PJSC Surgutneftegas (SGTZY) Exchange: PINK
Data as of May 6, 2024
$0.62 ($0.00) 0.00%
PJSC Surgutneftegas - Daily Information
Click for more stock information on PJSC Surgutneftegas.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.62 |
| Previous Close | $0.62 |
| High | $0.62 |
| Low | $0.62 |
| Adjusted Open | $0.62 |
| Previous Adjusted Close | $0.62 |
| Adjusted High | $0.62 |
| Adjusted Low | $0.62 |
About PJSC Surgutneftegas (SGTZY)
Surgutneftegaz OAO (Surgutneftegaz OJSC) is a Russia-based company engaged in the oil industry. The Company's activities include prospecting and exploration of hydrocarbons, oil and oil and-gas fields development and construction; oil products and petrochemicals manufacturing and marketing; gas processing, and gas products marketing. The Company operates through three representative offices in Moscow, Saint Petersburg and Yakutsk, as well as 14 subsidiaries, located on the territory of the Russian Federation. Surgutneftegaz OAO sells its products domestically and abroad, including: the Commonwealth of Independent States (CIS) countries and European and Asian countries. As of December 31, 2011, the Company's major shareholder was ING Bank ZAO with a stake of 11.42%. In November 2012, Surgutneftegaz OAO decided to terminate the Company's participation in LLC National Oil Consortium (NOC).
Invest in PJSC Surgutneftegas (SGTZY)
Historical Stock Data for PJSC Surgutneftegas (SGTZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2023-01-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-12-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-09-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-08-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-07-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-06-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-10 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
| 2022-05-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-06 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
| 2022-05-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-04-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-04 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-03-03 | $0.80 | $0.80 | $0.55 | $0.62 | $0.62 | 8,214 |
| 2022-03-02 | $1.94 | $1.95 | $1.30 | $1.30 | $1.30 | 108,052 |
| 2022-03-01 | $2.02 | $2.50 | $1.79 | $1.89 | $1.89 | 49,509 |
| 2022-02-28 | $3.40 | $3.40 | $1.67 | $1.92 | $1.92 | 104,796 |
| 2022-02-25 | $3.78 | $3.88 | $3.50 | $3.69 | $3.69 | 46,893 |
| 2022-02-24 | $2.75 | $4.55 | $2.75 | $4.23 | $4.23 | 57,081 |
| 2022-02-23 | $3.75 | $3.78 | $3.55 | $3.60 | $3.60 | 45,153 |
| 2022-02-22 | $3.64 | $3.87 | $3.60 | $3.85 | $3.85 | 58,252 |
| 2022-02-18 | $4.35 | $4.38 | $4.25 | $4.36 | $4.36 | 9,816 |
| 2022-02-17 | $4.48 | $4.56 | $4.40 | $4.51 | $4.51 | 1,727 |
| 2022-02-16 | $4.67 | $4.70 | $4.67 | $4.67 | $4.67 | 41,886 |
| 2022-02-15 | $4.66 | $4.76 | $4.66 | $4.76 | $4.76 | 4,786 |
| 2022-02-14 | $4.54 | $4.55 | $4.42 | $4.44 | $4.44 | 8,727 |
| 2022-02-11 | $4.66 | $4.66 | $4.46 | $4.46 | $4.46 | 29,050 |
| 2022-02-10 | $4.88 | $4.88 | $4.83 | $4.83 | $4.83 | 14,099 |
| 2022-02-09 | $4.84 | $4.95 | $4.84 | $4.88 | $4.88 | 15,594 |
| 2022-02-08 | $4.81 | $4.86 | $4.76 | $4.76 | $4.76 | 16,665 |
| 2022-02-07 | $4.68 | $4.76 | $4.68 | $4.76 | $4.76 | 39,900 |
| 2022-02-04 | $4.70 | $4.72 | $4.69 | $4.70 | $4.70 | 3,566 |
| 2022-02-03 | $4.62 | $4.64 | $4.59 | $4.64 | $4.64 | 4,451 |
| 2022-02-02 | $4.59 | $4.69 | $4.49 | $4.67 | $4.67 | 5,261 |
| 2022-02-01 | $4.65 | $4.65 | $4.61 | $4.65 | $4.65 | 4,609 |
| 2022-01-31 | $4.65 | $4.68 | $4.65 | $4.66 | $4.66 | 260,620 |
| 2022-01-28 | $4.62 | $4.62 | $4.52 | $4.57 | $4.57 | 11,191 |
| 2022-01-27 | $4.59 | $4.60 | $4.49 | $4.52 | $4.52 | 29,176 |
| 2022-01-26 | $4.39 | $4.39 | $4.29 | $4.31 | $4.31 | 9,448 |
| 2022-01-25 | $4.29 | $4.42 | $4.29 | $4.38 | $4.38 | 7,142 |
| 2022-01-24 | $4.25 | $4.33 | $4.16 | $4.33 | $4.33 | 24,857 |
| 2022-01-21 | $4.58 | $4.58 | $4.52 | $4.55 | $4.55 | 5,341 |
| 2022-01-20 | $4.80 | $4.80 | $4.69 | $4.69 | $4.69 | 644 |
| 2022-01-19 | $4.68 | $4.78 | $4.68 | $4.75 | $4.75 | 35,544 |
| 2022-01-18 | $4.69 | $4.75 | $4.63 | $4.75 | $4.75 | 35,544 |
| 2022-01-14 | $4.90 | $5.01 | $4.89 | $4.96 | $4.96 | 1,835 |
| 2022-01-13 | $5.18 | $5.18 | $4.94 | $4.94 | $4.94 | 49,537 |
| 2022-01-12 | $5.41 | $5.44 | $5.37 | $5.44 | $5.44 | 5,841 |
| 2022-01-11 | $5.34 | $5.37 | $5.34 | $5.35 | $5.35 | 1,677 |
| 2022-01-10 | $5.13 | $5.20 | $5.12 | $5.16 | $5.16 | 147,008 |
| 2022-01-07 | $5.13 | $5.21 | $5.13 | $5.21 | $5.21 | 74,216 |
| 2022-01-06 | $5.01 | $5.09 | $4.99 | $5.09 | $5.09 | 103,283 |
| 2022-01-05 | $5.26 | $5.26 | $5.05 | $5.06 | $5.06 | 119,628 |
| 2022-01-04 | $5.31 | $5.32 | $5.30 | $5.32 | $5.32 | 116,867 |
| 2022-01-03 | $5.28 | $5.31 | $5.25 | $5.25 | $5.25 | 12,766 |
| 2021-12-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 442 |
| 2021-12-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 26 |
| 2021-12-29 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 10,677 |
| 2021-12-28 | $5.28 | $5.32 | $5.23 | $5.23 | $5.23 | 19,940 |
| 2021-12-27 | $5.16 | $5.19 | $5.16 | $5.19 | $5.19 | 12,766 |
| 2021-12-23 | $5.22 | $5.25 | $5.18 | $5.25 | $5.25 | 3,679 |
| 2021-12-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 503 |
| 2021-12-21 | $5.20 | $5.29 | $5.20 | $5.29 | $5.29 | 12,785 |
| 2021-12-20 | $5.13 | $5.20 | $5.12 | $5.19 | $5.19 | 20,954 |
| 2021-12-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 4,000 |
| 2021-12-16 | $5.39 | $5.39 | $5.34 | $5.34 | $5.34 | 2,620 |
| 2021-12-15 | $5.41 | $5.43 | $5.31 | $5.43 | $5.43 | 12,701 |
| 2021-12-14 | $4.87 | $4.93 | $4.87 | $4.93 | $4.93 | 13,803 |
| 2021-12-13 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 5,201 |
| 2021-12-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 189 |
| 2021-12-09 | $5.28 | $5.28 | $5.18 | $5.25 | $5.25 | 755 |
| 2021-12-08 | $5.17 | $5.28 | $5.17 | $5.18 | $5.18 | 5,648 |
| 2021-12-07 | $5.27 | $5.32 | $5.25 | $5.32 | $5.32 | 1,151 |
| 2021-12-06 | $5.22 | $5.22 | $5.18 | $5.19 | $5.19 | 614 |
| 2021-12-03 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 2,706 |
| 2021-12-02 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 11,274 |
| 2021-12-01 | $5.02 | $5.03 | $4.99 | $4.99 | $4.99 | 3,601 |
| 2021-11-30 | $4.91 | $4.98 | $4.83 | $4.94 | $4.94 | 371,798 |
| 2021-11-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 388 |
| 2021-11-26 | $5.09 | $5.09 | $5.05 | $5.05 | $5.05 | 6,877 |
| 2021-11-24 | $5.44 | $5.51 | $5.44 | $5.48 | $5.48 | 12,354 |
| 2021-11-23 | $5.30 | $5.35 | $5.30 | $5.32 | $5.32 | 4,225 |
| 2021-11-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 14,446 |
| 2021-11-19 | $5.58 | $5.65 | $5.58 | $5.65 | $5.65 | 396 |
| 2021-11-18 | $5.91 | $5.91 | $5.61 | $5.66 | $5.66 | 21,391 |
| 2021-11-17 | $6.24 | $6.24 | $6.04 | $6.08 | $6.08 | 4,011 |
| 2021-11-16 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 2,004 |
| 2021-11-15 | $6.00 | $6.03 | $6.00 | $6.03 | $6.03 | 440 |
| 2021-11-12 | $6.33 | $6.45 | $6.16 | $6.42 | $6.42 | 33,850 |
| 2021-11-11 | $5.10 | $5.73 | $5.10 | $5.58 | $5.58 | 31,083 |
