | $5.06 | $3.53 | 4,815 |
| 2016-12-29 | $4.99 | $4.99 | $4.99 | $4.99 | $3.47 | 2,500 |
| 2016-12-28 | $4.73 | $4.73 | $4.73 | $4.73 | $3.30 | 9,600 |
| 2016-12-27 | $4.80 | $4.80 | $4.80 | $4.80 | $3.28 | 5,000 |
| 2016-12-23 | $4.93 | $4.93 | $4.93 | $4.93 | $3.37 | 8,600 |
| 2016-12-22 | $4.95 | $4.95 | $4.93 | $4.93 | $3.37 | 27,000 |
| 2016-12-21 | $4.95 | $4.96 | $4.95 | $4.96 | $3.39 | 16,200 |
| 2016-12-20 | $4.92 | $4.92 | $4.92 | $4.92 | $3.37 | 400 |
| 2016-12-19 | $4.92 | $4.92 | $4.92 | $4.92 | $3.37 | 100 |
| 2016-12-16 | $5.05 | $5.05 | $5.05 | $5.05 | $3.45 | 600 |
| 2016-12-15 | $4.99 | $4.99 | $4.99 | $4.99 | $3.41 | 0 |
| 2016-12-14 | $4.99 | $4.99 | $4.99 | $4.99 | $3.41 | 69 |
| 2016-12-13 | $4.99 | $4.99 | $4.99 | $4.99 | $3.41 | 4 |
| 2016-12-12 | $4.99 | $4.99 | $4.99 | $4.99 | $3.41 | 0 |
| 2016-12-09 | $4.99 | $4.99 | $4.99 | $4.99 | $3.41 | 150 |
| 2016-12-08 | $5.04 | $5.05 | $5.00 | $5.00 | $3.42 | 3,400 |
| 2016-12-07 | $5.04 | $5.04 | $5.04 | $5.04 | $3.45 | 1,100 |
| 2016-12-06 | $5.03 | $5.04 | $4.98 | $4.98 | $3.41 | 13,000 |
| 2016-12-05 | $4.99 | $5.02 | $4.99 | $5.01 | $3.43 | 5,120 |
| 2016-12-02 | $4.96 | $4.97 | $4.96 | $4.97 | $3.40 | 4,125 |
| 2016-12-01 | $4.95 | $4.95 | $4.92 | $4.92 | $3.36 | 3,000 |
| 2016-11-30 | $4.89 | $4.89 | $4.89 | $4.89 | $3.34 | 1,600 |
| 2016-11-29 | $4.88 | $4.89 | $4.87 | $4.89 | $3.34 | 5,800 |
| 2016-11-28 | $4.54 | $4.54 | $4.54 | $4.54 | $3.11 | 5,200 |
| 2016-11-25 | $4.54 | $4.54 | $4.54 | $4.54 | $3.11 | 0 |
| 2016-11-23 | $4.54 | $4.54 | $4.54 | $4.54 | $3.11 | 0 |
| 2016-11-22 | $4.54 | $4.54 | $4.54 | $4.54 | $3.11 | 1,000 |
| 2016-11-21 | $4.48 | $4.48 | $4.48 | $4.48 | $3.06 | 9 |
| 2016-11-18 | $4.48 | $4.48 | $4.48 | $4.48 | $3.06 | 100 |
| 2016-11-17 | $4.50 | $4.50 | $4.50 | $4.50 | $3.08 | 500 |
| 2016-11-16 | $4.38 | $4.38 | $4.38 | $4.38 | $3.00 | 0 |
| 2016-11-15 | $4.38 | $4.38 | $4.38 | $4.38 | $3.00 | 0 |
| 2016-11-14 | $4.39 | $4.40 | $4.38 | $4.38 | $3.00 | 10,000 |
| 2016-11-11 | $4.45 | $4.45 | $4.45 | $4.45 | $3.04 | 100 |
| 2016-11-10 | $4.49 | $4.52 | $4.42 | $4.44 | $3.04 | 3,100 |
| 2016-11-09 | $4.63 | $4.63 | $4.63 | $4.63 | $3.16 | 0 |
| 2016-11-08 | $4.61 | $4.63 | $4.61 | $4.63 | $3.16 | 10,000 |
| 2016-11-07 | $4.62 | $4.62 | $4.62 | $4.62 | $3.16 | 0 |
| 2016-11-04 | $4.55 | $4.62 | $4.55 | $4.62 | $3.16 | 1,300 |
| 2016-11-03 | $4.70 | $4.70 | $4.70 | $4.70 | $3.21 | 0 |
| 2016-11-02 | $4.71 | $4.71 | $4.70 | $4.70 | $3.21 | 512 |
| 2016-11-01 | $4.70 | $4.70 | $4.70 | $4.70 | $3.22 | 8,600 |
| 2016-10-31 | $4.70 | $4.70 | $4.70 | $4.70 | $3.22 | 0 |
| 2016-10-28 | $4.70 | $4.70 | $4.70 | $4.70 | $3.22 | 0 |
