Saipem Spa (SAPMD) Exchange: PINK
Data as of May 2, 2025
$0.18 ($-0.03) -14.29%
Saipem Spa - Daily Information
Click for more stock information on Saipem Spa.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.20 |
| Previous Close | $0.18 |
| High | $0.25 |
| Low | $0.18 |
| Adjusted Open | $0.20 |
| Previous Adjusted Close | $0.18 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.18 |
About Saipem Spa (SAPMD)
DELISTED - Saipem Spa
Invest in Saipem Spa (SAPMD)
Historical Stock Data for Saipem Spa (SAPMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | $0.20 | $0.25 | $0.18 | $0.18 | $0.18 | 47,000 |
| 2022-12-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 10,607 |
| 2022-11-30 | $0.30 | $0.30 | $0.18 | $0.18 | $0.18 | 44,835 |
| 2022-11-29 | $0.29 | $0.30 | $0.23 | $0.30 | $0.30 | 4,290 |
| 2022-11-28 | $0.23 | $0.40 | $0.23 | $0.30 | $0.30 | 86,801 |
| 2022-11-25 | $0.24 | $0.34 | $0.24 | $0.34 | $0.34 | 10,000 |
| 2022-11-23 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 28,950 |
| 2022-11-22 | $0.21 | $0.33 | $0.21 | $0.26 | $0.26 | 23,555 |
| 2022-11-21 | $0.22 | $0.35 | $0.20 | $0.27 | $0.27 | 81,733 |
| 2022-11-18 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 9,845 |
| 2022-11-17 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 10,308 |
| 2022-11-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1 |
| 2022-11-15 | $0.28 | $0.28 | $0.23 | $0.23 | $0.23 | 16,800 |
| 2022-11-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 11,200 |
| 2022-11-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
| 2022-11-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-11-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-11-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-11-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-11-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6 |
| 2022-11-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-11-02 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 5,349 |
| 2022-11-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-10-31 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-10-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,065 |
| 2022-10-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-10-26 | $0.28 | $0.28 | $0.19 | $0.19 | $0.19 | 6,800 |
| 2022-10-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-10-24 | $0.08 | $0.20 | $0.08 | $0.20 | $0.20 | 13,503 |
| 2022-10-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-10-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 8,506 |
| 2022-10-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6 |
| 2022-10-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-10-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2 |
| 2022-09-22 | $0.21 | $0.21 | $0.07 | $0.07 | $0.07 | 1,114 |
| 2022-09-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-09-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-09-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 501 |
| 2022-09-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-09-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-09-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10 |
| 2022-09-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-09-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 965 |
| 2022-09-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-09-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-09-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 9 |
| 2022-09-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 159 |
| 2022-09-02 | $0.24 | $0.24 | $0.16 | $0.16 | $0.16 | 12,294 |
| 2022-09-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 20 |
| 2022-08-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,155 |
| 2022-08-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 56 |
| 2022-08-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 14,900 |
| 2022-08-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-19 | $0.30 | $0.30 | $0.18 | $0.18 | $0.18 | 14,900 |
| 2022-08-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-08-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 20 |
| 2022-08-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-08-15 | $0.78 | $0.78 | $0.31 | $0.31 | $0.31 | 3,750 |
| 2022-08-12 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 1,470 |
| 2022-08-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-08-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 500 |
| 2022-08-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-08-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-08-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-08-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-08-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 26 |
| 2022-08-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-08-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10 |
| 2022-07-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-07-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-07-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-07-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-07-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 100 |
| 2022-07-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 113 |
| 2022-07-21 | $0.25 | $0.25 | $0.15 | $0.15 | $0.15 | 18,024 |
| 2022-07-20 | $0.60 | $0.60 | $0.20 | $0.20 | $0.20 | 1,103 |
| 2022-07-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
| 2022-07-18 | $1.20 | $1.66 | $0.30 | $1.66 | $1.66 | 15,010 |
| 2022-07-15 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2,790 |
| 2022-07-14 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 5,005 |
| 2022-07-13 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-07-12 | $2.80 | $2.86 | $2.80 | $2.86 | $2.86 | 700 |
| 2022-07-11 | $3.13 | $3.14 | $3.13 | $3.14 | $3.14 | 200 |
| 2022-07-08 | $3.10 | $3.11 | $3.10 | $3.11 | $3.11 | 204 |
| 2022-07-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2022-07-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 12 |
| 2022-07-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2022-07-01 | $2.95 | $4.90 | $2.95 | $2.95 | $2.95 | 411 |
| 2022-06-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 151 |
| 2022-06-23 | $8.80 | $10.30 | $8.70 | $8.70 | $8.70 | 23,630 |
| 2022-06-22 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-06-21 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 113 |
| 2022-06-17 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-06-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-06-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-06-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-06-13 | $12.76 | $12.82 | $12.76 | $12.82 | $12.82 | 925 |
| 2022-06-10 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2022-06-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 1 |
| 2022-06-08 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 1 |
| 2022-06-03 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 100 |
| 2022-06-02 | $2.56 | $2.58 | $2.56 | $2.58 | $2.58 | 800 |
| 2022-06-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 300 |
| 2022-05-31 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2022-05-27 | $2.63 | $2.63 | $2.59 | $2.59 | $2.59 | 8,330 |
| 2022-05-26 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2022-05-25 | $2.59 | $2.59 | $2.42 | $2.43 | $2.43 | 1,573 |
| 2022-05-24 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 400 |
| 2022-05-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 100 |
| 2022-05-20 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-05-19 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 46 |
| 2022-05-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 58 |
| 2022-05-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-05-16 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-05-13 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-05-12 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2022-05-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 680 |
| 2022-05-10 | $2.00 | $2.01 | $2.00 | $2.01 | $2.01 | 750 |
| 2022-05-09 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2022-05-06 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2022-05-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2022-05-04 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 500 |
| 2022-05-03 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 500 |
| 2022-05-02 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 54 |
| 2022-04-29 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2022-04-28 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 20 |
| 2022-04-27 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2022-04-26 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 554 |
| 2022-04-25 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2022-04-22 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2022-04-21 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2022-04-20 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2022-04-19 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 554 |
| 2022-04-18 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2022-04-14 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2022-04-13 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 679 |
| 2022-04-12 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2022-04-11 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2022-04-08 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 15 |
| 2022-04-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2022-04-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2022-04-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2022-04-04 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 15 |
| 2022-04-01 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 68 |
| 2022-03-31 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2022-03-30 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 2 |
| 2022-03-29 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 45 |
| 2022-03-28 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 456 |
| 2022-03-25 | $2.25 | $2.25 | $2.24 | $2.24 | $2.24 | 553 |
| 2022-03-24 | $2.39 | $2.39 | $2.36 | $2.36 | $2.36 | 14,852 |
| 2022-03-23 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2022-03-22 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2022-03-21 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 182 |
| 2022-03-18 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2022-03-17 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2022-03-16 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 182 |