| 2021-11-10 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 309 |
| 2021-11-09 | $4.77 | $4.78 | $4.77 | $4.78 | $4.78 | 624 |
| 2021-11-08 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 3,003 |
| 2021-11-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1 |
| 2021-11-04 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 2,936 |
| 2021-11-03 | $4.61 | $4.69 | $4.60 | $4.69 | $4.69 | 6,083 |
| 2021-11-02 | $4.76 | $4.76 | $4.70 | $4.70 | $4.70 | 1,472 |
| 2021-11-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 1 |
| 2021-10-29 | $4.81 | $4.84 | $4.77 | $4.84 | $4.84 | 91,342 |
| 2021-10-28 | $4.98 | $4.98 | $4.75 | $4.95 | $4.95 | 13,224 |
| 2021-10-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 25 |
| 2021-10-26 | $5.24 | $5.24 | $5.16 | $5.20 | $5.20 | 1,210 |
| 2021-10-25 | $5.03 | $5.22 | $5.03 | $5.22 | $5.22 | 2,511 |
| 2021-10-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 8,080 |
| 2021-10-21 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 682 |
| 2021-10-20 | $5.26 | $5.29 | $5.26 | $5.29 | $5.29 | 1,129 |
| 2021-10-19 | $5.22 | $5.27 | $5.22 | $5.27 | $5.27 | 228 |
| 2021-10-18 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 1,784 |
| 2021-10-15 | $5.25 | $5.27 | $5.25 | $5.26 | $5.26 | 10,881 |
| 2021-10-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 53 |
| 2021-10-13 | $5.12 | $5.12 | $5.11 | $5.11 | $5.11 | 2,270 |
| 2021-10-12 | $5.12 | $5.13 | $5.12 | $5.12 | $5.12 | 5,824 |
| 2021-10-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 2,181 |
| 2021-10-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 285 |
| 2021-10-07 | $5.02 | $5.04 | $5.02 | $5.04 | $5.04 | 1,054 |
| 2021-10-06 | $5.05 | $5.14 | $5.04 | $5.05 | $5.05 | 11,778 |
| 2021-10-05 | $5.05 | $5.14 | $5.05 | $5.11 | $5.11 | 13,974 |
| 2021-10-04 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 667 |
| 2021-10-01 | $4.99 | $4.99 | $4.91 | $4.98 | $4.98 | 2,775 |
| 2021-09-30 | $4.99 | $5.05 | $4.96 | $4.96 | $4.96 | 26,246 |
| 2021-09-29 | $4.75 | $4.83 | $4.75 | $4.83 | $4.83 | 1,459 |
| 2021-09-28 | $4.73 | $4.73 | $4.66 | $4.69 | $4.69 | 1,708 |
| 2021-09-27 | $4.62 | $4.65 | $4.62 | $4.65 | $4.65 | 1,377 |
| 2021-09-24 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 951 |
| 2021-09-23 | $4.43 | $4.53 | $4.43 | $4.50 | $4.50 | 6,932 |
| 2021-09-22 | $4.49 | $4.50 | $4.49 | $4.49 | $4.49 | 1,017 |
| 2021-09-21 | $4.43 | $4.45 | $4.41 | $4.43 | $4.43 | 1,764 |
| 2021-09-20 | $4.43 | $4.43 | $4.34 | $4.34 | $4.34 | 6,269 |
| 2021-09-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 2 |
| 2021-09-16 | $4.55 | $4.57 | $4.52 | $4.57 | $4.57 | 1,076 |
| 2021-09-15 | $4.60 | $4.60 | $4.56 | $4.56 | $4.56 | 7,169 |
| 2021-09-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 4,193 |
| 2021-09-13 | $4.56 | $4.58 | $4.56 | $4.58 | $4.58 | 4,585 |
| 2021-09-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 520 |
| 2021-09-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 15 |
| 2021-09-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 354 |
| 2021-09-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 3,656 |
| 2021-09-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-09-02 | $4.66 | $4.68 | $4.62 | $4.62 | $4.62 | 6,761 |
| 2021-09-01 | $4.64 | $4.64 | $4.61 | $4.61 | $4.61 | 1,673 |
| 2021-08-31 | $4.61 | $4.62 | $4.61 | $4.62 | $4.62 | 26,900 |
| 2021-08-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 235,960 |
| 2021-08-27 | $4.58 | $4.58 | $4.55 | $4.55 | $4.55 | 238,260 |
| 2021-08-26 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 7,708 |
| 2021-08-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 6,079 |
| 2021-08-24 | $4.52 | $4.60 | $4.52 | $4.60 | $4.60 | 11,564 |
| 2021-08-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 526 |
| 2021-08-20 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 763 |
| 2021-08-19 | $4.57 | $4.58 | $4.52 | $4.52 | $4.52 | 1,365 |
| 2021-08-18 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 485 |
| 2021-08-17 | $4.58 | $4.64 | $4.58 | $4.61 | $4.61 | 2,101 |
| 2021-08-16 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 440 |
| 2021-08-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 5 |
| 2021-08-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 620 |
| 2021-08-11 | $4.59 | $4.60 | $4.58 | $4.58 | $4.58 | 1,738 |
| 2021-08-10 | $4.50 | $4.52 | $4.50 | $4.52 | $4.52 | 1,131 |
| 2021-08-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,179 |
| 2021-08-06 | $4.58 | $4.58 | $4.51 | $4.52 | $4.52 | 17,274 |
| 2021-08-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 3,269 |
| 2021-08-04 | $4.60 | $4.61 | $4.58 | $4.58 | $4.58 | 9,421 |
| 2021-08-03 | $4.43 | $4.44 | $4.43 | $4.44 | $4.44 | 694 |
| 2021-08-02 | $4.39 | $4.48 | $4.39 | $4.46 | $4.46 | 901 |
| 2021-07-30 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 8,411 |
| 2021-07-29 | $4.50 | $4.57 | $4.50 | $4.57 | $4.57 | 1,725 |
| 2021-07-28 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 710 |
| 2021-07-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 120 |
| 2021-07-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 124 |
| 2021-07-23 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 20,809 |
| 2021-07-22 | $4.36 | $4.39 | $4.33 | $4.37 | $4.37 | 169,390 |
| 2021-07-21 | $4.37 | $4.40 | $4.34 | $4.34 | $4.34 | 12,210 |
| 2021-07-20 | $4.31 | $4.34 | $4.30 | $4.34 | $4.34 | 8,935 |
| 2021-07-19 | $4.40 | $4.40 | $4.32 | $4.38 | $4.38 | 1,724 |
| 2021-07-16 | $4.53 | $4.56 | $4.53 | $4.56 | $4.46 | 1,431 |
| 2021-07-15 | $4.56 | $4.61 | $4.51 | $4.56 | $4.46 | 3,238 |
| 2021-07-14 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 961 |
| 2021-07-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.61 | 193 |
| 2021-07-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.58 | 538 |
| 2021-07-09 | $4.71 | $4.77 | $4.71 | $4.77 | $4.66 | 1,044 |
| 2021-07-08 | $4.69 | $4.74 | $4.69 | $4.74 | $4.63 | 6,806 |
| 2021-07-07 | $4.84 | $4.87 | $4.84 | $4.87 | $4.76 | 1,709 |
| 2021-07-06 | $4.90 | $4.90 | $4.89 | $4.89 | $4.78 | 2,077 |
| 2021-07-02 | $4.96 | $5.03 | $4.93 | $4.93 | $4.82 | 7,700 |
| 2021-07-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.86 | 10 |
| 2021-06-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.86 | 139 |
| 2021-06-29 | $4.96 | $4.96 | $4.90 | $4.95 | $4.84 | 8,413 |
| 2021-06-28 | $5.12 | $5.12 | $5.10 | $5.12 | $5.01 | 1,606 |
| 2021-06-25 | $5.18 | $5.18 | $5.17 | $5.17 | $5.05 | 664 |
| 2021-06-24 | $5.15 | $5.28 | $5.15 | $5.28 | $5.17 | 1,800 |
| 2021-06-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.04 | 300 |
| 2021-06-22 | $5.11 | $5.13 | $5.11 | $5.13 | $5.02 | 2,301 |
| 2021-06-21 | $5.10 | $5.11 | $5.09 | $5.09 | $4.98 | 3,535 |
| 2021-06-18 | $5.16 | $5.18 | $5.11 | $5.11 | $5.00 | 12,295 |
| 2021-06-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 222 |
| 2021-06-16 | $5.29 | $5.30 | $5.19 | $5.19 | $5.08 | 2,185 |
| 2021-06-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 510 |
| 2021-06-14 | $5.10 | $5.12 | $5.10 | $5.11 | $5.00 | 1,231 |
| 2021-06-11 | $5.01 | $5.04 | $5.00 | $5.04 | $4.93 | 5,019 |
| 2021-06-10 | $4.99 | $5.00 | $4.99 | $5.00 | $4.89 | 734 |
| 2021-06-09 | $4.97 | $5.00 | $4.97 | $5.00 | $4.89 | 1,243 |