| 2016-10-27 | $4.70 | $4.70 | $4.70 | $4.70 | $3.22 | 0 |
| 2016-10-26 | $4.70 | $4.70 | $4.70 | $4.70 | $3.22 | 4 |
| 2016-10-25 | $4.79 | $4.79 | $4.70 | $4.70 | $3.22 | 26,412 |
| 2016-10-24 | $4.75 | $4.80 | $4.75 | $4.80 | $3.28 | 2,105 |
| 2016-10-21 | $4.79 | $4.79 | $4.79 | $4.79 | $3.28 | 107 |
| 2016-10-20 | $4.86 | $4.86 | $4.86 | $4.86 | $3.32 | 410 |
| 2016-10-19 | $4.91 | $4.92 | $4.89 | $4.89 | $3.34 | 3,400 |
| 2016-10-18 | $4.95 | $4.95 | $4.95 | $4.95 | $3.39 | 1,405 |
| 2016-10-17 | $4.95 | $4.95 | $4.94 | $4.94 | $3.38 | 800 |
| 2016-10-14 | $4.92 | $4.95 | $4.92 | $4.94 | $3.38 | 10,150 |
| 2016-10-13 | $4.79 | $4.79 | $4.79 | $4.79 | $3.28 | 0 |
| 2016-10-12 | $4.79 | $4.79 | $4.79 | $4.79 | $3.28 | 1,170 |
| 2016-10-11 | $4.96 | $4.96 | $4.96 | $4.96 | $3.39 | 700 |
| 2016-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $3.44 | 0 |
| 2016-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $3.44 | 9,300 |
| 2016-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $3.44 | 6,260 |
| 2016-10-05 | $5.00 | $5.03 | $5.00 | $5.03 | $3.44 | 11,609 |
| 2016-10-04 | $5.08 | $5.08 | $5.08 | $5.08 | $3.48 | 0 |
| 2016-10-03 | $5.08 | $5.08 | $5.08 | $5.08 | $3.48 | 2,900 |
| 2016-09-30 | $5.08 | $5.08 | $5.08 | $5.08 | $3.48 | 11,100 |
| 2016-09-29 | $5.01 | $5.01 | $5.00 | $5.00 | $3.42 | 5,200 |
| 2016-09-28 | $5.03 | $5.03 | $4.99 | $4.99 | $3.41 | 10,550 |
| 2016-09-27 | $5.09 | $5.09 | $5.09 | $5.09 | $3.42 | 0 |
| 2016-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $3.42 | 0 |
| 2016-09-23 | $5.09 | $5.09 | $5.09 | $5.09 | $3.42 | 200 |
| 2016-09-22 | $5.08 | $5.08 | $5.06 | $5.06 | $3.40 | 1,000 |
| 2016-09-21 | $5.03 | $5.04 | $5.02 | $5.02 | $3.37 | 5,200 |
| 2016-09-20 | $5.02 | $5.02 | $5.02 | $5.02 | $3.37 | 1,000 |
| 2016-09-19 | $4.99 | $4.99 | $4.99 | $4.99 | $3.35 | 850 |
| 2016-09-16 | $4.87 | $4.88 | $4.87 | $4.88 | $3.28 | 7,526 |
| 2016-09-15 | $4.90 | $4.90 | $4.90 | $4.90 | $3.29 | 0 |
| 2016-09-14 | $4.91 | $4.91 | $4.90 | $4.90 | $3.29 | 13,600 |
| 2016-09-13 | $4.92 | $4.92 | $4.92 | $4.92 | $3.30 | 10 |
| 2016-09-12 | $4.92 | $4.92 | $4.92 | $4.92 | $3.30 | 2,030 |
| 2016-09-09 | $4.90 | $4.90 | $4.90 | $4.90 | $3.29 | 20,000 |
| 2016-09-08 | $5.04 | $5.04 | $5.04 | $5.04 | $3.38 | 5,200 |
| 2016-09-07 | $5.06 | $5.06 | $5.06 | $5.06 | $3.40 | 2,900 |
| 2016-09-06 | $5.03 | $5.06 | $5.03 | $5.05 | $3.39 | 8,400 |
| 2016-09-02 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 0 |
| 2016-09-01 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 0 |
| 2016-08-31 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 0 |
| 2016-08-30 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 0 |