| 2022-03-15 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 481 |
| 2022-03-14 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 151 |
| 2022-03-11 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 135 |
| 2022-03-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-03-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-03-08 | $2.17 | $2.30 | $2.13 | $2.30 | $2.30 | 4,030 |
| 2022-03-07 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 501 |
| 2022-03-04 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 482 |
| 2022-03-03 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2022-03-02 | $2.26 | $2.29 | $2.26 | $2.29 | $2.29 | 2,732 |
| 2022-03-01 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 1,460 |
| 2022-02-28 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2022-02-25 | $2.26 | $2.26 | $2.24 | $2.24 | $2.24 | 1,399 |
| 2022-02-24 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 622 |
| 2022-02-23 | $2.30 | $2.31 | $2.29 | $2.29 | $2.29 | 2,037 |
| 2022-02-22 | $2.37 | $2.38 | $2.33 | $2.33 | $2.33 | 7,543 |
| 2022-02-18 | $2.52 | $2.52 | $2.49 | $2.49 | $2.49 | 4,562 |
| 2022-02-17 | $2.51 | $2.53 | $2.51 | $2.51 | $2.51 | 7,342 |
| 2022-02-16 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 5,106 |
| 2022-02-15 | $2.50 | $2.55 | $2.50 | $2.54 | $2.54 | 8,831 |
| 2022-02-14 | $2.51 | $2.54 | $2.50 | $2.50 | $2.50 | 12,493 |
| 2022-02-11 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2022-02-10 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 100 |
| 2022-02-09 | $2.56 | $2.58 | $2.52 | $2.52 | $2.52 | 3,114 |
| 2022-02-08 | $2.61 | $2.61 | $2.60 | $2.61 | $2.61 | 642 |
| 2022-02-07 | $2.68 | $2.72 | $2.68 | $2.72 | $2.72 | 952 |
| 2022-02-04 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 123 |
| 2022-02-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,030 |
| 2022-02-02 | $3.00 | $3.00 | $2.99 | $2.99 | $2.99 | 5,100 |
| 2022-02-01 | $2.92 | $2.96 | $2.92 | $2.95 | $2.95 | 14,596 |
| 2022-01-31 | $3.00 | $3.05 | $2.79 | $3.05 | $3.05 | 2,342 |
| 2022-01-28 | $4.31 | $4.31 | $4.29 | $4.29 | $4.29 | 1,900 |
| 2022-01-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 300 |
| 2022-01-26 | $4.52 | $4.57 | $4.51 | $4.51 | $4.51 | 3,433 |
| 2022-01-25 | $4.35 | $4.49 | $4.35 | $4.49 | $4.49 | 28,330 |
| 2022-01-24 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 2,300 |
| 2022-01-21 | $4.47 | $4.56 | $4.47 | $4.56 | $4.56 | 1,661 |
| 2022-01-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 655 |
| 2022-01-19 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-01-18 | $4.45 | $4.45 | $4.43 | $4.43 | $4.43 | 949 |
| 2022-01-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 53 |
| 2022-01-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-01-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-01-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-01-10 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-01-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 100 |
| 2022-01-06 | $4.38 | $4.38 | $4.35 | $4.35 | $4.35 | 200 |
| 2022-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-01-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 757 |
| 2022-01-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-12-31 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 637 |
| 2021-12-30 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-12-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-12-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 108 |
| 2021-12-27 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-12-23 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-12-22 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 120 |
| 2021-12-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 675 |
| 2021-12-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2021-12-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 430 |
| 2021-12-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 448 |
| 2021-12-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-12-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 18 |
| 2021-12-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 125 |
| 2021-12-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-12-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 7 |
| 2021-12-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-12-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 250 |
| 2021-12-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-12-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-12-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-12-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2021-11-30 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 126 |
| 2021-11-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 150 |
| 2021-11-26 | $4.00 | $4.05 | $3.98 | $4.05 | $4.05 | 1,364 |
| 2021-11-24 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-11-23 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 59 |
| 2021-11-22 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-11-19 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 79 |
| 2021-11-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-11-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-11-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-11-15 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 286 |
| 2021-11-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 5 |
| 2021-11-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 254 |
| 2021-11-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 41 |
| 2021-11-09 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 61 |
| 2021-11-08 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 116 |
| 2021-11-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-11-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-11-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 338 |
| 2021-11-02 | $4.42 | $4.46 | $4.42 | $4.45 | $4.45 | 500 |
| 2021-11-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 500 |
| 2021-10-29 | $4.36 | $4.40 | $4.35 | $4.39 | $4.39 | 923 |
| 2021-10-28 | $4.60 | $4.60 | $4.44 | $4.44 | $4.44 | 408 |
| 2021-10-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-10-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-10-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 150 |
| 2021-10-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2021-10-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 365 |
| 2021-10-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 402 |
| 2021-10-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-10-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 104 |
| 2021-10-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-10-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-10-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 339 |
| 2021-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-10-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2021-10-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-10-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-10-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 10 |
| 2021-10-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 250 |
| 2021-10-04 | $5.07 | $5.18 | $5.07 | $5.10 | $5.10 | 926 |
| 2021-10-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 60 |
| 2021-09-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-09-29 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 195 |
| 2021-09-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-09-27 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 2,051 |
| 2021-09-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-09-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 149 |
| 2021-09-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,200 |
| 2021-09-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2021-09-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,549 |
| 2021-09-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 150 |
| 2021-09-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 220 |
| 2021-09-15 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-09-14 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-09-13 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-09-10 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-09-09 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-09-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-09-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 198 |
| 2021-09-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-09-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 194 |
| 2021-09-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1 |
| 2021-08-31 | $4.66 | $4.66 | $4.56 | $4.56 | $4.56 | 1,410 |
| 2021-08-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 50 |
| 2021-08-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 250 |
| 2021-08-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 25 |
| 2021-08-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-18 | $4.53 | $4.70 | $4.47 | $4.70 | $4.70 | 4,421 |
| 2021-08-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 100 |
| 2021-08-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 72 |
| 2021-08-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-08-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 72 |
| 2021-08-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 195 |
| 2021-08-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,000 |
| 2021-08-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 200 |
| 2021-08-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-07-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 8 |
| 2021-07-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-07-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-07-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-07-26 | $4.63 | $4.63 | $4.58 | $4.58 | $4.58 | 5,019 |
| 2021-07-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-07-22 | $4.39 | $4.58 | $4.39 | $4.58 | $4.58 | 660 |
| 2021-07-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 60 |
| 2021-07-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1 |
| 2021-07-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 61 |
| 2021-07-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 2 |
| 2021-07-15 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 800 |
| 2021-07-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2021-07-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 39 |