| 2021-06-08 | $4.96 | $4.96 | $4.95 | $4.95 | $4.84 | 2,519 |
| 2021-06-07 | $4.95 | $5.00 | $4.95 | $5.00 | $4.89 | 2,400 |
| 2021-06-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.83 | 408 |
| 2021-06-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 314 |
| 2021-06-02 | $4.90 | $4.93 | $4.89 | $4.91 | $4.80 | 24,385 |
| 2021-06-01 | $4.90 | $4.93 | $4.90 | $4.92 | $4.81 | 2,257 |
| 2021-05-28 | $4.90 | $4.90 | $4.89 | $4.89 | $4.78 | 568 |
| 2021-05-27 | $4.80 | $4.83 | $4.80 | $4.83 | $4.73 | 2,637 |
| 2021-05-26 | $4.78 | $4.78 | $4.78 | $4.78 | $4.68 | 900 |
| 2021-05-25 | $4.75 | $4.77 | $4.57 | $4.59 | $4.49 | 59,224 |
| 2021-05-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.70 | 6,524 |
| 2021-05-21 | $4.85 | $4.85 | $4.82 | $4.82 | $4.72 | 9,100 |
| 2021-05-20 | $4.88 | $4.88 | $4.87 | $4.87 | $4.76 | 887 |
| 2021-05-19 | $4.93 | $4.96 | $4.92 | $4.96 | $4.85 | 6,005 |
| 2021-05-18 | $4.95 | $4.95 | $4.90 | $4.90 | $4.79 | 24,646 |
| 2021-05-17 | $4.84 | $4.94 | $4.84 | $4.94 | $4.83 | 2,525 |
| 2021-05-14 | $4.77 | $4.78 | $4.77 | $4.78 | $4.68 | 759 |
| 2021-05-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.67 | 525 |
| 2021-05-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.66 | 527 |
| 2021-05-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.66 | 2,082 |
| 2021-05-10 | $4.78 | $4.78 | $4.74 | $4.75 | $4.65 | 553 |
| 2021-05-07 | $4.75 | $4.78 | $4.75 | $4.78 | $4.67 | 1,855 |
| 2021-05-06 | $4.75 | $4.75 | $4.67 | $4.73 | $4.63 | 5,725 |
| 2021-05-05 | $4.70 | $4.78 | $4.70 | $4.76 | $4.66 | 17,869 |
| 2021-05-04 | $4.60 | $4.60 | $4.48 | $4.54 | $4.44 | 2,530 |
| 2021-05-03 | $4.50 | $4.50 | $4.41 | $4.45 | $4.35 | 20,117 |
| 2021-04-30 | $4.43 | $4.50 | $4.43 | $4.49 | $4.39 | 6,110 |
| 2021-04-29 | $4.57 | $4.57 | $4.57 | $4.57 | $4.47 | 0 |
| 2021-04-28 | $4.58 | $4.60 | $4.57 | $4.57 | $4.47 | 535 |
| 2021-04-27 | $4.59 | $4.61 | $4.59 | $4.61 | $4.51 | 4,233 |
| 2021-04-26 | $4.63 | $4.63 | $4.59 | $4.59 | $4.49 | 6,314 |
| 2021-04-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
| 2021-04-22 | $4.59 | $4.60 | $4.59 | $4.60 | $4.50 | 912 |
| 2021-04-21 | $4.56 | $4.56 | $4.53 | $4.53 | $4.43 | 3,739 |
| 2021-04-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2021-04-19 | $4.55 | $4.58 | $4.50 | $4.50 | $4.40 | 5,848 |
| 2021-04-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.53 | 100 |
| 2021-04-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 195 |
| 2021-04-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 814 |
| 2021-04-13 | $4.42 | $4.52 | $4.42 | $4.52 | $4.42 | 3,932 |
| 2021-04-12 | $4.41 | $4.44 | $4.40 | $4.44 | $4.34 | 6,639 |
| 2021-04-09 | $4.38 | $4.41 | $4.38 | $4.40 | $4.30 | 7,336 |
| 2021-04-08 | $4.44 | $4.45 | $4.44 | $4.44 | $4.34 | 6,516 |
| 2021-04-07 | $4.45 | $4.48 | $4.45 | $4.48 | $4.38 | 1,000 |
| 2021-04-06 | $4.53 | $4.53 | $4.49 | $4.49 | $4.39 | 15,737 |
| 2021-04-05 | $4.66 | $4.66 | $4.65 | $4.66 | $4.56 | 8,617 |
| 2021-04-01 | $4.69 | $4.73 | $4.63 | $4.70 | $4.60 | 31,532 |
| 2021-03-31 | $4.52 | $4.53 | $4.52 | $4.53 | $4.43 | 1,906 |
| 2021-03-30 | $4.51 | $4.51 | $4.47 | $4.49 | $4.39 | 23,552 |
| 2021-03-29 | $4.54 | $4.54 | $4.52 | $4.54 | $4.44 | 5,956 |
| 2021-03-26 | $4.50 | $4.59 | $4.50 | $4.56 | $4.46 | 24,250 |
| 2021-03-25 | $4.42 | $4.42 | $4.40 | $4.40 | $4.30 | 1,045 |
| 2021-03-24 | $4.48 | $4.54 | $4.47 | $4.54 | $4.44 | 8,936 |
| 2021-03-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 650 |
| 2021-03-22 | $4.51 | $4.59 | $4.51 | $4.59 | $4.49 | 8,013 |
| 2021-03-19 | $4.57 | $4.61 | $4.57 | $4.57 | $4.47 | 7,734 |
| 2021-03-18 | $4.64 | $4.64 | $4.60 | $4.60 | $4.50 | 1,164 |
| 2021-03-17 | $4.75 | $4.75 | $4.60 | $4.69 | $4.59 | 38,473 |
| 2021-03-16 | $4.96 | $4.99 | $4.96 | $4.97 | $4.86 | 6,630 |
| 2021-03-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 297 |
| 2021-03-12 | $4.90 | $4.97 | $4.90 | $4.97 | $4.86 | 33,955 |
| 2021-03-11 | $4.83 | $4.83 | $4.83 | $4.83 | $4.73 | 2,500 |
| 2021-03-10 | $4.80 | $4.80 | $4.71 | $4.78 | $4.68 | 2,715 |
| 2021-03-09 | $4.72 | $4.93 | $4.72 | $4.93 | $4.82 | 38,331 |
| 2021-03-08 | $4.60 | $4.60 | $4.58 | $4.58 | $4.48 | 866 |
| 2021-03-05 | $4.62 | $4.70 | $4.62 | $4.70 | $4.60 | 7,375 |
| 2021-03-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 1,210 |
| 2021-03-03 | $4.50 | $4.57 | $4.50 | $4.57 | $4.47 | 702 |
| 2021-03-02 | $4.40 | $4.50 | $4.40 | $4.50 | $4.40 | 4,509 |
| 2021-03-01 | $4.34 | $4.39 | $4.31 | $4.31 | $4.22 | 17,305 |
| 2021-02-26 | $4.35 | $4.39 | $4.28 | $4.31 | $4.22 | 2,396 |
| 2021-02-25 | $4.52 | $4.52 | $4.45 | $4.45 | $4.35 | 4,155 |
| 2021-02-24 | $4.57 | $4.59 | $4.50 | $4.59 | $4.49 | 37,523 |
| 2021-02-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.37 | 3,000 |
| 2021-02-22 | $4.47 | $4.50 | $4.47 | $4.50 | $4.40 | 967 |
| 2021-02-19 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 1,500 |
| 2021-02-18 | $4.54 | $4.54 | $4.50 | $4.51 | $4.41 | 29,000 |
| 2021-02-17 | $4.54 | $4.58 | $4.52 | $4.54 | $4.44 | 14,832 |
| 2021-02-16 | $4.56 | $4.58 | $4.46 | $4.58 | $4.48 | 1,946 |
| 2021-02-12 | $4.46 | $4.46 | $4.46 | $4.46 | $4.36 | 361 |
| 2021-02-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 1 |
| 2021-02-10 | $4.57 | $4.57 | $4.50 | $4.55 | $4.45 | 1,101 |
| 2021-02-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.45 | 1,101 |
| 2021-02-08 | $4.51 | $4.60 | $4.51 | $4.57 | $4.47 | 2,767 |
| 2021-02-05 | $4.43 | $4.46 | $4.42 | $4.46 | $4.36 | 7,455 |
| 2021-02-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 67 |
| 2021-02-03 | $4.46 | $4.46 | $4.40 | $4.40 | $4.30 | 1,228 |
| 2021-02-02 | $4.50 | $4.50 | $4.46 | $4.46 | $4.36 | 2,821 |
| 2021-02-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.38 | 1,169 |
| 2021-01-29 | $4.43 | $4.43 | $4.40 | $4.40 | $4.30 | 1,165 |
| 2021-01-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.36 | 143 |
| 2021-01-27 | $4.50 | $4.50 | $4.44 | $4.44 | $4.34 | 2,277 |
| 2021-01-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.52 | 0 |
| 2021-01-25 | $4.53 | $4.62 | $4.53 | $4.62 | $4.52 | 574 |
| 2021-01-22 | $4.61 | $4.61 | $4.60 | $4.60 | $4.50 | 1,349 |
| 2021-01-21 | $4.76 | $4.76 | $4.63 | $4.63 | $4.53 | 4,775 |
| 2021-01-20 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 288 |
| 2021-01-19 | $4.90 | $4.90 | $4.83 | $4.90 | $4.79 | 2,709 |
| 2021-01-15 | $5.00 | $5.00 | $4.95 | $4.95 | $4.84 | 279 |
| 2021-01-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.94 | 79 |
| 2021-01-13 | $5.00 | $5.05 | $5.00 | $5.05 | $4.94 | 1,700 |
| 2021-01-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.91 | 750 |
| 2021-01-11 | $5.04 | $5.04 | $5.04 | $5.04 | $4.93 | 114 |
| 2021-01-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.94 | 1,001 |
| 2021-01-07 | $5.00 | $5.01 | $5.00 | $5.01 | $4.90 | 1,561 |
| 2021-01-06 | $4.89 | $4.93 | $4.89 | $4.93 | $4.82 | 726 |
| 2021-01-05 | $4.80 | $4.90 | $4.80 | $4.90 | $4.79 | 3,591 |
| 2021-01-04 | $4.82 | $4.88 | $4.82 | $4.82 | $4.72 | 1,004 |
| 2020-12-31 | $4.70 | $4.70 | $4.65 | $4.65 | $4.55 | 7,755 |
| 2020-12-30 | $4.78 | $4.78 | $4.78 | $4.78 | $4.67 | 1,081 |