| 2016-08-29 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 0 |
| 2016-08-26 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 2,900 |
| 2016-08-25 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 8,100 |
| 2016-08-24 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 500 |
| 2016-08-23 | $5.01 | $5.01 | $5.01 | $5.01 | $3.37 | 16,575 |
| 2016-08-22 | $4.94 | $4.94 | $4.92 | $4.92 | $3.31 | 1,800 |
| 2016-08-19 | $4.95 | $4.95 | $4.95 | $4.95 | $3.33 | 5,000 |
| 2016-08-18 | $4.98 | $4.98 | $4.95 | $4.95 | $3.33 | 1,200 |
| 2016-08-17 | $4.94 | $4.94 | $4.94 | $4.94 | $3.32 | 1,000 |
| 2016-08-16 | $4.87 | $4.87 | $4.87 | $4.87 | $3.27 | 200 |
| 2016-08-15 | $4.93 | $4.95 | $4.93 | $4.95 | $3.33 | 4,000 |
| 2016-08-12 | $4.98 | $4.98 | $4.98 | $4.98 | $3.34 | 400 |
| 2016-08-11 | $4.90 | $4.94 | $4.89 | $4.90 | $3.29 | 7,000 |
| 2016-08-10 | $4.90 | $4.91 | $4.90 | $4.91 | $3.30 | 5,115 |
| 2016-08-09 | $4.83 | $4.85 | $4.82 | $4.85 | $3.26 | 3,900 |
| 2016-08-08 | $4.83 | $4.84 | $4.83 | $4.84 | $3.25 | 1,500 |
| 2016-08-05 | $4.91 | $4.91 | $4.91 | $4.91 | $3.30 | 4,600 |
| 2016-08-04 | $4.85 | $4.91 | $4.85 | $4.91 | $3.30 | 1,905 |
| 2016-08-03 | $4.81 | $4.81 | $4.80 | $4.81 | $3.23 | 12,840 |
| 2016-08-02 | $4.79 | $4.81 | $4.79 | $4.81 | $3.23 | 1,240 |
| 2016-08-01 | $4.77 | $4.77 | $4.77 | $4.77 | $3.21 | 0 |
| 2016-07-29 | $4.54 | $4.77 | $4.53 | $4.77 | $3.21 | 15,825 |
| 2016-07-28 | $4.53 | $4.54 | $4.51 | $4.54 | $3.05 | 26,030 |
| 2016-07-27 | $4.40 | $4.40 | $4.40 | $4.40 | $2.96 | 25,400 |
| 2016-07-26 | $4.43 | $4.43 | $4.43 | $4.43 | $2.97 | 23,912 |
| 2016-07-25 | $4.43 | $4.43 | $4.43 | $4.43 | $2.97 | 100 |
| 2016-07-22 | $4.43 | $4.43 | $4.43 | $4.43 | $2.97 | 233 |
| 2016-07-21 | $4.46 | $4.46 | $4.42 | $4.42 | $2.97 | 908 |
| 2016-07-20 | $4.50 | $4.50 | $4.50 | $4.50 | $3.02 | 400 |
| 2016-07-19 | $4.48 | $4.50 | $4.48 | $4.50 | $3.02 | 675 |
| 2016-07-18 | $4.51 | $4.53 | $4.51 | $4.53 | $3.04 | 3,500 |
| 2016-07-15 | $4.52 | $4.52 | $4.47 | $4.48 | $3.01 | 11,900 |
| 2016-07-14 | $4.53 | $4.54 | $4.53 | $4.53 | $3.04 | 23,950 |
| 2016-07-13 | $4.58 | $4.61 | $4.58 | $4.61 | $3.10 | 1,300 |
| 2016-07-12 | $4.57 | $4.58 | $4.57 | $4.57 | $3.07 | 12,425 |
| 2016-07-11 | $4.52 | $4.56 | $4.51 | $4.56 | $3.06 | 6,350 |
| 2016-07-08 | $4.49 | $4.49 | $4.49 | $4.49 | $3.02 | 6,100 |
| 2016-07-07 | $4.56 | $4.56 | $4.55 | $4.55 | $3.06 | 5,000 |
| 2016-07-06 | $4.47 | $4.47 | $4.47 | $4.47 | $3.01 | 24,100 |
| 2016-07-05 | $4.49 | $4.51 | $4.47 | $4.47 | $3.01 | 3,500 |
| 2016-07-01 | $4.30 | $4.30 | $4.30 | $4.30 | $2.89 | 393 |
| 2016-06-30 | $4.56 | $4.56 | $4.56 | $4.56 | $3.06 | 0 |
| 2016-06-29 | $4.56 | $4.56 | $4.56 | $4.56 | $3.06 | 0 |