| 2021-07-12 | $4.58 | $4.58 | $4.49 | $4.50 | $4.50 | 3,263 |
| 2021-07-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-07-08 | $4.56 | $4.62 | $4.56 | $4.60 | $4.60 | 560 |
| 2021-07-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 266 |
| 2021-07-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2021-07-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-07-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 80 |
| 2021-06-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-06-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-06-28 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 1,340 |
| 2021-06-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 120 |
| 2021-06-24 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-06-23 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-06-22 | $5.00 | $5.09 | $5.00 | $5.02 | $5.02 | 2,368 |
| 2021-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2021-06-18 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 620 |
| 2021-06-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 837 |
| 2021-06-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-06-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-06-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 10 |
| 2021-06-11 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 1,160 |
| 2021-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 171 |
| 2021-06-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-06-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-06-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-06-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 300 |
| 2021-06-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 373 |
| 2021-05-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-05-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-05-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,115 |
| 2021-05-25 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 548 |
| 2021-05-24 | $4.93 | $4.93 | $4.81 | $4.92 | $4.92 | 5,850 |
| 2021-05-21 | $4.85 | $4.90 | $4.85 | $4.88 | $4.88 | 12,472 |
| 2021-05-20 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 13,288 |
| 2021-05-19 | $4.94 | $5.05 | $4.91 | $5.05 | $5.05 | 769 |
| 2021-05-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 67 |
| 2021-05-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 110 |
| 2021-05-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-05-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 27 |
| 2021-05-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 98 |
| 2021-05-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 18 |
| 2021-05-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,500 |
| 2021-05-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-05-06 | $4.63 | $4.75 | $4.63 | $4.66 | $4.66 | 552 |
| 2021-05-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 286 |
| 2021-05-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 40 |
| 2021-05-03 | $4.70 | $4.72 | $4.62 | $4.72 | $4.72 | 4,907 |
| 2021-04-30 | $4.69 | $4.69 | $4.57 | $4.63 | $4.63 | 2,051 |
| 2021-04-29 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 1,655 |
| 2021-04-28 | $4.94 | $4.99 | $4.92 | $4.94 | $4.94 | 6,680 |
| 2021-04-27 | $5.30 | $5.30 | $5.15 | $5.15 | $5.15 | 7,341 |
| 2021-04-26 | $5.24 | $5.35 | $5.24 | $5.35 | $5.35 | 4,030 |
| 2021-04-23 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-04-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 211 |
| 2021-04-21 | $5.31 | $5.31 | $5.23 | $5.31 | $5.31 | 4,040 |
| 2021-04-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-04-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 48 |
| 2021-04-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 89 |
| 2021-04-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-04-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 500 |
| 2021-04-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 628 |
| 2021-04-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 31 |
| 2021-04-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-04-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 10,123 |
| 2021-04-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 607 |
| 2021-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 525 |
| 2021-04-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 600 |
| 2021-03-31 | $5.35 | $5.40 | $5.28 | $5.40 | $5.40 | 3,994 |
| 2021-03-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 228 |
| 2021-03-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-03-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-03-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-03-24 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 456 |
| 2021-03-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 107 |
| 2021-03-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 40 |
| 2021-03-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-03-18 | $5.60 | $5.60 | $5.55 | $5.55 | $5.55 | 3,067 |
| 2021-03-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 268 |
| 2021-03-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,067 |
| 2021-03-15 | $5.90 | $5.94 | $5.71 | $5.71 | $5.71 | 6,137 |
| 2021-03-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 38 |
| 2021-03-11 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 1,243 |
| 2021-03-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-03-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 19 |
| 2021-03-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 205 |
| 2021-03-05 | $5.54 | $5.69 | $5.54 | $5.69 | $5.69 | 1,165 |
| 2021-03-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 11 |
| 2021-03-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-03-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,041 |
| 2021-03-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2021-02-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 2,710 |
| 2021-02-25 | $5.94 | $5.94 | $5.80 | $5.82 | $5.82 | 2,710 |
| 2021-02-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 17 |
| 2021-02-23 | $6.23 | $6.23 | $6.20 | $6.20 | $6.20 | 1,537 |
| 2021-02-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 500 |
| 2021-02-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 39 |
| 2021-02-18 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-02-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 540 |
| 2021-02-16 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 35 |
| 2021-02-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2021-02-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,000 |
| 2021-02-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 216 |
| 2021-02-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 216 |
| 2021-02-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 111 |
| 2021-02-05 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 2,123 |
| 2021-02-04 | $5.55 | $5.65 | $5.55 | $5.65 | $5.65 | 600 |
| 2021-02-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-02-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 200 |
| 2021-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 365 |
| 2021-01-29 | $5.32 | $5.32 | $5.13 | $5.13 | $5.13 | 453 |
| 2021-01-28 | $5.36 | $5.40 | $5.32 | $5.32 | $5.32 | 976 |
| 2021-01-27 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 200 |
| 2021-01-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,500 |
| 2021-01-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 321 |
| 2021-01-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2021-01-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 655 |
| 2021-01-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 75 |
| 2021-01-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 500 |
| 2021-01-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 110 |
| 2021-01-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2021-01-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 35 |
| 2021-01-12 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 60 |
| 2021-01-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 2021-01-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 50 |
| 2021-01-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 2021-01-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2021-01-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2021-01-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 478 |
| 2020-12-31 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2020-12-30 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 762 |
| 2020-12-29 | $5.21 | $5.30 | $5.21 | $5.30 | $5.30 | 8,173 |
| 2020-12-28 | $5.25 | $5.37 | $5.25 | $5.37 | $5.37 | 3,286 |
| 2020-12-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 216 |
| 2020-12-23 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 545 |
| 2020-12-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 25 |
| 2020-12-21 | $5.08 | $5.09 | $5.05 | $5.05 | $5.05 | 1,156 |
| 2020-12-18 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 1,192 |
| 2020-12-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 400 |
| 2020-12-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 421 |
| 2020-12-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 291 |
| 2020-12-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 237 |
| 2020-12-11 | $5.05 | $5.22 | $5.05 | $5.22 | $5.22 | 370 |
| 2020-12-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-12-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 196 |
| 2020-12-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-12-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 208 |
| 2020-12-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-12-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 608 |
| 2020-12-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 396 |
| 2020-12-01 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 700 |
| 2020-11-30 | $4.84 | $4.84 | $4.78 | $4.78 | $4.78 | 300 |
| 2020-11-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 651 |
| 2020-11-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 122 |
| 2020-11-24 | $5.03 | $5.21 | $5.03 | $5.19 | $5.19 | 13,196 |
| 2020-11-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 256 |
| 2020-11-20 | $4.44 | $4.51 | $4.44 | $4.51 | $4.51 | 1,720 |
| 2020-11-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1 |
| 2020-11-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 23 |
| 2020-11-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,400 |
| 2020-11-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2020-11-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 23 |