| 2020-12-29 | $4.79 | $4.81 | $4.74 | $4.74 | $4.64 | 6,931 |
| 2020-12-28 | $4.61 | $4.74 | $4.61 | $4.73 | $4.63 | 24,003 |
| 2020-12-24 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 4 |
| 2020-12-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 400 |
| 2020-12-22 | $4.58 | $4.58 | $4.55 | $4.55 | $4.45 | 1,632 |
| 2020-12-21 | $4.57 | $4.57 | $4.54 | $4.54 | $4.44 | 3,898 |
| 2020-12-18 | $4.70 | $4.74 | $4.70 | $4.74 | $4.64 | 18,369 |
| 2020-12-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 544 |
| 2020-12-16 | $4.72 | $4.80 | $4.72 | $4.80 | $4.70 | 2,716 |
| 2020-12-15 | $4.73 | $4.73 | $4.66 | $4.71 | $4.61 | 3,400 |
| 2020-12-14 | $4.82 | $4.82 | $4.81 | $4.81 | $4.71 | 2,147 |
| 2020-12-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.71 | 152 |
| 2020-12-10 | $4.74 | $4.85 | $4.74 | $4.79 | $4.69 | 1,465 |
| 2020-12-09 | $4.69 | $4.69 | $4.60 | $4.65 | $4.54 | 1,328 |
| 2020-12-08 | $4.67 | $4.68 | $4.65 | $4.68 | $4.58 | 900 |
| 2020-12-07 | $4.73 | $4.73 | $4.72 | $4.72 | $4.62 | 100,054 |
| 2020-12-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 506 |
| 2020-12-03 | $4.66 | $4.77 | $4.66 | $4.73 | $4.63 | 3,026 |
| 2020-12-02 | $4.69 | $4.69 | $4.65 | $4.65 | $4.54 | 1,161 |
| 2020-12-01 | $4.55 | $4.55 | $4.50 | $4.50 | $4.40 | 10,798 |
| 2020-11-30 | $4.60 | $4.60 | $4.50 | $4.55 | $4.45 | 82,704 |
| 2020-11-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 121 |
| 2020-11-25 | $4.89 | $4.92 | $4.89 | $4.92 | $4.81 | 230 |
| 2020-11-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.73 | 112 |
| 2020-11-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.70 | 120 |
| 2020-11-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 21 |
| 2020-11-19 | $4.76 | $4.79 | $4.75 | $4.75 | $4.65 | 10,978 |
| 2020-11-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 240 |
| 2020-11-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.80 | 23 |
| 2020-11-16 | $4.85 | $4.91 | $4.84 | $4.91 | $4.80 | 12,790 |
| 2020-11-13 | $4.55 | $4.63 | $4.52 | $4.63 | $4.53 | 2,579 |
| 2020-11-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 267 |
| 2020-11-11 | $4.74 | $4.74 | $4.73 | $4.73 | $4.63 | 846 |
| 2020-11-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.66 | 624 |
| 2020-11-09 | $4.78 | $4.85 | $4.78 | $4.85 | $4.74 | 499 |
| 2020-11-06 | $4.52 | $4.52 | $4.46 | $4.52 | $4.42 | 1,300 |
| 2020-11-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.45 | 246 |
| 2020-11-04 | $4.41 | $4.50 | $4.41 | $4.50 | $4.40 | 816 |
| 2020-11-03 | $4.27 | $4.29 | $4.27 | $4.29 | $4.19 | 910 |
| 2020-11-02 | $4.14 | $4.19 | $4.14 | $4.15 | $4.06 | 3,837 |
| 2020-10-30 | $4.21 | $4.21 | $4.20 | $4.20 | $4.10 | 500 |
| 2020-10-29 | $4.05 | $4.14 | $4.05 | $4.14 | $4.05 | 668 |
| 2020-10-28 | $4.15 | $4.15 | $4.07 | $4.07 | $3.98 | 905 |
| 2020-10-27 | $4.42 | $4.42 | $4.36 | $4.36 | $4.27 | 4,296 |
| 2020-10-26 | $4.39 | $4.39 | $4.39 | $4.39 | $4.29 | 20 |
| 2020-10-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.29 | 147 |
| 2020-10-22 | $4.33 | $4.33 | $4.33 | $4.33 | $4.24 | 5,046 |
| 2020-10-21 | $4.29 | $4.33 | $4.29 | $4.33 | $4.24 | 477 |
| 2020-10-20 | $4.31 | $4.31 | $4.31 | $4.31 | $4.22 | 100 |
| 2020-10-19 | $4.32 | $4.32 | $4.31 | $4.31 | $4.22 | 523 |
| 2020-10-16 | $4.30 | $4.30 | $4.25 | $4.25 | $4.16 | 1,284 |
| 2020-10-15 | $4.33 | $4.34 | $4.33 | $4.34 | $4.25 | 799 |
| 2020-10-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.30 | 11,079 |
| 2020-10-13 | $4.39 | $4.39 | $4.36 | $4.36 | $4.27 | 762 |
| 2020-10-12 | $4.45 | $4.50 | $4.41 | $4.41 | $4.31 | 5,166 |
| 2020-10-09 | $4.51 | $4.51 | $4.44 | $4.44 | $4.34 | 768 |
| 2020-10-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.39 | 13,199 |
| 2020-10-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.37 | 315 |
| 2020-10-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.53 | 208 |
| 2020-10-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.36 | 0 |
| 2020-10-02 | $4.45 | $4.46 | $4.43 | $4.46 | $4.36 | 2,454 |
| 2020-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 1,100 |
| 2020-09-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.28 | 0 |
| 2020-09-29 | $4.43 | $4.43 | $4.33 | $4.37 | $4.28 | 113,450 |
| 2020-09-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 0 |
| 2020-09-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.32 | 335 |
| 2020-09-24 | $4.47 | $4.47 | $4.44 | $4.44 | $4.34 | 811 |
| 2020-09-23 | $4.56 | $4.56 | $4.48 | $4.48 | $4.38 | 2,193 |
| 2020-09-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.49 | 0 |
| 2020-09-21 | $4.66 | $4.66 | $4.59 | $4.59 | $4.49 | 3,321 |
| 2020-09-18 | $4.74 | $4.74 | $4.72 | $4.72 | $4.62 | 5,211 |
| 2020-09-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 13,705 |
| 2020-09-16 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 50 |
| 2020-09-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 263 |
| 2020-09-14 | $4.70 | $4.74 | $4.70 | $4.70 | $4.60 | 19,485 |
| 2020-09-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 339 |
| 2020-09-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.47 | 244 |
| 2020-09-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 425 |
| 2020-09-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.44 | 832 |
| 2020-09-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 172 |
| 2020-09-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.61 | 300 |
| 2020-09-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.62 | 366,180 |
| 2020-09-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.86 | 2,684 |
| 2020-08-31 | $5.00 | $5.02 | $5.00 | $5.02 | $4.91 | 346 |
| 2020-08-28 | $4.93 | $4.93 | $4.93 | $4.93 | $4.82 | 540 |
| 2020-08-27 | $5.01 | $5.01 | $4.99 | $4.99 | $4.88 | 327 |
| 2020-08-26 | $5.08 | $5.08 | $5.08 | $5.08 | $4.97 | 2,072 |
| 2020-08-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 1,438 |
| 2020-08-24 | $4.98 | $4.98 | $4.97 | $4.97 | $4.86 | 1,514 |
| 2020-08-21 | $4.87 | $4.95 | $4.87 | $4.95 | $4.84 | 820 |
| 2020-08-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.04 | 8 |
| 2020-08-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.04 | 0 |
| 2020-08-18 | $5.14 | $5.16 | $5.14 | $5.16 | $5.04 | 1,891 |
| 2020-08-17 | $5.15 | $5.16 | $5.14 | $5.16 | $5.05 | 16,342 |
| 2020-08-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 38 |
| 2020-08-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 492 |
| 2020-08-12 | $5.12 | $5.17 | $5.12 | $5.17 | $5.06 | 2,206 |
| 2020-08-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 5,628 |
| 2020-08-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.91 | 11,948 |
| 2020-08-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.95 | 446 |
| 2020-08-06 | $5.03 | $5.14 | $5.03 | $5.14 | $5.03 | 1,972 |
| 2020-08-05 | $5.07 | $5.07 | $5.04 | $5.05 | $4.94 | 53,110 |
| 2020-08-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.83 | 3,007 |
| 2020-08-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 46 |
| 2020-07-31 | $4.98 | $4.98 | $4.84 | $4.96 | $4.85 | 1,480 |
| 2020-07-30 | $5.02 | $5.02 | $4.97 | $4.97 | $4.86 | 11,705 |
| 2020-07-29 | $5.04 | $5.04 | $5.04 | $5.04 | $4.93 | 10 |
| 2020-07-28 | $5.08 | $5.15 | $5.04 | $5.04 | $4.93 | 15,578 |