| 2016-06-28 | $4.56 | $4.56 | $4.56 | $4.56 | $3.06 | 0 |
| 2016-06-27 | $4.56 | $4.56 | $4.56 | $4.56 | $3.00 | 0 |
| 2016-06-24 | $4.47 | $4.56 | $4.47 | $4.56 | $3.00 | 4,865 |
| 2016-06-23 | $4.55 | $4.57 | $4.55 | $4.57 | $3.01 | 500 |
| 2016-06-22 | $4.58 | $4.58 | $4.53 | $4.53 | $2.99 | 3,800 |
| 2016-06-21 | $4.53 | $4.58 | $4.53 | $4.58 | $3.02 | 2,990 |
| 2016-06-20 | $4.58 | $4.58 | $4.54 | $4.54 | $2.99 | 1,100 |
| 2016-06-17 | $4.55 | $4.55 | $4.55 | $4.55 | $3.00 | 5,000 |
| 2016-06-16 | $4.45 | $4.50 | $4.45 | $4.50 | $2.96 | 2,100 |
| 2016-06-15 | $4.53 | $4.53 | $4.53 | $4.53 | $2.98 | 0 |
| 2016-06-14 | $4.53 | $4.53 | $4.53 | $4.53 | $2.98 | 1,100 |
| 2016-06-13 | $4.54 | $4.54 | $4.54 | $4.54 | $2.99 | 510 |
| 2016-06-10 | $4.60 | $4.60 | $4.55 | $4.55 | $3.00 | 665 |
| 2016-06-09 | $4.60 | $4.60 | $4.58 | $4.58 | $3.02 | 395 |
| 2016-06-08 | $4.61 | $4.61 | $4.60 | $4.60 | $3.03 | 3,420 |
| 2016-06-07 | $4.53 | $4.56 | $4.53 | $4.56 | $3.00 | 2,790 |
| 2016-06-06 | $4.53 | $4.53 | $4.53 | $4.53 | $2.98 | 2,000 |
| 2016-06-03 | $4.51 | $4.55 | $4.51 | $4.55 | $3.00 | 5,664 |
| 2016-06-02 | $4.48 | $4.48 | $4.48 | $4.48 | $2.95 | 5,000 |
| 2016-06-01 | $4.48 | $4.48 | $4.48 | $4.48 | $2.95 | 4,500 |
| 2016-05-31 | $4.47 | $4.47 | $4.47 | $4.47 | $2.95 | 7,000 |
| 2016-05-27 | $4.46 | $4.47 | $4.46 | $4.47 | $2.95 | 2,500 |
| 2016-05-26 | $4.41 | $4.48 | $4.41 | $4.48 | $2.95 | 4,400 |
| 2016-05-25 | $4.34 | $4.34 | $4.34 | $4.34 | $2.86 | 0 |
| 2016-05-24 | $4.34 | $4.34 | $4.34 | $4.34 | $2.86 | 4,000 |
| 2016-05-23 | $4.36 | $4.36 | $4.36 | $4.36 | $2.87 | 0 |
| 2016-05-20 | $4.35 | $4.36 | $4.35 | $4.36 | $2.87 | 5,000 |
| 2016-05-19 | $4.37 | $4.37 | $4.37 | $4.37 | $2.88 | 0 |
| 2016-05-18 | $4.37 | $4.37 | $4.37 | $4.37 | $2.88 | 0 |
| 2016-05-17 | $4.37 | $4.37 | $4.37 | $4.37 | $2.88 | 2,000 |
| 2016-05-16 | $4.35 | $4.43 | $4.35 | $4.43 | $2.92 | 4,600 |
| 2016-05-13 | $4.26 | $4.26 | $4.26 | $4.26 | $2.81 | 525 |
| 2016-05-12 | $4.34 | $4.34 | $4.34 | $4.34 | $2.86 | 9,483 |
| 2016-05-11 | $4.34 | $4.34 | $4.34 | $4.34 | $2.86 | 0 |
| 2016-05-10 | $4.26 | $4.34 | $4.26 | $4.34 | $2.86 | 2,502 |
| 2016-05-09 | $4.24 | $4.24 | $4.24 | $4.24 | $2.80 | 0 |
| 2016-05-06 | $4.20 | $4.24 | $4.17 | $4.24 | $2.80 | 5,550 |
| 2016-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $2.77 | 400 |
| 2016-05-04 | $3.99 | $4.11 | $3.99 | $4.11 | $2.71 | 1,400 |
| 2016-05-03 | $4.01 | $4.01 | $4.01 | $4.01 | $2.64 | 1,000 |
| 2016-05-02 | $4.03 | $4.03 | $4.03 | $4.03 | $2.65 | 2,300 |
| 2016-04-29 | $3.96 | $3.97 | $3.96 | $3.97 | $2.61 | 3,500 |
| 2016-04-28 | $3.94 | $3.99 | $3.94 | $3.95 | $2.60 | 3,502 |