| 2020-11-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 916 |
| 2020-11-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-11-10 | $4.50 | $4.54 | $4.47 | $4.54 | $4.54 | 1,665 |
| 2020-11-09 | $4.40 | $4.46 | $4.37 | $4.37 | $4.37 | 742 |
| 2020-11-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1 |
| 2020-11-05 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 477 |
| 2020-11-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2020-11-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 230 |
| 2020-11-02 | $3.65 | $3.78 | $3.65 | $3.78 | $3.78 | 484 |
| 2020-10-30 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2020-10-29 | $3.22 | $3.22 | $3.16 | $3.16 | $3.16 | 1,937 |
| 2020-10-28 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-10-27 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 66 |
| 2020-10-26 | $3.38 | $3.38 | $3.34 | $3.34 | $3.34 | 338 |
| 2020-10-23 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-10-22 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 173 |
| 2020-10-21 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2020-10-20 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 779 |
| 2020-10-19 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 279 |
| 2020-10-16 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-15 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1 |
| 2020-10-14 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-13 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-12 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-09 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2020-10-08 | $3.63 | $3.74 | $3.63 | $3.64 | $3.64 | 1,041 |
| 2020-10-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-10-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-10-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-10-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-10-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 15 |
| 2020-09-29 | $3.33 | $3.33 | $3.25 | $3.25 | $3.25 | 2,146 |
| 2020-09-28 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 328 |
| 2020-09-25 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2020-09-24 | $3.33 | $3.33 | $3.19 | $3.19 | $3.19 | 6,648 |
| 2020-09-23 | $3.50 | $3.57 | $3.50 | $3.57 | $3.57 | 1,360 |
| 2020-09-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 550 |
| 2020-09-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 423 |
| 2020-09-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 229 |
| 2020-09-17 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 762 |
| 2020-09-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 31 |
| 2020-09-15 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1,300 |
| 2020-09-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2020-09-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 58 |
| 2020-09-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 170 |
| 2020-09-09 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 569 |
| 2020-09-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 806 |
| 2020-09-04 | $4.05 | $4.05 | $3.98 | $3.98 | $3.98 | 1,103 |
| 2020-09-03 | $4.10 | $4.10 | $4.03 | $4.03 | $4.03 | 726 |
| 2020-09-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2020-09-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2020-08-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2020-08-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 321 |
| 2020-08-27 | $4.27 | $4.27 | $4.25 | $4.25 | $4.25 | 573 |
| 2020-08-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-08-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 255 |
| 2020-08-24 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 1,940 |
| 2020-08-21 | $4.28 | $4.28 | $4.17 | $4.17 | $4.17 | 1,440 |
| 2020-08-20 | $4.47 | $4.47 | $4.39 | $4.39 | $4.39 | 1,400 |
| 2020-08-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,006 |
| 2020-08-18 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-08-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 110 |
| 2020-08-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 527 |
| 2020-08-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,015 |
| 2020-08-12 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 26 |
| 2020-08-11 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,070 |
| 2020-08-10 | $4.57 | $4.57 | $4.56 | $4.56 | $4.56 | 798 |
| 2020-08-07 | $4.50 | $4.50 | $4.46 | $4.46 | $4.46 | 460 |
| 2020-08-06 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 597 |
| 2020-08-05 | $4.59 | $4.69 | $4.59 | $4.69 | $4.69 | 12,463 |
| 2020-08-04 | $4.28 | $4.36 | $4.28 | $4.32 | $4.32 | 1,546 |
| 2020-08-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 137 |
| 2020-07-31 | $4.20 | $4.21 | $4.20 | $4.20 | $4.20 | 14,300 |
| 2020-07-30 | $4.25 | $4.36 | $4.25 | $4.36 | $4.36 | 4,808 |
| 2020-07-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 10 |
| 2020-07-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 215 |
| 2020-07-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 94 |
| 2020-07-24 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 356 |
| 2020-07-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 191 |
| 2020-07-22 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 3,752 |
| 2020-07-21 | $4.38 | $5.06 | $4.38 | $5.06 | $5.06 | 1,418 |
| 2020-07-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2020-07-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2020-07-16 | $4.88 | $4.95 | $4.85 | $4.95 | $4.95 | 456 |
| 2020-07-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 678 |
| 2020-07-14 | $4.66 | $4.69 | $4.66 | $4.69 | $4.69 | 8,105 |
| 2020-07-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 331 |
| 2020-07-10 | $4.70 | $4.73 | $4.64 | $4.73 | $4.73 | 5,421 |
| 2020-07-09 | $4.80 | $4.80 | $4.73 | $4.73 | $4.73 | 645 |
| 2020-07-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 126 |
| 2020-07-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 664 |
| 2020-07-06 | $5.08 | $5.08 | $5.02 | $5.02 | $5.02 | 2,447 |
| 2020-07-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-07-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-06-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 8,144 |
| 2020-06-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 90 |
| 2020-06-26 | $4.88 | $4.88 | $4.83 | $4.83 | $4.83 | 484 |
| 2020-06-25 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 186 |
| 2020-06-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-06-23 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 491 |
| 2020-06-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 378 |
| 2020-06-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,550 |
| 2020-06-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-06-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 94 |
| 2020-06-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 227 |
| 2020-06-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 220 |
| 2020-06-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 4 |
| 2020-06-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-06-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 185 |
| 2020-06-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 77 |
| 2020-06-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 126 |
| 2020-06-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 555 |
| 2020-06-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-06-03 | $5.18 | $5.18 | $5.09 | $5.09 | $5.09 | 723 |
| 2020-06-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 42 |
| 2020-06-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 732 |
| 2020-05-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1 |
| 2020-05-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 51 |
| 2020-05-27 | $4.59 | $4.65 | $4.56 | $4.56 | $4.56 | 2,095 |
| 2020-05-26 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 484 |
| 2020-05-22 | $4.50 | $4.50 | $4.49 | $4.49 | $4.49 | 424 |
| 2020-05-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 172 |
| 2020-05-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 6 |
| 2020-05-19 | $4.92 | $4.92 | $4.80 | $4.80 | $4.80 | 806 |
| 2020-05-18 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 1,150 |
| 2020-05-15 | $4.78 | $4.88 | $4.73 | $4.74 | $4.73 | 2,783 |
| 2020-05-14 | $4.76 | $4.76 | $4.69 | $4.69 | $4.68 | 1,393 |
| 2020-05-13 | $4.78 | $4.84 | $4.73 | $4.75 | $4.74 | 4,738 |
| 2020-05-12 | $4.79 | $4.82 | $4.79 | $4.82 | $4.81 | 337 |
| 2020-05-11 | $4.85 | $4.93 | $4.85 | $4.93 | $4.92 | 807 |
| 2020-05-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.87 | 3,000 |
| 2020-05-07 | $4.87 | $4.91 | $4.85 | $4.88 | $4.87 | 1,576 |
| 2020-05-06 | $4.85 | $4.85 | $4.72 | $4.72 | $4.71 | 216 |
| 2020-05-05 | $4.88 | $5.00 | $4.88 | $5.00 | $4.99 | 344 |
| 2020-05-04 | $4.91 | $4.95 | $4.89 | $4.89 | $4.88 | 478 |
| 2020-05-01 | $4.84 | $5.00 | $4.82 | $4.82 | $4.81 | 8,296 |
| 2020-04-30 | $5.09 | $5.16 | $5.01 | $5.01 | $5.00 | 1,479 |
| 2020-04-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 449 |
| 2020-04-28 | $4.74 | $4.74 | $4.69 | $4.69 | $4.68 | 806 |
| 2020-04-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.63 | 442 |
| 2020-04-24 | $4.74 | $4.74 | $4.60 | $4.68 | $4.67 | 1,461 |
| 2020-04-23 | $4.84 | $4.84 | $4.68 | $4.78 | $4.77 | 2,826 |
| 2020-04-22 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 92 |
| 2020-04-21 | $4.55 | $4.58 | $4.49 | $4.58 | $4.57 | 4,540 |
| 2020-04-20 | $4.59 | $4.87 | $4.59 | $4.68 | $4.67 | 1,325 |
| 2020-04-17 | $4.72 | $4.78 | $4.65 | $4.65 | $4.64 | 2,250 |
| 2020-04-16 | $4.77 | $4.77 | $4.61 | $4.61 | $4.60 | 779 |
| 2020-04-15 | $4.75 | $4.79 | $4.65 | $4.65 | $4.64 | 2,409 |
| 2020-04-14 | $5.16 | $5.25 | $5.16 | $5.25 | $5.24 | 443 |
| 2020-04-13 | $5.06 | $5.06 | $5.00 | $5.01 | $5.00 | 1,348 |
| 2020-04-09 | $5.22 | $5.30 | $5.16 | $5.16 | $5.15 | 768 |
| 2020-04-08 | $4.99 | $5.17 | $4.98 | $5.07 | $5.06 | 1,968 |
| 2020-04-07 | $5.26 | $5.32 | $5.11 | $5.12 | $5.11 | 4,307 |
| 2020-04-06 | $5.12 | $5.17 | $5.06 | $5.09 | $5.08 | 305,795 |
| 2020-04-03 | $5.39 | $5.56 | $4.89 | $5.00 | $4.99 | 1,078,031 |
| 2020-04-02 | $5.25 | $5.51 | $5.06 | $5.11 | $5.10 | 11,354 |
| 2020-04-01 | $4.66 | $4.88 | $4.66 | $4.69 | $4.68 | 4,997 |
| 2020-03-31 | $4.78 | $4.98 | $4.75 | $4.75 | $4.74 | 7,555 |
| 2020-03-30 | $4.83 | $4.98 | $4.83 | $4.86 | $4.85 | 12,337 |
| 2020-03-27 | $4.76 | $5.05 | $4.76 | $4.87 | $4.86 | 15,626 |
| 2020-03-26 | $5.11 | $5.15 | $5.00 | $5.07 | $5.06 | 16,698 |
| 2020-03-25 | $4.79 | $5.11 | $4.77 | $4.90 | $4.89 | 5,505 |