| 2020-07-27 | $5.22 | $5.23 | $5.21 | $5.23 | $5.12 | 571 |
| 2020-07-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 1,095 |
| 2020-07-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 2,600 |
| 2020-07-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.10 | 397 |
| 2020-07-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 0 |
| 2020-07-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 5,269 |
| 2020-07-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.94 | 0 |
| 2020-07-16 | $5.13 | $5.13 | $5.05 | $5.05 | $4.85 | 1,442 |
| 2020-07-15 | $5.15 | $5.15 | $5.06 | $5.06 | $4.86 | 558 |
| 2020-07-14 | $5.15 | $5.26 | $5.15 | $5.15 | $4.95 | 1,084 |
| 2020-07-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.12 | 123 |
| 2020-07-10 | $5.36 | $5.47 | $5.35 | $5.47 | $5.25 | 2,530 |
| 2020-07-09 | $5.43 | $5.47 | $5.42 | $5.47 | $5.25 | 454 |
| 2020-07-08 | $5.49 | $5.49 | $5.40 | $5.40 | $5.19 | 7,874 |
| 2020-07-07 | $5.48 | $5.53 | $5.48 | $5.53 | $5.31 | 471 |
| 2020-07-06 | $5.37 | $5.38 | $5.37 | $5.37 | $5.16 | 5,241 |
| 2020-07-02 | $5.45 | $5.45 | $5.44 | $5.44 | $5.22 | 7,284 |
| 2020-07-01 | $5.40 | $5.43 | $5.40 | $5.43 | $5.21 | 8,558 |
| 2020-06-30 | $5.35 | $5.35 | $5.32 | $5.35 | $5.14 | 1,167 |
| 2020-06-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.34 | 0 |
| 2020-06-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.34 | 100 |
| 2020-06-25 | $5.56 | $5.59 | $5.52 | $5.56 | $5.34 | 67,397 |
| 2020-06-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.37 | 537 |
| 2020-06-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 154 |
| 2020-06-22 | $5.56 | $5.64 | $5.56 | $5.64 | $5.42 | 1,531 |
| 2020-06-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.15 | 0 |
| 2020-06-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.15 | 22,288 |
| 2020-06-17 | $5.60 | $5.60 | $5.55 | $5.55 | $5.33 | 413 |
| 2020-06-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.56 | 542 |
| 2020-06-15 | $5.60 | $5.60 | $5.50 | $5.56 | $5.34 | 2,801 |
| 2020-06-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.41 | 293 |
| 2020-06-11 | $5.68 | $5.68 | $5.67 | $5.67 | $5.44 | 5,130 |
| 2020-06-10 | $5.87 | $5.87 | $5.85 | $5.85 | $5.62 | 2,948 |
| 2020-06-09 | $5.82 | $5.87 | $5.78 | $5.81 | $5.58 | 7,377 |
| 2020-06-08 | $5.85 | $5.93 | $5.82 | $5.93 | $5.69 | 1,236 |
| 2020-06-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.52 | 687 |
| 2020-06-04 | $5.67 | $5.68 | $5.67 | $5.68 | $5.45 | 5,940 |
| 2020-06-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.55 | 22 |
| 2020-06-02 | $5.79 | $5.83 | $5.77 | $5.78 | $5.55 | 33,258 |
| 2020-06-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.48 | 154 |
| 2020-05-29 | $5.54 | $5.64 | $5.53 | $5.64 | $5.42 | 2,425 |
| 2020-05-28 | $5.63 | $5.76 | $5.62 | $5.66 | $5.44 | 3,173 |
| 2020-05-27 | $5.61 | $5.61 | $5.59 | $5.61 | $5.39 | 1,400 |
| 2020-05-26 | $5.83 | $5.91 | $5.83 | $5.90 | $5.67 | 10,446 |
| 2020-05-22 | $5.51 | $5.57 | $5.51 | $5.57 | $5.35 | 2,300 |
| 2020-05-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.35 | 1,121 |
| 2020-05-20 | $5.66 | $5.70 | $5.66 | $5.70 | $5.47 | 3,811 |
| 2020-05-19 | $5.50 | $5.52 | $5.47 | $5.47 | $5.25 | 4,704 |
| 2020-05-18 | $5.51 | $5.55 | $5.44 | $5.55 | $5.33 | 2,611 |
| 2020-05-15 | $5.42 | $5.46 | $5.39 | $5.39 | $5.18 | 5,575 |
| 2020-05-14 | $4.93 | $5.18 | $4.93 | $5.18 | $4.97 | 996 |
| 2020-05-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 0 |
| 2020-05-12 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 2 |
| 2020-05-11 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 79 |
| 2020-05-08 | $4.89 | $5.01 | $4.89 | $5.01 | $4.81 | 12,700 |
| 2020-05-07 | $4.89 | $4.90 | $4.89 | $4.90 | $4.71 | 524 |
| 2020-05-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.51 | 3,000 |
| 2020-05-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.60 | 87 |
| 2020-05-04 | $4.76 | $4.81 | $4.76 | $4.79 | $4.60 | 23,804 |
| 2020-05-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.43 | 112 |
| 2020-04-30 | $4.93 | $5.00 | $4.82 | $4.85 | $4.66 | 5,207 |
| 2020-04-29 | $5.07 | $5.07 | $5.03 | $5.03 | $4.83 | 3,323 |
| 2020-04-28 | $4.87 | $4.91 | $4.87 | $4.87 | $4.68 | 2,176 |
| 2020-04-27 | $4.67 | $4.67 | $4.50 | $4.50 | $4.32 | 4,504 |
| 2020-04-24 | $4.73 | $4.73 | $4.73 | $4.73 | $4.54 | 9 |
| 2020-04-23 | $4.76 | $4.78 | $4.73 | $4.73 | $4.54 | 11,095 |
| 2020-04-22 | $4.61 | $4.62 | $4.51 | $4.61 | $4.43 | 4,888 |
| 2020-04-21 | $4.26 | $4.26 | $4.26 | $4.26 | $4.09 | 2,000 |
| 2020-04-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.31 | 3,552 |
| 2020-04-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.45 | 200 |
| 2020-04-16 | $4.66 | $4.66 | $4.50 | $4.50 | $4.32 | 1,902 |
| 2020-04-15 | $4.50 | $4.50 | $4.45 | $4.45 | $4.27 | 17,917 |
| 2020-04-14 | $4.96 | $4.96 | $4.80 | $4.83 | $4.64 | 90,096 |
| 2020-04-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.69 | 0 |
| 2020-04-09 | $5.06 | $5.13 | $4.88 | $4.88 | $4.69 | 9,483 |
| 2020-04-08 | $4.86 | $4.93 | $4.82 | $4.87 | $4.68 | 9,552 |
| 2020-04-07 | $4.92 | $4.92 | $4.89 | $4.89 | $4.70 | 6,468 |
| 2020-04-06 | $4.83 | $4.99 | $4.83 | $4.99 | $4.79 | 4,128 |
| 2020-04-03 | $4.61 | $4.80 | $4.54 | $4.80 | $4.61 | 6,413 |
| 2020-04-02 | $4.55 | $4.76 | $4.47 | $4.47 | $4.29 | 28,764 |
| 2020-04-01 | $4.40 | $4.42 | $4.39 | $4.39 | $4.22 | 31,656 |
| 2020-03-31 | $4.13 | $4.16 | $4.13 | $4.16 | $3.99 | 12,410 |
| 2020-03-30 | $3.99 | $4.07 | $3.93 | $4.07 | $3.91 | 20,748 |
| 2020-03-27 | $3.95 | $3.95 | $3.88 | $3.93 | $3.77 | 14,726 |
| 2020-03-26 | $4.27 | $4.30 | $4.18 | $4.18 | $4.01 | 20,582 |
| 2020-03-25 | $3.70 | $4.06 | $3.68 | $4.03 | $3.87 | 7,542 |
| 2020-03-24 | $3.60 | $3.70 | $3.59 | $3.70 | $3.55 | 53,126 |
| 2020-03-23 | $3.31 | $3.31 | $3.30 | $3.30 | $3.17 | 13,373 |
| 2020-03-20 | $3.45 | $3.52 | $3.28 | $3.28 | $3.15 | 15,254 |
| 2020-03-19 | $3.27 | $3.43 | $3.27 | $3.43 | $3.29 | 8,975 |
| 2020-03-18 | $3.17 | $3.19 | $2.91 | $3.00 | $2.88 | 12,603 |
| 2020-03-17 | $3.49 | $3.60 | $3.48 | $3.48 | $3.34 | 13,117 |
| 2020-03-16 | $3.35 | $3.59 | $3.30 | $3.40 | $3.27 | 33,576 |
| 2020-03-13 | $3.92 | $3.92 | $3.67 | $3.67 | $3.52 | 16,218 |
| 2020-03-12 | $3.81 | $4.17 | $3.76 | $3.80 | $3.65 | 19,438 |
| 2020-03-11 | $4.29 | $4.29 | $4.17 | $4.17 | $4.00 | 482 |
| 2020-03-10 | $4.54 | $4.54 | $4.20 | $4.38 | $4.21 | 5,408 |
| 2020-03-09 | $4.22 | $4.27 | $4.00 | $4.20 | $4.03 | 18,174 |
| 2020-03-06 | $5.16 | $5.18 | $5.10 | $5.18 | $4.97 | 11,010 |
| 2020-03-05 | $5.56 | $5.56 | $5.45 | $5.45 | $5.23 | 2,437 |
| 2020-03-04 | $5.76 | $5.77 | $5.76 | $5.77 | $5.54 | 4,848 |
| 2020-03-03 | $5.83 | $5.95 | $5.72 | $5.72 | $5.49 | 9,605 |
| 2020-03-02 | $5.79 | $5.86 | $5.79 | $5.85 | $5.62 | 3,419 |
| 2020-02-28 | $5.61 | $5.76 | $5.61 | $5.67 | $5.44 | 18,450 |
| 2020-02-27 | $6.08 | $6.16 | $5.92 | $5.97 | $5.73 | 13,557 |
| 2020-02-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.35 | 258 |
| 2020-02-25 | $6.75 | $6.77 | $6.64 | $6.64 | $6.38 | 6,476 |
| 2020-02-24 | $6.95 | $6.97 | $6.95 | $6.97 | $6.69 | 358 |
| 2020-02-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.06 | 518 |