| 2016-04-27 | $3.91 | $3.91 | $3.91 | $3.91 | $2.58 | 495 |
| 2016-04-26 | $3.93 | $3.95 | $3.93 | $3.95 | $2.60 | 1,108 |
| 2016-04-25 | $3.91 | $3.93 | $3.88 | $3.88 | $2.55 | 4,700 |
| 2016-04-22 | $3.91 | $3.93 | $3.91 | $3.93 | $2.59 | 1,800 |
| 2016-04-21 | $3.94 | $3.94 | $3.91 | $3.91 | $2.58 | 2,909 |
| 2016-04-20 | $3.92 | $3.99 | $3.91 | $3.91 | $2.57 | 2,700 |
| 2016-04-19 | $3.88 | $3.88 | $3.87 | $3.88 | $2.55 | 3,000 |
| 2016-04-18 | $3.76 | $3.81 | $3.74 | $3.81 | $2.51 | 19,200 |
| 2016-04-15 | $3.79 | $3.79 | $3.79 | $3.79 | $2.49 | 0 |
| 2016-04-14 | $3.79 | $3.79 | $3.79 | $3.79 | $2.49 | 0 |
| 2016-04-13 | $3.79 | $3.79 | $3.79 | $3.79 | $2.49 | 100 |
| 2016-04-12 | $3.81 | $3.81 | $3.81 | $3.81 | $2.51 | 554 |
| 2016-04-11 | $3.78 | $3.78 | $3.78 | $3.78 | $2.49 | 0 |
| 2016-04-08 | $3.79 | $3.79 | $3.78 | $3.78 | $2.49 | 2,500 |
| 2016-04-07 | $3.75 | $3.75 | $3.75 | $3.75 | $2.47 | 5,000 |
| 2016-04-06 | $3.91 | $3.91 | $3.91 | $3.91 | $2.58 | 10,300 |
| 2016-04-05 | $3.84 | $3.84 | $3.84 | $3.84 | $2.53 | 200 |
| 2016-04-04 | $3.86 | $3.92 | $3.85 | $3.85 | $2.54 | 1,527 |
| 2016-04-01 | $3.93 | $3.93 | $3.93 | $3.93 | $2.59 | 0 |
| 2016-03-31 | $3.94 | $3.94 | $3.93 | $3.93 | $2.59 | 14,800 |
| 2016-03-30 | $3.92 | $3.92 | $3.92 | $3.92 | $2.58 | 1,350 |
| 2016-03-29 | $3.85 | $3.85 | $3.84 | $3.84 | $2.53 | 1,584 |
| 2016-03-28 | $3.87 | $3.90 | $3.87 | $3.90 | $2.51 | 2,105 |
| 2016-03-24 | $3.84 | $3.84 | $3.84 | $3.84 | $2.47 | 20 |
| 2016-03-23 | $3.85 | $3.85 | $3.84 | $3.84 | $2.47 | 1,164 |
| 2016-03-22 | $3.87 | $3.87 | $3.87 | $3.87 | $2.49 | 100 |
| 2016-03-21 | $3.88 | $3.90 | $3.88 | $3.88 | $2.50 | 2,400 |
| 2016-03-18 | $3.92 | $3.92 | $3.90 | $3.90 | $2.51 | 15,800 |
| 2016-03-17 | $3.88 | $3.90 | $3.88 | $3.90 | $2.51 | 4,300 |
| 2016-03-16 | $3.72 | $3.72 | $3.72 | $3.72 | $2.39 | 0 |
| 2016-03-15 | $3.71 | $3.72 | $3.71 | $3.72 | $2.39 | 520 |
| 2016-03-14 | $3.74 | $3.75 | $3.74 | $3.75 | $2.41 | 3,036 |
| 2016-03-11 | $3.72 | $3.72 | $3.72 | $3.72 | $2.39 | 0 |
| 2016-03-10 | $3.73 | $3.73 | $3.72 | $3.72 | $2.39 | 3,000 |
| 2016-03-09 | $3.72 | $3.72 | $3.72 | $3.72 | $2.39 | 353 |
| 2016-03-08 | $3.70 | $3.70 | $3.70 | $3.70 | $2.38 | 0 |
| 2016-03-07 | $3.70 | $3.70 | $3.70 | $3.70 | $2.38 | 800 |
| 2016-03-04 | $3.65 | $3.65 | $3.65 | $3.65 | $2.35 | 0 |
| 2016-03-03 | $3.62 | $3.65 | $3.62 | $3.65 | $2.35 | 2,500 |
| 2016-03-02 | $3.57 | $3.57 | $3.57 | $3.57 | $2.30 | 0 |
| 2016-03-01 | $3.57 | $3.57 | $3.57 | $3.57 | $2.30 | 575 |
| 2016-02-29 | $3.67 | $3.67 | $3.58 | $3.58 | $2.30 | 1,000 |
| 2016-02-26 | $3.63 | $3.70 | $3.63 | $3.69 | $2.38 | 3,405 |
| 2016-02-25 | $3.53 | $3.65 | $3.53 | $3.65 | $2.35 | 5,715 |