| 2020-03-24 | $4.92 | $5.19 | $4.72 | $4.78 | $4.77 | 10,160 |
| 2020-03-23 | $4.62 | $4.78 | $4.58 | $4.58 | $4.57 | 20,505 |
| 2020-03-20 | $4.76 | $5.05 | $4.54 | $4.55 | $4.54 | 11,277 |
| 2020-03-19 | $4.56 | $5.01 | $4.55 | $4.64 | $4.63 | 10,148 |
| 2020-03-18 | $4.36 | $4.65 | $4.10 | $4.65 | $4.64 | 5,836 |
| 2020-03-17 | $4.40 | $4.67 | $4.28 | $4.42 | $4.41 | 42,904 |
| 2020-03-16 | $3.92 | $4.57 | $3.86 | $4.10 | $4.09 | 14,125 |
| 2020-03-13 | $4.83 | $4.86 | $4.46 | $4.80 | $4.79 | 36,001 |
| 2020-03-12 | $4.45 | $4.63 | $4.26 | $4.30 | $4.29 | 9,389 |
| 2020-03-11 | $4.91 | $4.97 | $4.78 | $4.81 | $4.80 | 10,614 |
| 2020-03-10 | $5.20 | $5.22 | $4.95 | $5.20 | $5.19 | 17,202 |
| 2020-03-09 | $5.05 | $5.18 | $4.78 | $4.87 | $4.86 | 7,149 |
| 2020-03-06 | $6.37 | $6.50 | $6.26 | $6.26 | $6.25 | 7,458 |
| 2020-03-05 | $6.67 | $6.74 | $6.63 | $6.64 | $6.62 | 4,527 |
| 2020-03-04 | $7.13 | $7.13 | $6.96 | $6.98 | $6.96 | 6,958 |
| 2020-03-03 | $7.44 | $7.44 | $7.05 | $7.05 | $7.03 | 20,806 |
| 2020-03-02 | $7.25 | $7.41 | $7.25 | $7.38 | $7.36 | 9,275 |
| 2020-02-28 | $7.39 | $7.67 | $7.32 | $7.65 | $7.63 | 5,350 |
| 2020-02-27 | $7.45 | $7.66 | $7.45 | $7.50 | $7.48 | 33,166 |
| 2020-02-26 | $7.82 | $7.82 | $7.61 | $7.65 | $7.63 | 5,502 |
| 2020-02-25 | $7.55 | $7.55 | $7.33 | $7.36 | $7.34 | 5,501 |
| 2020-02-24 | $7.52 | $7.55 | $7.40 | $7.55 | $7.53 | 9,219 |
| 2020-02-21 | $8.07 | $8.14 | $8.04 | $8.08 | $8.06 | 1,813 |
| 2020-02-20 | $8.28 | $8.28 | $8.16 | $8.16 | $8.14 | 2,538 |
| 2020-02-19 | $8.18 | $8.18 | $8.10 | $8.11 | $8.09 | 3,755 |
| 2020-02-18 | $8.05 | $8.09 | $8.02 | $8.02 | $8.00 | 1,242 |
| 2020-02-14 | $8.19 | $8.21 | $8.11 | $8.11 | $8.09 | 3,438 |
| 2020-02-13 | $8.26 | $8.36 | $8.26 | $8.29 | $8.27 | 2,735 |
| 2020-02-12 | $8.44 | $8.45 | $8.41 | $8.42 | $8.40 | 3,240 |
| 2020-02-11 | $8.28 | $8.28 | $8.19 | $8.28 | $8.26 | 22,620 |
| 2020-02-10 | $8.07 | $8.08 | $8.02 | $8.08 | $8.06 | 1,288 |
| 2020-02-07 | $8.15 | $8.16 | $8.11 | $8.15 | $8.13 | 3,343 |
| 2020-02-06 | $8.46 | $8.51 | $8.37 | $8.45 | $8.43 | 10,995 |
| 2020-02-05 | $8.39 | $8.52 | $8.39 | $8.43 | $8.41 | 2,151 |
| 2020-02-04 | $8.17 | $8.24 | $8.15 | $8.24 | $8.22 | 5,848 |
| 2020-02-03 | $8.16 | $8.18 | $8.06 | $8.12 | $8.10 | 2,422 |
| 2020-01-31 | $8.28 | $8.28 | $8.17 | $8.17 | $8.15 | 2,325 |
| 2020-01-30 | $8.55 | $8.59 | $8.47 | $8.59 | $8.57 | 2,368 |
| 2020-01-29 | $8.71 | $8.82 | $8.71 | $8.72 | $8.70 | 3,712 |
| 2020-01-28 | $8.74 | $8.82 | $8.73 | $8.82 | $8.80 | 5,763 |
| 2020-01-27 | $8.80 | $8.83 | $8.68 | $8.68 | $8.66 | 3,201 |
| 2020-01-24 | $9.07 | $9.10 | $8.95 | $8.95 | $8.93 | 3,533 |
| 2020-01-23 | $9.13 | $9.25 | $9.12 | $9.25 | $9.23 | 3,559 |
| 2020-01-22 | $9.39 | $9.44 | $9.36 | $9.44 | $9.42 | 1,313 |
| 2020-01-21 | $9.79 | $9.84 | $9.71 | $9.84 | $9.82 | 12,558 |
| 2020-01-17 | $9.75 | $9.75 | $9.70 | $9.70 | $9.68 | 2,724 |
| 2020-01-16 | $9.81 | $9.82 | $9.72 | $9.72 | $9.70 | 6,086 |
| 2020-01-15 | $9.74 | $9.79 | $9.67 | $9.79 | $9.77 | 2,289 |
| 2020-01-14 | $9.74 | $9.78 | $9.72 | $9.78 | $9.76 | 899 |
| 2020-01-13 | $9.74 | $9.92 | $9.74 | $9.92 | $9.90 | 18,181 |
| 2020-01-10 | $9.79 | $9.87 | $9.77 | $9.77 | $9.75 | 4,253 |
| 2020-01-09 | $9.72 | $9.79 | $9.65 | $9.79 | $9.77 | 5,779 |
| 2020-01-08 | $10.02 | $10.02 | $9.88 | $9.88 | $9.86 | 5,856 |
| 2020-01-07 | $9.87 | $9.87 | $9.79 | $9.79 | $9.77 | 929 |
| 2020-01-06 | $9.86 | $9.89 | $9.81 | $9.86 | $9.84 | 13,015 |
| 2020-01-03 | $9.90 | $9.91 | $9.80 | $9.80 | $9.78 | 7,339 |
| 2020-01-02 | $9.80 | $9.81 | $9.69 | $9.81 | $9.79 | 13,766 |
| 2019-12-31 | $9.69 | $9.82 | $9.67 | $9.75 | $9.73 | 1,232 |
| 2019-12-30 | $9.78 | $9.79 | $9.72 | $9.72 | $9.70 | 2,658 |
| 2019-12-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.67 | 1,367 |
| 2019-12-26 | $9.46 | $9.46 | $9.44 | $9.44 | $9.42 | 556 |
| 2019-12-24 | $9.49 | $9.49 | $9.41 | $9.41 | $9.39 | 1,946 |
| 2019-12-23 | $9.40 | $9.50 | $9.40 | $9.43 | $9.41 | 3,473 |
| 2019-12-20 | $9.47 | $9.47 | $9.33 | $9.33 | $9.31 | 3,962 |
| 2019-12-19 | $9.47 | $9.57 | $9.47 | $9.47 | $9.45 | 1,435 |
| 2019-12-18 | $9.50 | $9.50 | $9.45 | $9.45 | $9.43 | 1,824 |
| 2019-12-17 | $9.58 | $9.58 | $9.48 | $9.49 | $9.47 | 3,093 |
| 2019-12-16 | $9.41 | $9.47 | $9.36 | $9.36 | $9.34 | 5,229 |
| 2019-12-13 | $9.35 | $9.39 | $9.24 | $9.24 | $9.22 | 21,300 |
| 2019-12-12 | $9.32 | $9.35 | $9.25 | $9.35 | $9.33 | 5,510 |
| 2019-12-11 | $9.18 | $9.18 | $9.11 | $9.14 | $9.12 | 4,900 |
| 2019-12-10 | $9.23 | $9.31 | $9.23 | $9.29 | $9.27 | 4,060 |
| 2019-12-09 | $9.28 | $9.28 | $9.23 | $9.23 | $9.21 | 8,735 |
| 2019-12-06 | $9.32 | $9.32 | $9.24 | $9.29 | $9.27 | 6,396 |
| 2019-12-05 | $9.15 | $9.20 | $9.15 | $9.16 | $9.14 | 4,077 |
| 2019-12-04 | $9.10 | $9.20 | $9.10 | $9.14 | $9.12 | 6,933 |
| 2019-12-03 | $8.90 | $9.03 | $8.89 | $8.99 | $8.97 | 8,380 |
| 2019-12-02 | $9.02 | $9.04 | $8.93 | $8.96 | $8.94 | 5,286 |
| 2019-11-29 | $9.09 | $9.14 | $9.05 | $9.05 | $9.03 | 2,309 |
| 2019-11-27 | $9.23 | $9.31 | $9.23 | $9.27 | $9.25 | 4,124 |
| 2019-11-26 | $9.41 | $9.41 | $9.31 | $9.31 | $9.29 | 1,371 |
| 2019-11-25 | $9.43 | $9.48 | $9.40 | $9.40 | $9.38 | 5,663 |
| 2019-11-22 | $9.53 | $9.53 | $9.38 | $9.38 | $9.36 | 2,630 |
| 2019-11-21 | $9.45 | $9.49 | $9.40 | $9.41 | $9.39 | 10,214 |
| 2019-11-20 | $9.33 | $9.48 | $9.30 | $9.42 | $9.40 | 3,523 |
| 2019-11-19 | $9.38 | $9.38 | $9.28 | $9.30 | $9.28 | 2,180 |
| 2019-11-18 | $9.47 | $9.48 | $9.41 | $9.41 | $9.39 | 1,359 |
| 2019-11-15 | $9.63 | $9.72 | $9.63 | $9.68 | $9.66 | 4,034 |
| 2019-11-14 | $9.56 | $9.56 | $9.48 | $9.52 | $9.50 | 8,483 |
| 2019-11-13 | $9.51 | $9.51 | $9.41 | $9.41 | $9.39 | 1,973 |
| 2019-11-12 | $9.68 | $9.68 | $9.63 | $9.63 | $9.61 | 4,011 |
| 2019-11-11 | $9.71 | $9.77 | $9.70 | $9.70 | $9.68 | 6,803 |
| 2019-11-08 | $9.75 | $9.76 | $9.63 | $9.76 | $9.74 | 8,444 |
| 2019-11-07 | $9.82 | $9.82 | $9.74 | $9.74 | $9.72 | 3,461 |
| 2019-11-06 | $9.72 | $9.78 | $9.67 | $9.76 | $9.74 | 834 |
| 2019-11-05 | $9.82 | $9.85 | $9.74 | $9.74 | $9.72 | 27,202 |
| 2019-11-04 | $9.58 | $9.60 | $9.52 | $9.52 | $9.50 | 4,272 |
| 2019-11-01 | $9.15 | $9.30 | $9.15 | $9.26 | $9.24 | 20,016 |
| 2019-10-31 | $8.99 | $9.05 | $8.97 | $8.97 | $8.95 | 1,347 |
| 2019-10-30 | $9.25 | $9.25 | $9.04 | $9.07 | $9.05 | 66,588 |
| 2019-10-29 | $9.36 | $9.48 | $9.36 | $9.39 | $9.37 | 2,536 |
| 2019-10-28 | $9.64 | $9.65 | $9.57 | $9.57 | $9.55 | 4,266 |
| 2019-10-25 | $9.45 | $9.52 | $9.45 | $9.47 | $9.45 | 1,308 |
| 2019-10-24 | $9.31 | $9.36 | $9.31 | $9.36 | $9.34 | 5,126 |
| 2019-10-23 | $8.90 | $8.98 | $8.88 | $8.91 | $8.89 | 8,942 |
| 2019-10-22 | $9.02 | $9.13 | $9.02 | $9.02 | $9.00 | 6,435 |
| 2019-10-21 | $9.20 | $9.20 | $9.13 | $9.15 | $9.13 | 5,588 |
| 2019-10-18 | $9.23 | $9.25 | $9.16 | $9.17 | $9.15 | 6,909 |
| 2019-10-17 | $9.17 | $9.21 | $9.12 | $9.12 | $9.10 | 3,118 |
| 2019-10-16 | $9.20 | $9.23 | $9.15 | $9.15 | $9.13 | 4,362 |
| 2019-10-15 | $9.11 | $9.18 | $9.11 | $9.13 | $9.11 | 4,366 |
| 2019-10-14 | $9.02 | $9.08 | $9.02 | $9.08 | $9.06 | 2,855 |
| 2019-10-11 | $9.13 | $9.15 | $9.13 | $9.15 | $9.13 | 3,619 |
| 2019-10-10 | $8.96 | $9.05 | $8.95 | $9.01 | $8.99 | 8,372 |
| 2019-10-09 | $8.84 | $8.86 | $8.82 | $8.82 | $8.80 | 2,744 |
| 2019-10-08 | $8.78 | $8.85 | $8.78 | $8.82 | $8.80 | 4,441 |
| 2019-10-07 | $8.99 | $9.03 | $8.95 | $8.95 | $8.93 | 1,890 |
| 2019-10-04 | $8.82 | $8.82 | $8.70 | $8.78 | $8.76 | 1,608 |
| 2019-10-03 | $8.67 | $8.80 | $8.65 | $8.71 | $8.69 | 8,149 |
| 2019-10-02 | $8.85 | $8.85 | $8.68 | $8.68 | $8.66 | 2,344 |
| 2019-10-01 | $8.95 | $8.95 | $8.75 | $8.82 | $8.80 | 3,952 |
| 2019-09-30 | $9.05 | $9.10 | $8.99 | $9.04 | $9.02 | 11,775 |
| 2019-09-27 | $8.97 | $9.04 | $8.94 | $8.96 | $8.94 | 22,684 |
| 2019-09-26 | $9.12 | $9.15 | $9.01 | $9.11 | $9.09 | 41,219 |
| 2019-09-25 | $9.11 | $9.24 | $9.04 | $9.14 | $9.12 | 67,647 |
| 2019-09-24 | $9.50 | $9.50 | $9.31 | $9.37 | $9.35 | 29,649 |
| 2019-09-23 | $9.47 | $9.47 | $9.46 | $9.46 | $9.44 | 3,764 |
| 2019-09-20 | $9.71 | $9.71 | $9.59 | $9.60 | $9.58 | 3,264 |
| 2019-09-19 | $9.91 | $9.91 | $9.71 | $9.71 | $9.69 | 8,513 |
| 2019-09-18 | $9.86 | $9.88 | $9.69 | $9.69 | $9.67 | 2,298 |
| 2019-09-17 | $10.03 | $10.03 | $9.76 | $9.81 | $9.79 | 6,298 |
| 2019-09-16 | $10.30 | $10.33 | $10.19 | $10.33 | $10.31 | 3,825 |
| 2019-09-13 | $10.07 | $10.09 | $9.99 | $10.00 | $9.98 | 7,277 |
| 2019-09-12 | $10.06 | $10.13 | $9.93 | $9.93 | $9.91 | 1,413 |
| 2019-09-11 | $9.88 | $9.98 | $9.86 | $9.98 | $9.96 | 6,087 |
| 2019-09-10 | $9.98 | $10.06 | $9.93 | $9.93 | $9.91 | 10,737 |
| 2019-09-09 | $9.82 | $9.93 | $9.82 | $9.83 | $9.81 | 6,306 |
| 2019-09-06 | $9.65 | $9.73 | $9.58 | $9.65 | $9.63 | 11,117 |
| 2019-09-05 | $9.66 | $9.67 | $9.62 | $9.62 | $9.60 | 1,436 |
| 2019-09-04 | $9.47 | $9.59 | $9.43 | $9.48 | $9.46 | 1,877 |
| 2019-09-03 | $9.33 | $9.36 | $9.16 | $9.22 | $9.20 | 6,390 |
| 2019-08-30 | $9.54 | $9.54 | $9.40 | $9.41 | $9.39 | 1,372 |
| 2019-08-29 | $9.53 | $9.60 | $9.47 | $9.60 | $9.58 | 20,338 |
| 2019-08-28 | $9.34 | $9.54 | $9.34 | $9.41 | $9.39 | 3,246 |
| 2019-08-27 | $9.36 | $9.36 | $9.25 | $9.30 | $9.28 | 5,286 |
| 2019-08-26 | $9.10 | $9.14 | $9.08 | $9.09 | $9.07 | 14,649 |
| 2019-08-23 | $9.16 | $9.16 | $8.96 | $8.96 | $8.94 | 5,808 |
| 2019-08-22 | $9.19 | $9.29 | $9.12 | $9.25 | $9.23 | 2,157 |
| 2019-08-21 | $9.20 | $9.22 | $9.12 | $9.22 | $9.20 | 14,999 |
| 2019-08-20 | $8.92 | $9.02 | $8.89 | $8.93 | $8.91 | 6,270 |
| 2019-08-19 | $9.05 | $9.15 | $9.05 | $9.10 | $9.08 | 4,212 |
| 2019-08-16 | $8.76 | $8.93 | $8.76 | $8.83 | $8.80 | 4,849 |
| 2019-08-15 | $8.66 | $8.69 | $8.55 | $8.56 | $8.54 | 6,550 |
| 2019-08-14 | $8.79 | $8.79 | $8.61 | $8.72 | $8.70 | 4,762 |
| 2019-08-13 | $8.86 | $9.20 | $8.86 | $9.19 | $9.17 | 49,467 |
| 2019-08-12 | $9.05 | $9.05 | $8.89 | $8.90 | $8.88 | 3,236 |
| 2019-08-09 | $9.20 | $9.23 | $9.09 | $9.16 | $9.14 | 2,093 |
| 2019-08-08 | $9.14 | $9.27 | $9.01 | $9.21 | $9.19 | 3,009 |
| 2019-08-07 | $9.00 | $9.05 | $8.90 | $8.92 | $8.90 | 3,596 |
| 2019-08-06 | $9.33 | $9.33 | $9.18 | $9.26 | $9.24 | 3,562 |
| 2019-08-05 | $9.19 | $9.23 | $9.10 | $9.14 | $9.12 | 2,675 |
| 2019-08-02 | $9.40 | $9.47 | $9.40 | $9.41 | $9.39 | 1,982 |
| 2019-08-01 | $9.67 | $9.73 | $9.62 | $9.73 | $9.71 | 2,845 |
| 2019-07-31 | $9.96 | $9.96 | $9.78 | $9.78 | $9.76 | 1,651 |
| 2019-07-30 | $9.70 | $9.81 | $9.66 | $9.71 | $9.69 | 15,040 |
| 2019-07-29 | $9.86 | $9.93 | $9.83 | $9.85 | $9.83 | 2,194 |
| 2019-07-26 | $10.25 | $10.25 | $10.14 | $10.20 | $10.18 | 1,806 |