| 2020-02-20 | $7.41 | $7.41 | $7.41 | $7.41 | $7.12 | 330 |
| 2020-02-19 | $7.38 | $7.41 | $7.38 | $7.41 | $7.12 | 3,100 |
| 2020-02-18 | $7.34 | $7.34 | $7.34 | $7.34 | $7.05 | 200 |
| 2020-02-14 | $7.53 | $7.55 | $7.53 | $7.55 | $7.25 | 1,287 |
| 2020-02-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.12 | 6 |
| 2020-02-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.12 | 0 |
| 2020-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.12 | 700 |
| 2020-02-10 | $7.16 | $7.16 | $7.11 | $7.15 | $6.87 | 8,259 |
| 2020-02-07 | $7.16 | $7.16 | $7.12 | $7.12 | $6.84 | 214 |
| 2020-02-06 | $7.32 | $7.37 | $7.32 | $7.37 | $7.08 | 600 |
| 2020-02-05 | $7.63 | $7.63 | $7.45 | $7.48 | $7.18 | 2,425 |
| 2020-02-04 | $7.28 | $7.42 | $7.27 | $7.38 | $7.09 | 12,600 |
| 2020-02-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 251 |
| 2020-01-31 | $7.48 | $7.48 | $7.48 | $7.48 | $7.18 | 59 |
| 2020-01-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.18 | 344 |
| 2020-01-29 | $7.64 | $7.65 | $7.53 | $7.60 | $7.30 | 26,678 |
| 2020-01-28 | $7.40 | $7.55 | $7.40 | $7.49 | $7.19 | 16,709 |
| 2020-01-27 | $7.32 | $7.36 | $7.24 | $7.36 | $7.07 | 9,625 |
| 2020-01-24 | $7.74 | $7.75 | $7.64 | $7.64 | $7.34 | 14,159 |
| 2020-01-23 | $7.65 | $7.69 | $7.57 | $7.67 | $7.37 | 17,430 |
| 2020-01-22 | $8.00 | $8.02 | $7.89 | $7.89 | $7.58 | 6,057 |
| 2020-01-21 | $8.32 | $8.46 | $8.32 | $8.35 | $8.02 | 3,995 |
| 2020-01-17 | $8.71 | $8.71 | $8.64 | $8.66 | $8.32 | 28,799 |
| 2020-01-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.22 | 0 |
| 2020-01-15 | $8.61 | $8.72 | $8.56 | $8.56 | $8.22 | 9,093 |
| 2020-01-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.35 | 292 |
| 2020-01-13 | $8.68 | $8.74 | $8.68 | $8.74 | $8.39 | 1,233 |
| 2020-01-10 | $8.77 | $8.80 | $8.76 | $8.77 | $8.42 | 1,920 |
| 2020-01-09 | $8.66 | $8.72 | $8.62 | $8.72 | $8.37 | 4,305 |
| 2020-01-08 | $8.47 | $8.47 | $8.40 | $8.42 | $8.09 | 12,912 |
| 2020-01-07 | $8.37 | $8.42 | $8.37 | $8.42 | $8.09 | 3,660 |
| 2020-01-06 | $8.38 | $8.47 | $8.36 | $8.46 | $8.12 | 12,512 |
| 2020-01-03 | $8.18 | $8.24 | $8.18 | $8.21 | $7.88 | 20,165 |
| 2020-01-02 | $8.17 | $8.30 | $8.17 | $8.30 | $7.97 | 13,875 |
| 2019-12-31 | $8.14 | $8.14 | $8.14 | $8.14 | $7.82 | 0 |
| 2019-12-30 | $8.14 | $8.14 | $8.14 | $8.14 | $7.82 | 0 |
| 2019-12-27 | $8.14 | $8.14 | $8.14 | $8.14 | $7.82 | 175 |
| 2019-12-26 | $8.36 | $8.36 | $8.15 | $8.19 | $7.86 | 3,589 |
| 2019-12-24 | $8.26 | $8.37 | $8.26 | $8.37 | $8.04 | 9,591 |
| 2019-12-23 | $8.11 | $8.28 | $8.09 | $8.28 | $7.95 | 27,096 |
| 2019-12-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 612 |
| 2019-12-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.36 | 795 |
| 2019-12-18 | $7.72 | $7.72 | $7.63 | $7.63 | $7.33 | 350 |
| 2019-12-17 | $7.66 | $7.69 | $7.66 | $7.69 | $7.38 | 2,300 |
| 2019-12-16 | $7.58 | $7.69 | $7.58 | $7.65 | $7.35 | 7,525 |
| 2019-12-13 | $7.48 | $7.59 | $7.48 | $7.52 | $7.22 | 10,135 |
| 2019-12-12 | $7.56 | $7.65 | $7.56 | $7.64 | $7.34 | 11,462 |
| 2019-12-11 | $6.92 | $7.05 | $6.90 | $7.05 | $6.77 | 258,130 |
| 2019-12-10 | $6.82 | $6.82 | $6.79 | $6.82 | $6.55 | 2,470 |
| 2019-12-09 | $6.84 | $6.85 | $6.78 | $6.84 | $6.57 | 172,503 |
| 2019-12-06 | $6.74 | $6.76 | $6.71 | $6.76 | $6.49 | 92,602 |
| 2019-12-05 | $6.73 | $6.73 | $6.70 | $6.70 | $6.43 | 11,770 |
| 2019-12-04 | $6.78 | $6.82 | $6.76 | $6.76 | $6.49 | 496,712 |
| 2019-12-03 | $6.62 | $6.62 | $6.54 | $6.58 | $6.32 | 1,178 |
| 2019-12-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.61 | 71 |
| 2019-11-29 | $6.88 | $6.88 | $6.88 | $6.88 | $6.61 | 32 |
| 2019-11-27 | $6.87 | $6.88 | $6.85 | $6.88 | $6.61 | 59,970 |
| 2019-11-26 | $6.92 | $7.01 | $6.86 | $6.88 | $6.61 | 247,243 |
| 2019-11-25 | $7.14 | $7.16 | $7.09 | $7.09 | $6.81 | 13,420 |
| 2019-11-22 | $7.27 | $7.27 | $7.17 | $7.20 | $6.91 | 88,399 |
| 2019-11-21 | $7.13 | $7.14 | $7.13 | $7.14 | $6.86 | 6,554 |
| 2019-11-20 | $7.21 | $7.21 | $7.21 | $7.21 | $6.92 | 784 |
| 2019-11-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.95 | 5,498 |
| 2019-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.96 | 30 |
| 2019-11-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.96 | 523 |
| 2019-11-14 | $7.31 | $7.38 | $7.31 | $7.31 | $7.02 | 146,412 |
| 2019-11-13 | $7.34 | $7.37 | $7.30 | $7.33 | $7.04 | 138,200 |
| 2019-11-12 | $7.39 | $7.44 | $7.36 | $7.36 | $7.07 | 89,800 |
| 2019-11-11 | $7.54 | $7.58 | $7.52 | $7.52 | $7.22 | 30,345 |
| 2019-11-08 | $7.18 | $7.31 | $7.16 | $7.31 | $7.02 | 26,755 |
| 2019-11-07 | $7.34 | $7.44 | $7.33 | $7.37 | $7.08 | 56,407 |
| 2019-11-06 | $7.12 | $7.21 | $7.12 | $7.17 | $6.89 | 8,700 |
| 2019-11-05 | $7.21 | $7.21 | $7.16 | $7.18 | $6.89 | 10,189 |
| 2019-11-04 | $7.35 | $7.36 | $7.29 | $7.29 | $7.00 | 3,085 |
| 2019-11-01 | $7.10 | $7.22 | $7.08 | $7.22 | $6.93 | 16,682 |
| 2019-10-31 | $6.63 | $6.65 | $6.62 | $6.62 | $6.36 | 32,105 |
| 2019-10-30 | $6.58 | $6.67 | $6.58 | $6.67 | $6.41 | 2,541 |
| 2019-10-29 | $6.82 | $6.87 | $6.82 | $6.87 | $6.60 | 1,400 |
| 2019-10-28 | $7.28 | $7.42 | $6.80 | $6.80 | $6.53 | 27,620 |
| 2019-10-25 | $7.26 | $7.30 | $7.18 | $7.19 | $6.90 | 6,039 |
| 2019-10-24 | $6.49 | $6.72 | $6.47 | $6.72 | $6.45 | 31,644 |
| 2019-10-23 | $5.99 | $6.61 | $5.98 | $6.28 | $6.03 | 15,385 |
| 2019-10-22 | $5.70 | $5.71 | $5.70 | $5.71 | $5.48 | 787 |
| 2019-10-21 | $5.58 | $5.60 | $5.56 | $5.56 | $5.34 | 1,508 |
| 2019-10-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.35 | 363 |
| 2019-10-17 | $5.59 | $5.62 | $5.59 | $5.62 | $5.40 | 2,289 |
| 2019-10-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.40 | 2,000 |
| 2019-10-15 | $5.51 | $5.55 | $5.49 | $5.55 | $5.33 | 7,933 |
| 2019-10-14 | $5.60 | $5.60 | $5.56 | $5.58 | $5.36 | 1,806 |
| 2019-10-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.31 | 711 |
| 2019-10-10 | $5.59 | $5.59 | $5.53 | $5.53 | $5.31 | 3,461 |
| 2019-10-09 | $5.58 | $5.59 | $5.56 | $5.59 | $5.37 | 1,942 |
| 2019-10-08 | $5.48 | $5.50 | $5.48 | $5.49 | $5.27 | 4,222 |
| 2019-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.26 | 659 |
| 2019-10-04 | $5.43 | $5.43 | $5.36 | $5.36 | $5.15 | 7,737 |
| 2019-10-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.12 | 0 |
| 2019-10-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.12 | 119 |
| 2019-10-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 639 |
| 2019-09-30 | $5.37 | $5.37 | $5.35 | $5.35 | $5.14 | 4,763 |
| 2019-09-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.13 | 0 |
| 2019-09-26 | $5.34 | $5.37 | $5.34 | $5.34 | $5.13 | 2,000 |
| 2019-09-25 | $5.29 | $5.30 | $5.27 | $5.27 | $5.06 | 472 |
| 2019-09-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 294 |
| 2019-09-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.26 | 700 |
| 2019-09-20 | $5.57 | $5.57 | $5.48 | $5.49 | $5.27 | 16,375 |
| 2019-09-19 | $5.56 | $5.56 | $5.52 | $5.52 | $5.30 | 4,022 |
| 2019-09-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.37 | 0 |
| 2019-09-17 | $5.73 | $5.73 | $5.59 | $5.59 | $5.37 | 992 |
| 2019-09-16 | $5.76 | $5.84 | $5.75 | $5.83 | $5.60 | 40,129 |
| 2019-09-13 | $5.70 | $5.73 | $5.69 | $5.73 | $5.50 | 1,761 |