| 2016-02-24 | $3.48 | $3.48 | $3.48 | $3.48 | $2.24 | 1,760 |
| 2016-02-23 | $3.42 | $3.42 | $3.42 | $3.42 | $2.20 | 0 |
| 2016-02-22 | $3.50 | $3.50 | $3.42 | $3.42 | $2.20 | 1,660 |
| 2016-02-19 | $3.44 | $3.44 | $3.44 | $3.44 | $2.21 | 1,000 |
| 2016-02-18 | $3.45 | $3.45 | $3.44 | $3.44 | $2.21 | 2,000 |
| 2016-02-17 | $3.31 | $3.31 | $3.31 | $3.31 | $2.13 | 4,000 |
| 2016-02-16 | $3.20 | $3.20 | $3.20 | $3.20 | $2.06 | 1,200 |
| 2016-02-12 | $3.13 | $3.13 | $3.13 | $3.13 | $2.01 | 0 |
| 2016-02-11 | $3.13 | $3.13 | $3.13 | $3.13 | $2.01 | 1,000 |
| 2016-02-10 | $3.07 | $3.07 | $3.07 | $3.07 | $1.98 | 0 |
| 2016-02-09 | $3.07 | $3.07 | $3.07 | $3.07 | $1.98 | 440 |
| 2016-02-08 | $3.14 | $3.14 | $3.14 | $3.14 | $2.02 | 575 |
| 2016-02-05 | $3.14 | $3.14 | $3.14 | $3.14 | $2.02 | 100 |
| 2016-02-04 | $3.04 | $3.04 | $3.04 | $3.04 | $1.96 | 0 |
| 2016-02-03 | $3.04 | $3.04 | $3.04 | $3.04 | $1.96 | 350 |
| 2016-02-02 | $3.06 | $3.08 | $3.04 | $3.08 | $1.99 | 30,015 |
| 2016-02-01 | $2.99 | $2.99 | $2.99 | $2.99 | $1.93 | 300 |
| 2016-01-29 | $2.92 | $2.92 | $2.92 | $2.92 | $1.88 | 0 |
| 2016-01-28 | $2.92 | $2.92 | $2.92 | $2.92 | $1.88 | 1,000 |
| 2016-01-27 | $2.90 | $2.90 | $2.90 | $2.90 | $1.86 | 2,000 |
| 2016-01-26 | $2.88 | $2.88 | $2.88 | $2.88 | $1.85 | 504 |
| 2016-01-25 | $2.90 | $2.90 | $2.90 | $2.90 | $1.86 | 0 |
| 2016-01-22 | $2.91 | $2.91 | $2.90 | $2.90 | $1.86 | 471 |
| 2016-01-21 | $2.87 | $2.87 | $2.84 | $2.84 | $1.83 | 25,441 |
| 2016-01-20 | $2.81 | $2.81 | $2.75 | $2.75 | $1.77 | 2,200 |
| 2016-01-19 | $2.79 | $2.83 | $2.79 | $2.83 | $1.82 | 2,700 |
| 2016-01-15 | $2.84 | $2.84 | $2.84 | $2.84 | $1.83 | 0 |
| 2016-01-14 | $2.81 | $2.84 | $2.81 | $2.84 | $1.83 | 1,200 |
| 2016-01-13 | $2.85 | $2.85 | $2.83 | $2.83 | $1.82 | 5,000 |
| 2016-01-12 | $2.94 | $2.94 | $2.94 | $2.94 | $1.90 | 0 |
| 2016-01-11 | $2.94 | $2.94 | $2.94 | $2.94 | $1.90 | 0 |
| 2016-01-08 | $2.94 | $2.94 | $2.94 | $2.94 | $1.90 | 1,112 |
| 2016-01-07 | $2.94 | $2.94 | $2.93 | $2.94 | $1.90 | 1,940 |
| 2016-01-06 | $3.00 | $3.00 | $2.97 | $2.97 | $1.91 | 2,400 |
| 2016-01-05 | $3.00 | $3.00 | $3.00 | $3.00 | $1.93 | 3,100 |
| 2016-01-04 | $3.02 | $3.02 | $3.02 | $3.02 | $1.94 | 219 |
| 2015-12-31 | $3.02 | $3.02 | $3.02 | $3.02 | $1.94 | 350 |
| 2015-12-30 | $3.03 | $3.03 | $3.02 | $3.02 | $1.94 | 1,800 |
| 2015-12-29 | $3.08 | $3.08 | $3.08 | $3.08 | $1.98 | 500 |
| 2015-12-28 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 0 |
| 2015-12-24 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 0 |
| 2015-12-23 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 0 |
| 2015-12-22 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 1,300 |