| 2019-07-25 | $10.20 | $10.20 | $10.08 | $10.19 | $10.17 | 13,364 |
| 2019-07-24 | $9.87 | $10.00 | $9.85 | $9.95 | $9.93 | 6,279 |
| 2019-07-23 | $9.84 | $9.84 | $9.73 | $9.73 | $9.71 | 5,116 |
| 2019-07-22 | $9.50 | $9.62 | $9.50 | $9.52 | $9.50 | 5,709 |
| 2019-07-19 | $9.57 | $9.57 | $9.45 | $9.46 | $9.44 | 3,802 |
| 2019-07-18 | $9.81 | $9.84 | $9.74 | $9.80 | $9.78 | 975 |
| 2019-07-17 | $10.01 | $10.01 | $9.86 | $9.89 | $9.87 | 3,995 |
| 2019-07-16 | $10.12 | $10.18 | $10.09 | $10.12 | $10.10 | 2,738 |
| 2019-07-15 | $10.01 | $10.06 | $9.98 | $10.02 | $10.00 | 1,839 |
| 2019-07-12 | $10.14 | $10.20 | $10.13 | $10.16 | $10.14 | 3,177 |
| 2019-07-11 | $10.05 | $10.08 | $9.99 | $10.08 | $10.06 | 2,493 |
| 2019-07-10 | $10.00 | $10.10 | $9.92 | $10.10 | $10.08 | 16,676 |
| 2019-07-09 | $9.56 | $9.71 | $9.53 | $9.66 | $9.64 | 16,776 |
| 2019-07-08 | $10.00 | $10.00 | $9.93 | $9.93 | $9.91 | 3,749 |
| 2019-07-05 | $9.75 | $9.81 | $9.75 | $9.81 | $9.79 | 1,051 |
| 2019-07-03 | $9.78 | $9.78 | $9.69 | $9.69 | $9.67 | 9,292 |
| 2019-07-02 | $9.83 | $9.83 | $9.76 | $9.77 | $9.75 | 2,514 |
| 2019-07-01 | $10.07 | $10.12 | $10.03 | $10.12 | $10.10 | 7,661 |
| 2019-06-28 | $9.93 | $9.94 | $9.89 | $9.91 | $9.89 | 4,419 |
| 2019-06-27 | $9.92 | $9.97 | $9.91 | $9.92 | $9.90 | 6,132 |
| 2019-06-26 | $9.79 | $9.86 | $9.74 | $9.80 | $9.78 | 3,823 |
| 2019-06-25 | $9.64 | $9.68 | $9.59 | $9.60 | $9.58 | 2,411 |
| 2019-06-24 | $9.94 | $9.94 | $9.84 | $9.88 | $9.86 | 31,491 |
| 2019-06-21 | $9.91 | $9.99 | $9.89 | $9.90 | $9.88 | 5,236 |
| 2019-06-20 | $9.94 | $10.01 | $9.92 | $9.93 | $9.91 | 4,253 |
| 2019-06-19 | $9.69 | $9.69 | $9.56 | $9.57 | $9.55 | 4,676 |
| 2019-06-18 | $9.44 | $9.61 | $9.44 | $9.55 | $9.53 | 19,139 |
| 2019-06-17 | $9.23 | $9.25 | $9.23 | $9.25 | $9.23 | 1,389 |
| 2019-06-14 | $9.32 | $9.34 | $9.29 | $9.29 | $9.27 | 5,685 |
| 2019-06-13 | $9.42 | $9.42 | $9.39 | $9.39 | $9.37 | 3,878 |
| 2019-06-12 | $9.38 | $9.43 | $9.23 | $9.23 | $9.21 | 6,745 |
| 2019-06-11 | $9.72 | $9.76 | $9.64 | $9.68 | $9.66 | 17,967 |
| 2019-06-10 | $9.65 | $9.70 | $9.60 | $9.66 | $9.64 | 4,352 |
| 2019-06-07 | $9.46 | $9.54 | $9.46 | $9.52 | $9.49 | 1,996 |
| 2019-06-06 | $9.19 | $9.24 | $9.14 | $9.24 | $9.22 | 6,050 |
| 2019-06-05 | $9.21 | $9.21 | $9.09 | $9.13 | $9.11 | 1,611 |
| 2019-06-04 | $9.05 | $9.05 | $8.99 | $9.03 | $9.01 | 4,151 |
| 2019-06-03 | $8.73 | $8.79 | $8.65 | $8.79 | $8.77 | 3,329 |
| 2019-05-31 | $8.55 | $8.55 | $8.47 | $8.49 | $8.47 | 6,171 |
| 2019-05-30 | $8.69 | $8.73 | $8.64 | $8.64 | $8.62 | 4,146 |
| 2019-05-29 | $8.70 | $8.78 | $8.63 | $8.73 | $8.71 | 5,057 |
| 2019-05-28 | $8.84 | $8.87 | $8.69 | $8.77 | $8.75 | 8,683 |
| 2019-05-24 | $8.78 | $8.83 | $8.75 | $8.81 | $8.79 | 14,068 |
| 2019-05-23 | $8.73 | $8.80 | $8.67 | $8.68 | $8.66 | 2,395 |
| 2019-05-22 | $9.32 | $9.32 | $9.14 | $9.16 | $9.14 | 1,964 |
| 2019-05-21 | $9.24 | $9.39 | $9.24 | $9.28 | $9.26 | 2,665 |
| 2019-05-20 | $9.18 | $9.20 | $9.13 | $9.17 | $9.15 | 1,373 |
| 2019-05-17 | $9.36 | $9.36 | $9.16 | $9.16 | $9.14 | 241,455 |
| 2019-05-16 | $9.53 | $9.53 | $9.41 | $9.42 | $9.40 | 6,236 |
| 2019-05-15 | $9.16 | $9.38 | $9.16 | $9.23 | $9.21 | 2,982 |
| 2019-05-14 | $9.25 | $9.37 | $9.25 | $9.26 | $9.24 | 3,340 |
| 2019-05-13 | $9.14 | $9.14 | $9.01 | $9.01 | $8.99 | 2,946 |
| 2019-05-10 | $8.92 | $8.98 | $8.92 | $8.96 | $8.94 | 1,577 |
| 2019-05-09 | $9.02 | $9.08 | $9.01 | $9.01 | $8.99 | 3,567 |
| 2019-05-08 | $9.29 | $9.37 | $9.29 | $9.30 | $9.28 | 1,997 |
| 2019-05-07 | $9.19 | $9.22 | $9.13 | $9.15 | $9.13 | 1,938 |
| 2019-05-06 | $9.63 | $9.66 | $9.58 | $9.58 | $9.56 | 3,064 |
| 2019-05-03 | $9.76 | $9.82 | $9.73 | $9.73 | $9.71 | 2,879 |
| 2019-05-02 | $9.61 | $9.65 | $9.60 | $9.60 | $9.58 | 973 |
| 2019-05-01 | $10.07 | $10.11 | $9.90 | $9.90 | $9.88 | 2,687 |
| 2019-04-30 | $10.27 | $10.27 | $10.03 | $10.04 | $10.02 | 2,405 |
| 2019-04-29 | $10.10 | $10.32 | $10.10 | $10.32 | $10.30 | 2,303 |
| 2019-04-26 | $10.16 | $10.18 | $10.06 | $10.06 | $10.04 | 2,849 |
| 2019-04-25 | $10.43 | $10.48 | $10.43 | $10.43 | $10.41 | 2,035 |
| 2019-04-24 | $10.59 | $10.65 | $10.52 | $10.52 | $10.50 | 2,517 |
| 2019-04-23 | $10.73 | $10.76 | $10.68 | $10.68 | $10.65 | 2,687 |
| 2019-04-22 | $10.52 | $10.61 | $10.47 | $10.51 | $10.49 | 2,017 |
| 2019-04-18 | $10.51 | $10.55 | $10.41 | $10.44 | $10.42 | 5,212 |
| 2019-04-17 | $10.55 | $10.59 | $10.50 | $10.50 | $10.48 | 2,137 |
| 2019-04-16 | $10.39 | $10.39 | $10.34 | $10.34 | $10.31 | 1,601 |
| 2019-04-15 | $10.43 | $10.43 | $10.40 | $10.40 | $10.38 | 3,129 |
| 2019-04-12 | $10.62 | $10.62 | $10.56 | $10.56 | $10.54 | 6,381 |
| 2019-04-11 | $10.54 | $10.57 | $10.47 | $10.47 | $10.45 | 3,110 |
| 2019-04-10 | $10.80 | $10.88 | $10.80 | $10.81 | $10.78 | 2,629 |
| 2019-04-09 | $10.86 | $10.89 | $10.85 | $10.85 | $10.82 | 2,675 |
| 2019-04-08 | $11.27 | $11.30 | $11.25 | $11.25 | $11.22 | 3,345 |
| 2019-04-05 | $11.15 | $11.17 | $11.08 | $11.08 | $11.05 | 1,448 |
| 2019-04-04 | $10.77 | $10.88 | $10.74 | $10.82 | $10.79 | 2,444 |
| 2019-04-03 | $10.92 | $10.97 | $10.89 | $10.89 | $10.86 | 3,242 |
| 2019-04-02 | $10.78 | $10.80 | $10.78 | $10.80 | $10.77 | 1,675 |
| 2019-04-01 | $10.78 | $10.81 | $10.78 | $10.80 | $10.77 | 4,807 |
| 2019-03-29 | $10.59 | $10.65 | $10.50 | $10.65 | $10.62 | 23,985 |
| 2019-03-28 | $10.41 | $10.43 | $10.37 | $10.37 | $10.35 | 1,275 |
| 2019-03-27 | $10.55 | $10.55 | $10.41 | $10.49 | $10.47 | 3,476 |
| 2019-03-26 | $10.64 | $10.64 | $10.50 | $10.52 | $10.50 | 9,985 |
| 2019-03-25 | $10.26 | $10.33 | $10.24 | $10.29 | $10.27 | 2,755 |
| 2019-03-22 | $10.50 | $10.50 | $10.34 | $10.41 | $10.39 | 4,509 |
| 2019-03-21 | $11.09 | $11.09 | $10.99 | $10.99 | $10.96 | 3,172 |
| 2019-03-20 | $11.16 | $11.33 | $11.14 | $11.21 | $11.18 | 1,818 |
| 2019-03-19 | $11.14 | $11.14 | $11.04 | $11.04 | $11.01 | 625 |
| 2019-03-18 | $10.99 | $11.04 | $10.94 | $11.04 | $11.01 | 1,632 |
| 2019-03-15 | $10.92 | $10.95 | $10.87 | $10.88 | $10.85 | 15,688 |
| 2019-03-14 | $10.98 | $11.07 | $10.98 | $11.07 | $11.04 | 635 |
| 2019-03-13 | $10.99 | $11.02 | $10.99 | $11.01 | $10.98 | 585 |
| 2019-03-12 | $10.66 | $10.72 | $10.66 | $10.67 | $10.64 | 2,433 |
| 2019-03-11 | $10.47 | $10.62 | $10.47 | $10.59 | $10.56 | 4,141 |
| 2019-03-08 | $10.28 | $10.38 | $10.27 | $10.28 | $10.26 | 14,679 |
| 2019-03-07 | $10.50 | $10.53 | $10.48 | $10.48 | $10.46 | 1,272 |
| 2019-03-06 | $10.66 | $10.66 | $10.57 | $10.57 | $10.55 | 1,795 |
| 2019-03-05 | $10.42 | $10.53 | $10.41 | $10.44 | $10.42 | 13,565 |
| 2019-03-04 | $10.29 | $10.36 | $10.25 | $10.27 | $10.25 | 2,483 |
| 2019-03-01 | $10.14 | $10.18 | $10.07 | $10.13 | $10.11 | 1,772 |
| 2019-02-28 | $10.37 | $10.39 | $10.31 | $10.37 | $10.35 | 5,430 |
| 2019-02-27 | $9.75 | $9.92 | $9.75 | $9.82 | $9.80 | 9,391 |
| 2019-02-26 | $9.91 | $9.91 | $9.76 | $9.76 | $9.74 | 2,740 |
| 2019-02-25 | $9.70 | $9.77 | $9.63 | $9.73 | $9.71 | 21,374 |
| 2019-02-22 | $9.57 | $9.63 | $9.57 | $9.59 | $9.57 | 718 |
| 2019-02-21 | $9.67 | $9.70 | $9.45 | $9.46 | $9.44 | 8,398 |
| 2019-02-20 | $9.55 | $9.65 | $9.49 | $9.55 | $9.53 | 3,026 |
| 2019-02-19 | $9.60 | $9.80 | $9.58 | $9.60 | $9.58 | 6,493 |
| 2019-02-15 | $9.53 | $9.67 | $9.48 | $9.55 | $9.53 | 2,972 |
| 2019-02-14 | $9.09 | $9.30 | $9.07 | $9.17 | $9.15 | 4,064 |
| 2019-02-13 | $9.27 | $9.27 | $8.94 | $8.95 | $8.93 | 2,861 |
| 2019-02-12 | $9.28 | $9.29 | $9.10 | $9.10 | $9.08 | 2,174 |
| 2019-02-11 | $8.97 | $9.04 | $8.88 | $8.90 | $8.88 | 1,651 |
| 2019-02-08 | $8.71 | $8.89 | $8.71 | $8.75 | $8.73 | 4,464 |
| 2019-02-07 | $9.13 | $9.13 | $8.82 | $8.84 | $8.82 | 983 |
| 2019-02-06 | $9.48 | $9.50 | $9.37 | $9.50 | $9.48 | 4,260 |
| 2019-02-05 | $9.40 | $9.56 | $9.40 | $9.41 | $9.39 | 2,048 |
| 2019-02-04 | $9.38 | $9.45 | $9.38 | $9.40 | $9.38 | 1,575 |
| 2019-02-01 | $9.25 | $9.50 | $9.25 | $9.32 | $9.30 | 7,965 |
| 2019-01-31 | $9.50 | $9.61 | $9.38 | $9.39 | $9.37 | 21,522 |
| 2019-01-30 | $9.12 | $9.35 | $9.12 | $9.35 | $9.33 | 4,008 |
| 2019-01-29 | $9.36 | $9.36 | $9.16 | $9.16 | $9.14 | 27,367 |
| 2019-01-28 | $9.14 | $9.25 | $9.00 | $9.11 | $9.09 | 32,381 |
| 2019-01-25 | $8.96 | $9.14 | $8.93 | $8.93 | $8.91 | 4,407 |
| 2019-01-24 | $8.64 | $8.82 | $8.61 | $8.70 | $8.68 | 30,418 |
| 2019-01-23 | $8.88 | $8.97 | $8.79 | $8.88 | $8.86 | 5,530 |
| 2019-01-22 | $8.98 | $9.00 | $8.42 | $8.62 | $8.60 | 21,657 |
| 2019-01-18 | $9.25 | $9.32 | $9.04 | $9.20 | $9.18 | 18,911 |
| 2019-01-17 | $8.86 | $9.04 | $8.78 | $8.78 | $8.76 | 12,199 |
| 2019-01-16 | $8.79 | $8.90 | $8.73 | $8.90 | $8.88 | 3,988 |
| 2019-01-15 | $8.55 | $8.60 | $8.55 | $8.58 | $8.56 | 2,211 |
| 2019-01-14 | $8.57 | $8.60 | $8.48 | $8.60 | $8.58 | 57,176 |
| 2019-01-11 | $8.60 | $8.75 | $8.60 | $8.60 | $8.58 | 20,755 |
| 2019-01-10 | $8.49 | $8.86 | $8.46 | $8.76 | $8.74 | 36,787 |
| 2019-01-09 | $8.58 | $8.82 | $8.58 | $8.66 | $8.64 | 6,218 |
| 2019-01-08 | $8.52 | $8.54 | $8.35 | $8.39 | $8.37 | 23,807 |
| 2019-01-07 | $8.34 | $8.54 | $8.23 | $8.47 | $8.45 | 9,918 |
| 2019-01-04 | $8.11 | $8.27 | $8.05 | $8.09 | $8.07 | 14,837 |
| 2019-01-03 | $7.70 | $7.77 | $7.54 | $7.66 | $7.64 | 5,299 |
| 2019-01-02 | $7.36 | $7.57 | $7.36 | $7.48 | $7.46 | 18,389 |
| 2018-12-31 | $7.41 | $7.50 | $7.33 | $7.48 | $7.46 | 15,347 |
| 2018-12-28 | $7.64 | $7.65 | $7.34 | $7.34 | $7.32 | 10,915 |
| 2018-12-27 | $7.23 | $7.23 | $7.06 | $7.10 | $7.08 | 10,818 |
| 2018-12-26 | $7.13 | $7.47 | $7.11 | $7.39 | $7.37 | 36,100 |
| 2018-12-24 | $7.40 | $7.41 | $7.19 | $7.19 | $7.17 | 12,552 |
| 2018-12-21 | $7.32 | $7.53 | $7.20 | $7.20 | $7.18 | 10,395 |
| 2018-12-20 | $7.47 | $7.59 | $7.31 | $7.32 | $7.30 | 10,413 |
| 2018-12-19 | $7.73 | $7.88 | $7.53 | $7.53 | $7.51 | 20,588 |
| 2018-12-18 | $7.53 | $7.67 | $7.38 | $7.43 | $7.41 | 10,962 |
| 2018-12-17 | $7.42 | $7.57 | $7.34 | $7.34 | $7.32 | 24,865 |
| 2018-12-14 | $7.91 | $8.08 | $7.85 | $7.85 | $7.83 | 10,452 |
| 2018-12-13 | $8.25 | $8.25 | $7.97 | $7.98 | $7.96 | 19,642 |
| 2018-12-12 | $8.43 | $8.65 | $8.33 | $8.36 | $8.34 | 11,177 |
| 2018-12-11 | $8.52 | $8.60 | $8.32 | $8.46 | $8.44 | 44,292 |
| 2018-12-10 | $8.49 | $8.70 | $8.37 | $8.42 | $8.40 | 9,621 |
| 2018-12-07 | $8.88 | $8.98 | $8.72 | $8.80 | $8.78 | 18,784 |
| 2018-12-06 | $8.42 | $8.63 | $8.31 | $8.34 | $8.32 | 73,001 |
| 2018-12-04 | $9.03 | $9.13 | $8.82 | $8.82 | $8.80 | 6,164 |
| 2018-12-03 | $9.25 | $9.39 | $9.11 | $9.25 | $9.23 | 7,748 |
| 2018-11-30 | $8.84 | $8.92 | $8.64 | $8.64 | $8.62 | 10,915 |
| 2018-11-29 | $8.67 | $8.78 | $8.65 | $8.67 | $8.65 | 11,940 |