| 2019-09-12 | $5.62 | $5.68 | $5.57 | $5.59 | $5.37 | 12,287 |
| 2019-09-11 | $5.33 | $5.43 | $5.33 | $5.43 | $5.21 | 1,916 |
| 2019-09-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 15 |
| 2019-09-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 11,316 |
| 2019-09-06 | $4.97 | $5.04 | $4.97 | $5.04 | $4.84 | 4,000 |
| 2019-09-05 | $5.14 | $5.14 | $5.02 | $5.02 | $4.82 | 390 |
| 2019-09-04 | $5.42 | $5.45 | $5.15 | $5.29 | $5.08 | 8,012 |
| 2019-09-03 | $5.20 | $5.24 | $5.15 | $5.20 | $4.99 | 8,894 |
| 2019-08-30 | $4.00 | $4.10 | $4.00 | $4.08 | $3.92 | 30,475 |
| 2019-08-29 | $3.92 | $3.95 | $3.91 | $3.95 | $3.79 | 7,473 |
| 2019-08-28 | $3.86 | $3.86 | $3.85 | $3.85 | $3.70 | 1,117 |
| 2019-08-27 | $3.86 | $3.86 | $3.86 | $3.86 | $3.71 | 150 |
| 2019-08-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.72 | 0 |
| 2019-08-23 | $3.89 | $3.90 | $3.86 | $3.87 | $3.72 | 108,320 |
| 2019-08-22 | $3.90 | $3.92 | $3.89 | $3.90 | $3.75 | 44,280 |
| 2019-08-21 | $3.89 | $3.89 | $3.88 | $3.89 | $3.74 | 1,422 |
| 2019-08-20 | $3.86 | $3.87 | $3.86 | $3.87 | $3.72 | 1,628 |
| 2019-08-19 | $3.83 | $3.85 | $3.83 | $3.84 | $3.69 | 3,482 |
| 2019-08-16 | $3.84 | $3.86 | $3.84 | $3.86 | $3.70 | 1,974 |
| 2019-08-15 | $3.85 | $3.88 | $3.85 | $3.88 | $3.73 | 4,291 |
| 2019-08-14 | $3.90 | $3.95 | $3.90 | $3.95 | $3.79 | 1,476 |
| 2019-08-13 | $3.97 | $4.06 | $3.97 | $4.05 | $3.89 | 12,160 |
| 2019-08-12 | $3.99 | $4.01 | $3.99 | $4.01 | $3.85 | 3,541 |
| 2019-08-09 | $4.00 | $4.00 | $3.98 | $3.99 | $3.83 | 4,579 |
| 2019-08-08 | $3.97 | $3.98 | $3.95 | $3.95 | $3.79 | 42,799 |
| 2019-08-07 | $3.91 | $3.95 | $3.89 | $3.95 | $3.79 | 38,100 |
| 2019-08-06 | $3.97 | $3.97 | $3.91 | $3.92 | $3.76 | 7,537 |
| 2019-08-05 | $4.01 | $4.01 | $3.97 | $3.98 | $3.82 | 1,170,425 |
| 2019-08-02 | $4.05 | $4.06 | $4.03 | $4.03 | $3.87 | 7,882 |
| 2019-08-01 | $4.18 | $4.18 | $4.08 | $4.08 | $3.92 | 199,258 |
| 2019-07-31 | $4.19 | $4.21 | $4.18 | $4.18 | $4.01 | 257,689 |
| 2019-07-30 | $4.17 | $4.19 | $4.16 | $4.18 | $4.01 | 55,908 |
| 2019-07-29 | $4.12 | $4.16 | $4.11 | $4.16 | $3.99 | 108,928 |
| 2019-07-26 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 894 |
| 2019-07-25 | $4.13 | $4.15 | $4.13 | $4.15 | $3.99 | 10,151 |
| 2019-07-24 | $4.14 | $4.14 | $4.12 | $4.12 | $3.96 | 3,090 |
| 2019-07-23 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 3,166 |
| 2019-07-22 | $4.14 | $4.14 | $4.14 | $4.14 | $3.98 | 0 |
| 2019-07-19 | $4.14 | $4.14 | $4.14 | $4.14 | $3.98 | 0 |
| 2019-07-18 | $4.13 | $4.14 | $4.13 | $4.14 | $3.98 | 2,636 |
| 2019-07-17 | $4.13 | $4.13 | $4.13 | $4.13 | $3.97 | 302,000 |
| 2019-07-16 | $4.18 | $4.18 | $4.12 | $4.12 | $3.86 | 384,465 |
| 2019-07-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 400,000 |
| 2019-07-12 | $4.16 | $4.16 | $4.15 | $4.15 | $3.89 | 4,300 |
| 2019-07-11 | $4.18 | $4.23 | $4.17 | $4.23 | $3.96 | 7,600 |
| 2019-07-10 | $4.26 | $4.26 | $4.21 | $4.21 | $3.95 | 10,985 |
| 2019-07-09 | $4.19 | $4.25 | $4.19 | $4.25 | $3.98 | 33,636 |
| 2019-07-08 | $4.13 | $4.13 | $4.13 | $4.13 | $3.87 | 0 |
| 2019-07-05 | $4.12 | $4.13 | $4.11 | $4.13 | $3.87 | 12,940 |
| 2019-07-03 | $4.16 | $4.16 | $4.15 | $4.15 | $3.89 | 500 |
| 2019-07-02 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 1,000 |
| 2019-07-01 | $4.15 | $4.16 | $4.12 | $4.12 | $3.86 | 6,659 |
| 2019-06-28 | $4.14 | $4.14 | $4.10 | $4.10 | $3.84 | 984 |
| 2019-06-27 | $4.13 | $4.15 | $4.10 | $4.15 | $3.89 | 127,216 |
| 2019-06-26 | $4.07 | $4.13 | $4.07 | $4.13 | $3.87 | 10,169 |
| 2019-06-25 | $4.07 | $4.07 | $4.04 | $4.04 | $3.79 | 30,493 |
| 2019-06-24 | $4.07 | $4.08 | $4.06 | $4.06 | $3.80 | 6,700 |
| 2019-06-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.78 | 0 |
| 2019-06-20 | $4.03 | $4.05 | $4.03 | $4.03 | $3.78 | 10,650 |
| 2019-06-19 | $3.94 | $3.95 | $3.94 | $3.94 | $3.69 | 6,566 |
| 2019-06-18 | $3.91 | $3.92 | $3.90 | $3.90 | $3.65 | 5,492 |
| 2019-06-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.59 | 0 |
| 2019-06-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.59 | 301 |
| 2019-06-13 | $3.82 | $3.85 | $3.82 | $3.85 | $3.61 | 950 |
| 2019-06-12 | $3.85 | $3.85 | $3.85 | $3.85 | $3.61 | 2,909 |
| 2019-06-11 | $3.88 | $3.89 | $3.87 | $3.87 | $3.63 | 6,463 |
| 2019-06-10 | $3.84 | $3.84 | $3.79 | $3.79 | $3.55 | 11,560 |
| 2019-06-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.60 | 1,001 |
| 2019-06-06 | $3.83 | $3.84 | $3.81 | $3.84 | $3.60 | 1,126 |
| 2019-06-05 | $3.83 | $3.83 | $3.81 | $3.81 | $3.57 | 610 |
| 2019-06-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.56 | 4,515 |
| 2019-06-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.53 | 850 |
| 2019-05-31 | $3.76 | $3.77 | $3.76 | $3.77 | $3.53 | 2,800 |
| 2019-05-30 | $3.78 | $3.78 | $3.77 | $3.78 | $3.54 | 17,557 |
| 2019-05-29 | $3.71 | $3.73 | $3.71 | $3.72 | $3.49 | 8,644 |
| 2019-05-28 | $3.73 | $3.73 | $3.52 | $3.53 | $3.31 | 142,646 |
| 2019-05-24 | $3.72 | $3.72 | $3.72 | $3.72 | $3.49 | 600 |
| 2019-05-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.47 | 128 |
| 2019-05-22 | $3.72 | $3.72 | $3.72 | $3.72 | $3.49 | 7,332 |
| 2019-05-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.46 | 5,000 |
| 2019-05-20 | $3.69 | $3.72 | $3.69 | $3.72 | $3.49 | 20,052 |
| 2019-05-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.48 | 0 |
| 2019-05-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.48 | 1,623 |
| 2019-05-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.49 | 71 |
| 2019-05-14 | $3.68 | $3.72 | $3.67 | $3.72 | $3.49 | 17,295 |
| 2019-05-13 | $3.64 | $3.66 | $3.64 | $3.66 | $3.43 | 6,088 |
| 2019-05-10 | $3.65 | $3.66 | $3.63 | $3.63 | $3.40 | 62,000 |
| 2019-05-09 | $3.71 | $3.71 | $3.61 | $3.63 | $3.40 | 19,452 |
| 2019-05-08 | $3.72 | $3.72 | $3.72 | $3.72 | $3.49 | 4,227 |
| 2019-05-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.50 | 7,100 |
| 2019-05-06 | $3.73 | $3.77 | $3.73 | $3.77 | $3.53 | 468 |
| 2019-05-03 | $3.76 | $3.79 | $3.75 | $3.79 | $3.55 | 22,315 |
| 2019-05-02 | $3.72 | $3.72 | $3.70 | $3.70 | $3.47 | 22,025 |
| 2019-05-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.52 | 595 |
| 2019-04-30 | $3.79 | $3.79 | $3.79 | $3.79 | $3.55 | 317 |
| 2019-04-29 | $3.79 | $3.80 | $3.79 | $3.80 | $3.56 | 1,350 |
| 2019-04-26 | $3.78 | $3.78 | $3.76 | $3.76 | $3.52 | 3,365 |
| 2019-04-25 | $3.77 | $3.79 | $3.76 | $3.77 | $3.53 | 12,258 |
| 2019-04-24 | $3.79 | $3.79 | $3.76 | $3.76 | $3.52 | 32,512 |
| 2019-04-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.70 | 0 |
| 2019-04-22 | $3.82 | $3.95 | $3.82 | $3.95 | $3.70 | 9,156 |
| 2019-04-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.57 | 15 |
| 2019-04-17 | $3.81 | $3.81 | $3.81 | $3.81 | $3.57 | 0 |
| 2019-04-16 | $3.81 | $3.81 | $3.81 | $3.81 | $3.57 | 5,015 |
| 2019-04-15 | $3.87 | $3.87 | $3.84 | $3.84 | $3.60 | 40,253 |
| 2019-04-12 | $3.89 | $3.89 | $3.88 | $3.88 | $3.64 | 5,500 |
| 2019-04-11 | $3.88 | $3.88 | $3.85 | $3.85 | $3.61 | 5,082 |
| 2019-04-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.64 | 2,000 |
| 2019-04-09 | $3.88 | $3.90 | $3.86 | $3.90 | $3.65 | 6,100 |
| 2019-04-08 | $3.88 | $3.88 | $3.84 | $3.84 | $3.60 | 3,843 |
| 2019-04-05 | $3.83 | $3.83 | $3.82 | $3.82 | $3.58 | 1,038 |