| 2015-12-21 | $3.00 | $3.06 | $3.00 | $3.06 | $1.91 | 1,300 |
| 2015-12-18 | $3.06 | $3.07 | $2.98 | $2.98 | $1.86 | 4,400 |
| 2015-12-17 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 0 |
| 2015-12-16 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 2,700 |
| 2015-12-15 | $2.99 | $2.99 | $2.99 | $2.99 | $1.87 | 27,300 |
| 2015-12-14 | $3.00 | $3.00 | $2.99 | $2.99 | $1.87 | 5,990 |
| 2015-12-11 | $3.04 | $3.04 | $3.04 | $3.04 | $1.90 | 2,000 |
| 2015-12-10 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 4,000 |
| 2015-12-09 | $3.05 | $3.06 | $3.05 | $3.06 | $1.91 | 4,000 |
| 2015-12-08 | $3.06 | $3.08 | $3.05 | $3.08 | $1.93 | 6,850 |
| 2015-12-07 | $3.16 | $3.30 | $3.14 | $3.15 | $1.97 | 5,400 |
| 2015-12-04 | $3.22 | $3.22 | $3.18 | $3.18 | $1.99 | 14,860 |
| 2015-12-03 | $3.27 | $3.27 | $3.27 | $3.27 | $2.04 | 60 |
| 2015-12-02 | $3.27 | $3.27 | $3.27 | $3.27 | $2.04 | 280 |
| 2015-12-01 | $3.26 | $3.27 | $3.26 | $3.27 | $2.04 | 1,200 |
| 2015-11-30 | $3.20 | $3.20 | $3.20 | $3.20 | $2.00 | 200 |
| 2015-11-27 | $3.15 | $3.15 | $3.15 | $3.15 | $1.97 | 61 |
| 2015-11-25 | $3.16 | $3.16 | $3.14 | $3.15 | $1.97 | 11,400 |
| 2015-11-24 | $3.21 | $3.21 | $3.21 | $3.21 | $2.01 | 1,008 |
| 2015-11-23 | $3.14 | $3.19 | $3.14 | $3.19 | $2.00 | 4,705 |
| 2015-11-20 | $3.09 | $3.09 | $3.06 | $3.06 | $1.92 | 11,900 |
| 2015-11-19 | $3.08 | $3.08 | $3.08 | $3.08 | $1.93 | 341 |
| 2015-11-18 | $3.06 | $3.06 | $3.05 | $3.05 | $1.91 | 6,400 |
| 2015-11-17 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 0 |
| 2015-11-16 | $3.06 | $3.06 | $3.06 | $3.06 | $1.91 | 6,700 |
| 2015-11-13 | $3.04 | $3.05 | $3.02 | $3.05 | $1.91 | 8,425 |
| 2015-11-12 | $3.08 | $3.08 | $3.05 | $3.05 | $1.91 | 1,100 |
| 2015-11-11 | $3.10 | $3.10 | $3.07 | $3.07 | $1.92 | 0 |
| 2015-11-10 | $3.10 | $3.10 | $3.07 | $3.07 | $1.92 | 0 |
| 2015-11-09 | $3.10 | $3.10 | $3.07 | $3.07 | $1.92 | 700 |
| 2015-11-06 | $3.07 | $3.10 | $3.04 | $3.10 | $1.94 | 6,150 |
| 2015-11-05 | $3.11 | $3.11 | $3.11 | $3.11 | $1.94 | 0 |
| 2015-11-04 | $3.11 | $3.11 | $3.11 | $3.11 | $1.94 | 1,000 |
| 2015-11-03 | $3.12 | $3.13 | $3.12 | $3.12 | $1.95 | 6,500 |
| 2015-11-02 | $3.11 | $3.11 | $3.11 | $3.11 | $1.94 | 0 |
| 2015-10-30 | $3.11 | $3.13 | $3.10 | $3.11 | $1.94 | 22,500 |
| 2015-10-29 | $3.13 | $3.13 | $3.13 | $3.13 | $1.96 | 2,440 |
| 2015-10-28 | $3.16 | $3.16 | $3.14 | $3.15 | $1.97 | 1,900 |
| 2015-10-27 | $3.16 | $3.16 | $3.16 | $3.16 | $1.97 | 6,951 |
| 2015-10-26 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 0 |
| 2015-10-23 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 0 |
| 2015-10-22 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 13 |