| 2018-11-28 | $8.50 | $8.74 | $8.50 | $8.59 | $8.57 | 11,011 |
| 2018-11-27 | $8.55 | $8.66 | $8.52 | $8.53 | $8.51 | 7,626 |
| 2018-11-26 | $8.60 | $8.73 | $8.55 | $8.63 | $8.61 | 3,780 |
| 2018-11-23 | $7.91 | $8.01 | $7.91 | $8.01 | $7.99 | 2,668 |
| 2018-11-21 | $8.44 | $8.64 | $8.39 | $8.47 | $8.45 | 77,994 |
| 2018-11-20 | $8.56 | $8.57 | $8.24 | $8.24 | $8.22 | 3,915 |
| 2018-11-19 | $9.35 | $9.35 | $9.05 | $9.16 | $9.14 | 5,023 |
| 2018-11-16 | $9.41 | $9.63 | $9.40 | $9.40 | $9.38 | 3,496 |
| 2018-11-15 | $9.46 | $9.76 | $9.43 | $9.64 | $9.62 | 8,601 |
| 2018-11-14 | $9.51 | $9.83 | $9.42 | $9.65 | $9.63 | 2,714 |
| 2018-11-13 | $9.60 | $9.75 | $9.57 | $9.57 | $9.55 | 2,552 |
| 2018-11-12 | $10.05 | $10.05 | $9.78 | $9.78 | $9.76 | 7,255 |
| 2018-11-09 | $10.10 | $10.10 | $9.95 | $10.10 | $10.08 | 3,195 |
| 2018-11-08 | $10.75 | $10.75 | $10.47 | $10.50 | $10.48 | 20,817 |
| 2018-11-07 | $10.61 | $10.69 | $10.56 | $10.56 | $10.54 | 13,907 |
| 2018-11-06 | $10.42 | $10.47 | $10.35 | $10.38 | $10.36 | 8,160 |
| 2018-11-05 | $10.89 | $10.89 | $10.56 | $10.56 | $10.54 | 3,788 |
| 2018-11-02 | $10.74 | $10.74 | $10.31 | $10.57 | $10.55 | 6,439 |
| 2018-11-01 | $10.64 | $10.75 | $10.61 | $10.61 | $10.58 | 3,690 |
| 2018-10-31 | $10.95 | $11.02 | $10.87 | $11.02 | $10.99 | 4,591 |
| 2018-10-30 | $10.69 | $10.78 | $10.64 | $10.64 | $10.61 | 3,442 |
| 2018-10-29 | $11.05 | $11.05 | $10.60 | $10.60 | $10.57 | 9,275 |
| 2018-10-26 | $10.65 | $10.92 | $10.62 | $10.62 | $10.59 | 5,117 |
| 2018-10-25 | $11.09 | $11.09 | $10.68 | $10.68 | $10.65 | 9,913 |
| 2018-10-24 | $10.97 | $11.05 | $10.97 | $11.01 | $10.98 | 5,793 |
| 2018-10-23 | $10.46 | $10.49 | $10.09 | $10.09 | $10.07 | 12,982 |
| 2018-10-22 | $10.86 | $11.00 | $10.67 | $11.00 | $10.97 | 3,335 |
| 2018-10-19 | $11.26 | $11.32 | $10.90 | $10.91 | $10.88 | 17,859 |
| 2018-10-18 | $10.66 | $10.91 | $10.57 | $10.89 | $10.86 | 5,240 |
| 2018-10-17 | $11.16 | $11.61 | $11.16 | $11.57 | $11.54 | 8,320 |
| 2018-10-16 | $11.99 | $11.99 | $11.61 | $11.61 | $11.58 | 3,644 |
| 2018-10-15 | $11.63 | $11.94 | $11.63 | $11.63 | $11.60 | 6,524 |
| 2018-10-12 | $11.58 | $11.58 | $11.32 | $11.56 | $11.53 | 11,365 |
| 2018-10-11 | $11.40 | $11.59 | $11.05 | $11.59 | $11.56 | 6,551 |
| 2018-10-10 | $11.91 | $11.97 | $11.63 | $11.93 | $11.90 | 12,645 |
| 2018-10-09 | $11.88 | $12.02 | $11.88 | $11.88 | $11.85 | 2,378 |
| 2018-10-08 | $11.56 | $11.76 | $11.49 | $11.51 | $11.48 | 1,501 |
| 2018-10-05 | $11.94 | $12.07 | $11.82 | $12.07 | $12.04 | 2,345 |
| 2018-10-04 | $12.45 | $12.68 | $12.36 | $12.37 | $12.34 | 2,556 |
| 2018-10-03 | $12.60 | $12.81 | $12.50 | $12.50 | $12.47 | 3,280 |
| 2018-10-02 | $12.33 | $12.62 | $12.33 | $12.37 | $12.34 | 3,222 |
| 2018-10-01 | $12.41 | $12.68 | $12.41 | $12.42 | $12.39 | 7,266 |
| 2018-09-28 | $12.25 | $12.35 | $12.22 | $12.22 | $12.19 | 2,997 |
| 2018-09-27 | $12.19 | $12.47 | $12.15 | $12.15 | $12.12 | 4,514 |
| 2018-09-26 | $12.41 | $12.62 | $12.17 | $12.17 | $12.14 | 6,375 |
| 2018-09-25 | $12.14 | $12.40 | $12.14 | $12.19 | $12.16 | 6,250 |
| 2018-09-24 | $11.74 | $11.88 | $11.62 | $11.62 | $11.59 | 3,420 |
| 2018-09-21 | $11.33 | $11.42 | $11.23 | $11.42 | $11.39 | 1,802 |
| 2018-09-20 | $11.30 | $11.57 | $11.30 | $11.32 | $11.29 | 8,477 |
| 2018-09-19 | $11.45 | $11.66 | $11.41 | $11.50 | $11.47 | 7,496 |
| 2018-09-18 | $11.41 | $11.58 | $11.31 | $11.31 | $11.28 | 3,695 |
| 2018-09-17 | $11.25 | $11.32 | $11.11 | $11.11 | $11.08 | 1,764 |
| 2018-09-14 | $10.96 | $11.03 | $10.77 | $10.77 | $10.74 | 2,599 |
| 2018-09-13 | $10.57 | $10.77 | $10.50 | $10.50 | $10.48 | 1,566 |
| 2018-09-12 | $10.94 | $11.26 | $10.94 | $10.96 | $10.93 | 1,633 |
| 2018-09-11 | $10.46 | $10.81 | $10.46 | $10.55 | $10.53 | 2,476 |
| 2018-09-10 | $10.81 | $10.85 | $10.61 | $10.61 | $10.58 | 2,281 |
| 2018-09-07 | $10.42 | $10.46 | $10.14 | $10.46 | $10.44 | 6,098 |
| 2018-09-06 | $10.54 | $10.65 | $10.35 | $10.35 | $10.33 | 7,085 |
| 2018-09-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.65 | 507 |
| 2018-09-04 | $10.76 | $10.96 | $10.70 | $10.70 | $10.67 | 1,071 |
| 2018-08-31 | $10.91 | $10.91 | $10.61 | $10.61 | $10.58 | 32,843 |
| 2018-08-30 | $10.82 | $10.82 | $10.53 | $10.54 | $10.52 | 2,830 |
| 2018-08-29 | $10.58 | $10.74 | $10.52 | $10.52 | $10.50 | 3,050 |
| 2018-08-28 | $10.72 | $10.72 | $10.47 | $10.70 | $10.67 | 2,185 |
| 2018-08-27 | $10.75 | $10.96 | $10.75 | $10.75 | $10.72 | 2,389 |
| 2018-08-24 | $10.62 | $10.88 | $10.62 | $10.62 | $10.59 | 2,175 |
| 2018-08-23 | $10.42 | $10.52 | $10.42 | $10.52 | $10.50 | 2,924 |
| 2018-08-22 | $10.64 | $10.96 | $10.64 | $10.96 | $10.93 | 2,595 |
| 2018-08-21 | $10.45 | $10.75 | $10.45 | $10.51 | $10.49 | 3,654 |
| 2018-08-20 | $9.80 | $9.98 | $9.80 | $9.80 | $9.78 | 1,359 |
| 2018-08-17 | $10.15 | $10.28 | $10.03 | $10.03 | $10.01 | 3,614 |
| 2018-08-16 | $10.53 | $10.57 | $10.33 | $10.51 | $10.49 | 20,436 |
| 2018-08-15 | $10.65 | $10.71 | $10.18 | $10.71 | $10.68 | 4,713 |
| 2018-08-14 | $10.48 | $10.71 | $10.41 | $10.41 | $10.39 | 7,521 |
| 2018-08-13 | $10.15 | $10.38 | $10.03 | $10.03 | $10.01 | 4,425 |
| 2018-08-10 | $10.28 | $10.28 | $9.96 | $9.99 | $9.97 | 2,546 |
| 2018-08-09 | $10.28 | $10.50 | $10.28 | $10.50 | $10.48 | 1,457 |
| 2018-08-08 | $10.10 | $10.30 | $9.98 | $9.98 | $9.96 | 31,467 |
| 2018-08-07 | $10.30 | $10.30 | $10.12 | $10.12 | $10.10 | 2,449 |
| 2018-08-06 | $9.99 | $10.02 | $9.86 | $10.02 | $10.00 | 2,372 |
| 2018-08-03 | $9.86 | $9.86 | $9.64 | $9.64 | $9.62 | 3,434 |
| 2018-08-02 | $9.90 | $9.96 | $9.67 | $9.93 | $9.91 | 2,320 |
| 2018-08-01 | $10.40 | $10.40 | $10.26 | $10.37 | $10.35 | 16,128 |
| 2018-07-31 | $10.77 | $10.77 | $10.41 | $10.41 | $10.39 | 4,247 |
| 2018-07-30 | $10.79 | $10.79 | $10.57 | $10.79 | $10.76 | 2,115 |
| 2018-07-27 | $10.57 | $10.57 | $10.30 | $10.32 | $10.30 | 7,133 |
| 2018-07-26 | $10.45 | $10.56 | $10.30 | $10.56 | $10.54 | 7,554 |
| 2018-07-25 | $9.92 | $10.02 | $9.80 | $9.84 | $9.82 | 1,327 |
| 2018-07-24 | $9.68 | $9.79 | $9.52 | $9.52 | $9.50 | 3,070 |
| 2018-07-23 | $9.73 | $9.73 | $9.45 | $9.45 | $9.43 | 723 |
| 2018-07-20 | $9.67 | $9.75 | $9.52 | $9.52 | $9.50 | 2,060 |
| 2018-07-19 | $9.55 | $9.74 | $9.38 | $9.71 | $9.69 | 15,853 |
| 2018-07-18 | $9.40 | $9.59 | $9.37 | $9.59 | $9.57 | 2,373 |
| 2018-07-17 | $9.51 | $9.52 | $9.28 | $9.52 | $9.50 | 1,930 |
| 2018-07-16 | $9.83 | $9.83 | $9.31 | $9.31 | $9.29 | 1,047 |
| 2018-07-13 | $9.88 | $9.88 | $9.67 | $9.88 | $9.86 | 2,021 |
| 2018-07-12 | $9.98 | $10.02 | $9.77 | $9.77 | $9.75 | 6,699 |
| 2018-07-11 | $9.86 | $9.86 | $9.61 | $9.62 | $9.60 | 1,374 |
| 2018-07-10 | $9.68 | $9.94 | $9.68 | $9.71 | $9.69 | 3,976 |
| 2018-07-09 | $9.57 | $9.80 | $9.55 | $9.56 | $9.54 | 2,882 |
| 2018-07-06 | $9.22 | $9.44 | $9.22 | $9.44 | $9.42 | 2,661 |
| 2018-07-05 | $9.10 | $9.30 | $9.07 | $9.08 | $9.06 | 2,167 |
| 2018-07-03 | $9.31 | $9.33 | $9.19 | $9.19 | $9.17 | 1,258 |
| 2018-07-02 | $9.30 | $9.30 | $8.99 | $9.03 | $9.01 | 7,045 |
| 2018-06-29 | $9.33 | $9.36 | $9.06 | $9.06 | $9.04 | 1,364 |
| 2018-06-28 | $9.18 | $9.21 | $8.94 | $8.94 | $8.92 | 2,008 |
| 2018-06-27 | $9.00 | $9.07 | $8.86 | $8.86 | $8.84 | 2,756 |
| 2018-06-26 | $8.68 | $8.71 | $8.47 | $8.67 | $8.65 | 6,176 |
| 2018-06-25 | $8.74 | $8.74 | $8.47 | $8.47 | $8.45 | 1,606 |
| 2018-06-22 | $9.08 | $9.08 | $8.77 | $8.94 | $8.92 | 9,972 |
| 2018-06-21 | $8.47 | $8.69 | $8.43 | $8.43 | $8.41 | 12,073 |
| 2018-06-20 | $8.81 | $8.81 | $8.56 | $8.80 | $8.78 | 1,794 |
| 2018-06-19 | $8.74 | $8.79 | $8.57 | $8.57 | $8.55 | 2,172 |
| 2018-06-18 | $8.57 | $8.84 | $8.57 | $8.84 | $8.82 | 6,702 |
| 2018-06-15 | $8.88 | $8.88 | $8.57 | $8.84 | $8.82 | 3,489 |
| 2018-06-14 | $9.22 | $9.22 | $8.96 | $9.19 | $9.17 | 2,484 |
| 2018-06-13 | $9.05 | $9.05 | $8.83 | $9.03 | $9.01 | 8,782 |
| 2018-06-12 | $9.09 | $9.30 | $8.98 | $8.98 | $8.96 | 1,654 |
| 2018-06-11 | $9.16 | $9.44 | $9.16 | $9.44 | $9.42 | 2,716 |
| 2018-06-08 | $9.19 | $9.35 | $9.05 | $9.35 | $9.33 | 69,846 |
| 2018-06-07 | $9.30 | $9.33 | $9.04 | $9.33 | $9.31 | 4,205 |
| 2018-06-06 | $8.91 | $8.91 | $8.72 | $8.74 | $8.72 | 1,532 |
| 2018-06-05 | $8.99 | $8.99 | $8.70 | $8.98 | $8.96 | 1,629 |
| 2018-06-04 | $8.80 | $8.97 | $8.75 | $8.75 | $8.73 | 2,099 |
| 2018-06-01 | $8.94 | $9.20 | $8.93 | $9.17 | $9.15 | 18,177 |
| 2018-05-31 | $8.47 | $8.79 | $8.47 | $8.53 | $8.51 | 2,688 |
| 2018-05-30 | $8.53 | $8.76 | $8.50 | $8.76 | $8.74 | 1,278 |
| 2018-05-29 | $8.52 | $8.58 | $8.33 | $8.51 | $8.49 | 55,985 |
| 2018-05-25 | $8.68 | $8.78 | $8.53 | $8.74 | $8.72 | 256,263 |
| 2018-05-24 | $9.00 | $9.00 | $8.93 | $8.95 | $8.93 | 32,426 |
| 2018-05-23 | $9.28 | $9.28 | $9.00 | $9.24 | $9.22 | 45,843 |
| 2018-05-22 | $9.60 | $9.64 | $9.40 | $9.63 | $9.61 | 1,289,446 |
| 2018-05-21 | $9.30 | $9.35 | $9.30 | $9.30 | $9.28 | 55,618 |
| 2018-05-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.27 | 0 |
| 2018-05-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.27 | 0 |
| 2018-05-16 | $9.34 | $9.34 | $9.29 | $9.29 | $9.27 | 950 |
| 2018-05-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.02 | 1 |
| 2018-05-14 | $8.19 | $8.19 | $8.04 | $8.04 | $8.02 | 7,548 |
| 2018-05-11 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 595 |
| 2018-05-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.19 | 0 |
| 2018-05-09 | $8.16 | $8.21 | $8.16 | $8.21 | $8.19 | 578 |
| 2018-05-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 0 |
| 2018-05-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 93 |
| 2018-05-04 | $7.65 | $7.65 | $7.56 | $7.56 | $7.54 | 1,631 |
| 2018-05-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 0 |
| 2018-05-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 44 |
| 2018-05-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 5,505 |
| 2018-04-30 | $7.76 | $7.82 | $7.76 | $7.82 | $7.80 | 500 |
| 2018-04-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2018-04-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2018-04-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2018-04-24 | $7.87 | $8.05 | $7.82 | $8.05 | $8.03 | 726 |
| 2018-04-23 | $8.12 | $8.12 | $8.12 | $8.12 | $8.10 | 0 |
| 2018-04-20 | $8.12 | $8.12 | $8.12 | $8.12 | $8.10 | 0 |
| 2018-04-19 | $8.12 | $8.12 | $8.12 | $8.12 | $8.10 | 0 |
| 2018-04-18 | $8.12 | $8.12 | $8.12 | $8.12 | $8.10 | 133 |
| 2018-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.98 | 0 |
| 2018-04-16 | $7.94 | $8.00 | $7.94 | $8.00 | $7.98 | 2,532 |
| 2018-04-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.92 | 3,000 |