| 2015-10-21 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 0 |
| 2015-10-20 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 0 |
| 2015-10-19 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 14 |
| 2015-10-16 | $3.26 | $3.27 | $3.25 | $3.26 | $2.04 | 23,900 |
| 2015-10-15 | $3.21 | $3.22 | $3.21 | $3.22 | $2.01 | 200 |
| 2015-10-14 | $3.24 | $3.24 | $3.20 | $3.20 | $2.00 | 4,100 |
| 2015-10-13 | $3.27 | $3.27 | $3.27 | $3.27 | $2.05 | 2,000 |
| 2015-10-12 | $3.31 | $3.31 | $3.31 | $3.31 | $2.07 | 0 |
| 2015-10-09 | $3.21 | $3.31 | $3.21 | $3.31 | $2.07 | 12,500 |
| 2015-10-08 | $3.20 | $3.20 | $3.20 | $3.20 | $2.00 | 500 |
| 2015-10-07 | $3.21 | $3.21 | $3.20 | $3.20 | $2.00 | 4,733 |
| 2015-10-06 | $3.11 | $3.11 | $3.11 | $3.11 | $1.94 | 0 |
| 2015-10-05 | $3.13 | $3.13 | $3.10 | $3.11 | $1.94 | 7,200 |
| 2015-10-02 | $3.03 | $3.03 | $3.03 | $3.03 | $1.90 | 4,000 |
| 2015-10-01 | $3.10 | $3.10 | $3.08 | $3.08 | $1.92 | 500 |
| 2015-09-30 | $3.04 | $3.04 | $3.04 | $3.04 | $1.90 | 500 |
| 2015-09-29 | $3.02 | $3.02 | $3.01 | $3.01 | $1.89 | 4,333 |
| 2015-09-28 | $3.13 | $3.13 | $3.13 | $3.13 | $1.95 | 0 |
| 2015-09-25 | $3.13 | $3.13 | $3.13 | $3.13 | $1.90 | 1,450 |
| 2015-09-24 | $3.18 | $3.18 | $3.18 | $3.18 | $1.93 | 0 |
| 2015-09-23 | $3.18 | $3.18 | $3.18 | $3.18 | $1.93 | 473 |
| 2015-09-22 | $3.08 | $3.08 | $3.07 | $3.07 | $1.86 | 0 |
| 2015-09-21 | $3.08 | $3.08 | $3.07 | $3.07 | $1.86 | 0 |
| 2015-09-18 | $3.08 | $3.08 | $3.07 | $3.07 | $1.86 | 0 |
| 2015-09-17 | $3.08 | $3.08 | $3.07 | $3.07 | $1.86 | 1,070 |
| 2015-09-16 | $3.04 | $3.04 | $3.02 | $3.02 | $1.83 | 300 |
| 2015-09-15 | $3.15 | $3.15 | $3.09 | $3.09 | $1.88 | 5,700 |
| 2015-09-14 | $3.15 | $3.15 | $3.15 | $3.15 | $1.91 | 120 |
| 2015-09-11 | $3.21 | $3.21 | $3.21 | $3.21 | $1.95 | 0 |
| 2015-09-10 | $3.21 | $3.21 | $3.21 | $3.21 | $1.95 | 0 |
| 2015-09-09 | $3.21 | $3.21 | $3.21 | $3.21 | $1.95 | 100 |
| 2015-09-08 | $3.21 | $3.21 | $3.20 | $3.20 | $1.94 | 0 |
| 2015-09-04 | $3.21 | $3.21 | $3.20 | $3.20 | $1.94 | 0 |
| 2015-09-03 | $3.21 | $3.21 | $3.20 | $3.20 | $1.94 | 1,200 |
| 2015-09-02 | $3.16 | $3.16 | $3.15 | $3.15 | $1.92 | 1,700 |
| 2015-09-01 | $3.24 | $3.24 | $3.23 | $3.23 | $1.96 | 420 |
| 2015-08-31 | $3.21 | $3.21 | $3.21 | $3.21 | $1.95 | 419 |
| 2015-08-28 | $3.25 | $3.25 | $3.25 | $3.25 | $1.98 | 50 |
| 2015-08-27 | $3.25 | $3.25 | $3.25 | $3.25 | $1.98 | 5,000 |
| 2015-08-26 | $3.00 | $3.08 | $2.99 | $3.08 | $1.87 | 8 |
Rogers Sugar Inc (RSGUF) News Headlines
Recent Rogers Sugar Inc (RSGUF) News
Similar Companies to Rogers Sugar Inc (RSGUF) 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 | -- | -- | -- |