| 2018-04-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-04-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2018-03-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 195 |
| 2018-03-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 155 |
| 2018-03-27 | $8.18 | $8.18 | $8.18 | $8.18 | $8.16 | 0 |
| 2018-03-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.16 | 1 |
| 2018-03-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.16 | 1,046 |
| 2018-03-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.31 | 0 |
| 2018-03-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.31 | 0 |
| 2018-03-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.31 | 0 |
| 2018-03-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.31 | 234 |
| 2018-03-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.58 | 0 |
| 2018-03-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.58 | 0 |
| 2018-03-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.58 | 0 |
| 2018-03-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.58 | 0 |
| 2018-03-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.58 | 261 |
| 2018-03-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.63 | 0 |
| 2018-03-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.63 | 435 |
| 2018-03-07 | $8.32 | $8.32 | $8.32 | $8.32 | $8.30 | 0 |
| 2018-03-06 | $8.32 | $8.32 | $8.32 | $8.32 | $8.30 | 95 |
| 2018-03-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.30 | 0 |
| 2018-03-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.30 | 326 |
| 2018-03-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.37 | 9,036 |
| 2018-02-28 | $8.41 | $8.43 | $8.41 | $8.43 | $8.41 | 480 |
| 2018-02-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.57 | 192 |
| 2018-02-26 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 2 |
| 2018-02-23 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
| 2018-02-22 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 155 |
| 2018-02-21 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 0 |
| 2018-02-20 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 0 |
| 2018-02-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 0 |
| 2018-02-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 9 |
| 2018-02-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 18 |
| 2018-02-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 0 |
| 2018-02-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 36 |
| 2018-02-09 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 0 |
| 2018-02-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.35 | 418 |
| 2018-02-07 | $9.03 | $9.05 | $9.03 | $9.05 | $9.03 | 388 |
| 2018-02-06 | $9.03 | $9.03 | $9.03 | $9.03 | $9.01 | 203 |
| 2018-02-05 | $8.97 | $9.16 | $8.97 | $9.16 | $9.14 | 5,172 |
| 2018-02-02 | $8.90 | $9.39 | $8.90 | $9.39 | $9.37 | 29,352 |
| 2018-02-01 | $9.60 | $9.60 | $9.50 | $9.50 | $9.48 | 1,622 |
| 2018-01-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.62 | 0 |
| 2018-01-30 | $9.55 | $9.64 | $9.55 | $9.64 | $9.62 | 1,477 |
| 2018-01-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.15 | 0 |
| 2018-01-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.15 | 2,756 |
| 2018-01-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.30 | 495 |
| 2018-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.12 | 500 |
| 2018-01-23 | $10.07 | $10.10 | $10.07 | $10.10 | $10.08 | 6,000 |
| 2018-01-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.16 | 169 |
| 2018-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.85 | 29 |
| 2018-01-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.85 | 174 |
| 2018-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.98 | 1,032 |
| 2018-01-16 | $10.21 | $10.21 | $9.97 | $9.97 | $9.95 | 11,783 |
| 2018-01-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.04 | 365 |
| 2018-01-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 294 |
| 2018-01-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.48 | 0 |
| 2018-01-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.48 | 1,317 |
| 2018-01-08 | $9.57 | $9.57 | $9.57 | $9.57 | $9.55 | 399 |
| 2018-01-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
| 2018-01-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
| 2018-01-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
| 2018-01-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
| 2017-12-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
| 2017-12-28 | $9.25 | $9.25 | $9.08 | $9.08 | $9.06 | 427 |
| 2017-12-27 | $9.14 | $9.14 | $9.12 | $9.12 | $9.10 | 1,077 |
| 2017-12-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.82 | 4 |
| 2017-12-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.82 | 413 |
| 2017-12-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.48 | 0 |
| 2017-12-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.48 | 2,572 |
| 2017-12-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.56 | 388 |
| 2017-12-18 | $8.04 | $8.17 | $8.04 | $8.17 | $8.15 | 740 |
| 2017-12-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.98 | 0 |
| 2017-12-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.98 | 707 |
| 2017-12-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.94 | 11,828 |
| 2017-12-12 | $8.03 | $8.03 | $8.03 | $8.03 | $8.01 | 0 |
| 2017-12-11 | $8.03 | $8.03 | $8.03 | $8.03 | $8.01 | 4 |
| 2017-12-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.01 | 474 |
| 2017-12-07 | $8.04 | $8.04 | $8.04 | $8.04 | $8.02 | 666 |
| 2017-12-06 | $7.91 | $7.92 | $7.90 | $7.92 | $7.90 | 1,095 |
| 2017-12-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.17 | 73 |
| 2017-12-04 | $8.20 | $8.20 | $8.19 | $8.19 | $8.17 | 215 |
| 2017-12-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.19 | 16,000 |
| 2017-11-30 | $8.07 | $8.07 | $7.95 | $7.95 | $7.93 | 22,816 |
| 2017-11-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 100 |
| 2017-11-28 | $8.18 | $8.20 | $8.18 | $8.18 | $8.16 | 896 |
| 2017-11-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.21 | 100 |
| 2017-11-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.21 | 20,000 |
| 2017-11-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.28 | 264 |
| 2017-11-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.37 | 482 |
| 2017-11-20 | $8.24 | $8.26 | $8.14 | $8.26 | $8.24 | 537 |
| 2017-11-17 | $8.20 | $8.20 | $8.02 | $8.02 | $8.00 | 16,310 |
| 2017-11-16 | $8.22 | $8.50 | $8.22 | $8.50 | $8.48 | 3,107 |
| 2017-11-15 | $8.00 | $8.24 | $8.00 | $8.24 | $8.22 | 302 |
| 2017-11-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 1,147 |
| 2017-11-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 986 |
| 2017-11-10 | $8.71 | $9.00 | $8.71 | $9.00 | $8.98 | 100 |
| 2017-11-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 100 |
| 2017-11-08 | $9.16 | $9.20 | $9.16 | $9.20 | $9.18 | 1,003 |
| 2017-11-07 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 349 |
| 2017-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 144 |
| 2017-11-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 117 |
| 2017-11-02 | $9.00 | $9.00 | $8.86 | $8.86 | $8.84 | 45,505 |
| 2017-11-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.54 | 56 |
| 2017-10-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.54 | 192 |
| 2017-10-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.04 | 406 |
| 2017-10-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 116 |
| 2017-10-26 | $8.09 | $8.19 | $8.08 | $8.19 | $8.17 | 1,209 |
| 2017-10-25 | $8.30 | $8.30 | $7.89 | $7.89 | $7.87 | 694 |
| 2017-10-24 | $8.35 | $8.35 | $8.30 | $8.30 | $8.28 | 2,186 |
| 2017-10-23 | $7.58 | $7.58 | $7.35 | $7.35 | $7.33 | 1,365 |
| 2017-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.98 | 0 |
| 2017-10-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.98 | 250 |
| 2017-10-18 | $8.00 | $8.14 | $8.00 | $8.14 | $8.12 | 963 |
| 2017-10-17 | $8.34 | $8.35 | $8.34 | $8.35 | $8.33 | 2,117 |
| 2017-10-16 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 0 |
| 2017-10-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 66 |
| 2017-10-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 861 |
| 2017-10-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 0 |
| 2017-10-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 810 |
| 2017-10-09 | $8.11 | $8.55 | $8.11 | $8.55 | $8.53 | 1,752 |
| 2017-10-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.68 | 0 |
| 2017-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.68 | 481 |
| 2017-10-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.53 | 929 |
| 2017-10-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.59 | 0 |
| 2017-10-02 | $8.60 | $8.61 | $8.60 | $8.61 | $8.59 | 592 |
| 2017-09-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.71 | 408 |
| 2017-09-28 | $8.27 | $8.27 | $8.27 | $8.27 | $8.25 | 101 |
| 2017-09-27 | $8.27 | $8.27 | $8.27 | $8.27 | $8.25 | 0 |
| 2017-09-26 | $8.51 | $8.51 | $8.27 | $8.27 | $8.25 | 200 |
| 2017-09-25 | $8.51 | $8.54 | $8.51 | $8.54 | $8.52 | 425 |
| 2017-09-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2017-09-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2017-09-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 612 |
| 2017-09-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.02 | 275 |
| 2017-09-18 | $8.46 | $8.46 | $8.00 | $8.00 | $7.98 | 987 |
| 2017-09-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.25 | 0 |
| 2017-09-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.25 | 313 |
| 2017-09-13 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2017-09-12 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2017-09-11 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 89 |
| 2017-09-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2017-09-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2017-09-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 62 |
| 2017-09-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2017-09-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 100 |
| 2017-08-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 391 |
| 2017-08-30 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 1,819 |
| 2017-08-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.40 | 100 |
| 2017-08-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 271 |
| 2017-08-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 165 |
| 2017-08-24 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 36 |
Saipem Spa (SAPMD) News Headlines
Recent Saipem Spa (SAPMD) News
Similar Companies to Saipem Spa (SAPMD) 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 | -- | -- | -- |