| 2019-04-04 | $3.83 | $3.86 | $3.83 | $3.84 | $3.60 | 34,448 |
| 2019-04-03 | $3.81 | $3.82 | $3.81 | $3.82 | $3.58 | 10,000 |
| 2019-04-02 | $3.81 | $3.81 | $3.81 | $3.81 | $3.57 | 50 |
| 2019-04-01 | $3.81 | $3.82 | $3.81 | $3.81 | $3.57 | 2,000 |
| 2019-03-29 | $3.71 | $3.73 | $3.70 | $3.73 | $3.50 | 3,300 |
| 2019-03-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.50 | 3,100 |
| 2019-03-27 | $3.75 | $3.79 | $3.75 | $3.79 | $3.55 | 3,000 |
| 2019-03-26 | $3.72 | $3.75 | $3.72 | $3.75 | $3.51 | 1,100 |
| 2019-03-25 | $3.76 | $3.78 | $3.76 | $3.77 | $3.53 | 39,800 |
| 2019-03-22 | $3.73 | $3.73 | $3.73 | $3.73 | $3.50 | 100 |
| 2019-03-21 | $3.86 | $3.86 | $3.81 | $3.81 | $3.57 | 5,998 |
| 2019-03-20 | $3.82 | $3.85 | $3.82 | $3.85 | $3.61 | 800 |
| 2019-03-18 | $3.78 | $3.79 | $3.77 | $3.79 | $3.55 | 9,736 |
| 2019-03-15 | $3.68 | $3.69 | $3.63 | $3.69 | $3.46 | 57,036 |
| 2019-03-14 | $3.64 | $3.64 | $3.63 | $3.63 | $3.40 | 9,854 |
| 2019-03-13 | $3.66 | $3.66 | $3.64 | $3.66 | $3.43 | 11,330 |
| 2019-03-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.42 | 0 |
| 2019-03-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.42 | 20 |
| 2019-03-08 | $3.73 | $3.73 | $3.65 | $3.65 | $3.42 | 1,723 |
| 2019-03-07 | $3.78 | $3.78 | $3.74 | $3.74 | $3.50 | 2,490 |
| 2019-03-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.55 | 452 |
| 2019-03-05 | $3.82 | $3.83 | $3.82 | $3.83 | $3.59 | 11,040 |
| 2019-03-04 | $3.83 | $3.83 | $3.79 | $3.80 | $3.56 | 2,525 |
| 2019-03-01 | $3.85 | $3.85 | $3.81 | $3.81 | $3.57 | 5,836 |
| 2019-02-28 | $3.86 | $3.86 | $3.85 | $3.85 | $3.61 | 555 |
| 2019-02-27 | $3.90 | $3.92 | $3.88 | $3.88 | $3.64 | 156,279 |
| 2019-02-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.69 | 299 |
| 2019-02-25 | $3.97 | $3.99 | $3.97 | $3.99 | $3.74 | 2,500 |
| 2019-02-22 | $4.01 | $4.01 | $4.00 | $4.00 | $3.75 | 2,234 |
| 2019-02-20 | $4.02 | $4.02 | $4.02 | $4.02 | $3.77 | 1,375 |
| 2019-02-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.67 | 1,000 |
| 2019-02-15 | $3.95 | $3.99 | $3.95 | $3.97 | $3.72 | 3,243 |
| 2019-02-14 | $3.89 | $3.92 | $3.89 | $3.92 | $3.67 | 15,700 |
| 2019-02-13 | $3.91 | $3.91 | $3.88 | $3.90 | $3.65 | 23,515 |
| 2019-02-12 | $4.04 | $4.04 | $3.96 | $3.98 | $3.73 | 21,498 |
| 2019-02-11 | $4.04 | $4.04 | $4.00 | $4.00 | $3.75 | 4,705 |
| 2019-02-08 | $4.02 | $4.02 | $4.02 | $4.02 | $3.77 | 1,000 |
| 2019-02-07 | $4.05 | $4.05 | $4.00 | $4.03 | $3.78 | 10,750 |
| 2019-02-06 | $4.09 | $4.09 | $4.09 | $4.09 | $3.83 | 3,700 |
| 2019-02-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 1,277 |
| 2019-02-04 | $4.12 | $4.14 | $4.11 | $4.13 | $3.87 | 5,182 |
| 2019-02-01 | $4.12 | $4.12 | $4.09 | $4.09 | $3.83 | 25,442 |
| 2019-01-31 | $4.16 | $4.16 | $4.16 | $4.16 | $3.90 | 500 |
| 2019-01-30 | $4.12 | $4.12 | $4.12 | $4.12 | $3.86 | 1,000 |
| 2019-01-29 | $4.07 | $4.08 | $4.05 | $4.05 | $3.80 | 14,116 |
| 2019-01-28 | $4.09 | $4.09 | $4.09 | $4.09 | $3.83 | 0 |
| 2019-01-25 | $4.09 | $4.09 | $4.09 | $4.09 | $3.83 | 2,125 |
| 2019-01-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.85 | 45 |
| 2019-01-23 | $4.16 | $4.16 | $4.11 | $4.11 | $3.85 | 18,938 |
| 2019-01-22 | $4.14 | $4.14 | $4.10 | $4.10 | $3.84 | 12,976 |
| 2019-01-18 | $4.16 | $4.20 | $4.15 | $4.15 | $3.89 | 25,811 |
| 2019-01-17 | $4.11 | $4.13 | $4.11 | $4.13 | $3.87 | 1,425 |
| 2019-01-16 | $4.16 | $4.17 | $4.13 | $4.13 | $3.87 | 86,251 |
| 2019-01-15 | $4.11 | $4.16 | $4.10 | $4.10 | $3.84 | 24,404 |
| 2019-01-14 | $4.08 | $4.11 | $4.08 | $4.11 | $3.85 | 2,122 |
| 2019-01-11 | $4.06 | $4.06 | $4.06 | $4.06 | $3.80 | 44 |
| 2019-01-10 | $4.01 | $4.06 | $4.01 | $4.06 | $3.80 | 1,655 |
| 2019-01-09 | $3.97 | $3.97 | $3.97 | $3.97 | $3.72 | 250 |
| 2019-01-08 | $3.97 | $3.99 | $3.97 | $3.99 | $3.74 | 14,049 |
| 2019-01-07 | $3.98 | $3.98 | $3.96 | $3.96 | $3.71 | 20,006 |
| 2019-01-04 | $3.90 | $3.96 | $3.90 | $3.96 | $3.71 | 13,756 |
| 2019-01-03 | $3.82 | $3.83 | $3.82 | $3.83 | $3.59 | 4,800 |
| 2019-01-02 | $3.83 | $3.85 | $3.80 | $3.81 | $3.57 | 46,600 |
| 2018-12-31 | $3.78 | $3.82 | $3.76 | $3.76 | $3.52 | 15,950 |
| 2018-12-28 | $3.79 | $3.80 | $3.79 | $3.80 | $3.56 | 310 |
| 2018-12-27 | $3.79 | $3.79 | $3.72 | $3.79 | $3.55 | 7,650 |
| 2018-12-26 | $3.79 | $3.91 | $3.79 | $3.91 | $3.66 | 839 |
| 2018-12-24 | $3.81 | $3.85 | $3.81 | $3.85 | $3.61 | 20,403 |
| 2018-12-21 | $3.90 | $3.90 | $3.74 | $3.74 | $3.50 | 33,903 |
| 2018-12-20 | $3.98 | $3.99 | $3.96 | $3.99 | $3.74 | 9,216 |
| 2018-12-18 | $4.12 | $4.12 | $4.12 | $4.12 | $3.86 | 239 |
| 2018-12-17 | $4.16 | $4.17 | $4.12 | $4.12 | $3.86 | 12,562 |
| 2018-12-14 | $4.15 | $4.17 | $4.10 | $4.10 | $3.84 | 27,314 |
| 2018-12-13 | $4.15 | $4.16 | $4.15 | $4.16 | $3.90 | 34,175 |
| 2018-12-12 | $4.18 | $4.24 | $4.18 | $4.24 | $3.97 | 33,416 |
| 2018-12-11 | $4.17 | $4.18 | $4.13 | $4.18 | $3.92 | 14,102 |
| 2018-12-10 | $4.17 | $4.18 | $4.10 | $4.10 | $3.84 | 2,203 |
| 2018-12-07 | $4.25 | $4.25 | $4.24 | $4.24 | $3.97 | 18,200 |
| 2018-12-06 | $4.16 | $4.17 | $4.15 | $4.17 | $3.91 | 2,822 |
| 2018-12-04 | $4.15 | $4.15 | $4.10 | $4.10 | $3.84 | 1,800 |
| 2018-12-03 | $4.13 | $4.13 | $4.09 | $4.09 | $3.83 | 8,400 |
| 2018-11-30 | $4.01 | $4.01 | $3.96 | $3.96 | $3.71 | 33,612 |
| 2018-11-29 | $4.05 | $4.05 | $4.04 | $4.04 | $3.79 | 4,409 |
| 2018-11-28 | $3.94 | $3.97 | $3.94 | $3.97 | $3.72 | 6,688 |
| 2018-11-27 | $3.97 | $3.97 | $3.94 | $3.94 | $3.69 | 508 |
| 2018-11-26 | $3.94 | $3.96 | $3.93 | $3.93 | $3.68 | 32,770 |
| 2018-11-23 | $4.03 | $4.03 | $4.03 | $4.03 | $3.77 | 100 |
| 2018-11-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.80 | 32,775 |
| 2018-11-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.78 | 137 |
| 2018-11-19 | $4.07 | $4.09 | $4.07 | $4.09 | $3.83 | 23,956 |
| 2018-11-16 | $4.07 | $4.07 | $4.05 | $4.05 | $3.80 | 44,500 |
| 2018-11-15 | $4.07 | $4.07 | $4.07 | $4.07 | $3.81 | 1,900 |
| 2018-11-14 | $3.99 | $3.99 | $3.96 | $3.96 | $3.71 | 4,131 |
| 2018-11-13 | $3.97 | $3.97 | $3.91 | $3.91 | $3.66 | 9,476 |
| 2018-11-12 | $3.96 | $3.96 | $3.95 | $3.95 | $3.70 | 13,100 |
| 2018-11-09 | $4.00 | $4.01 | $3.98 | $3.98 | $3.73 | 10,729 |
| 2018-11-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.81 | 182 |
| 2018-11-07 | $4.11 | $4.12 | $4.11 | $4.12 | $3.86 | 3,658 |
| 2018-11-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 0 |
| 2018-11-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 1,185 |
| 2018-11-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.73 | 1,966 |
| 2018-11-01 | $3.94 | $3.97 | $3.94 | $3.97 | $3.72 | 9,730 |
| 2018-10-31 | $3.98 | $3.99 | $3.98 | $3.98 | $3.73 | 3,402 |
| 2018-10-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.68 | 1,740 |
| 2018-10-29 | $3.90 | $3.97 | $3.90 | $3.95 | $3.70 | 22,301 |
| 2018-10-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.70 | 1,409 |
| 2018-10-25 | $3.95 | $4.05 | $3.95 | $4.05 | $3.80 | 13,011 |
| 2018-10-24 | $4.03 | $4.05 | $4.03 | $4.05 | $3.80 | 1,025 |
| 2018-10-23 | $4.02 | $4.05 | $4.02 | $4.05 | $3.80 | 4,395 |
| 2018-10-22 | $4.12 | $4.12 | $4.12 | $4.12 | $3.86 | 1,246 |
| 2018-10-19 | $4.10 | $4.12 | $4.10 | $4.12 | $3.86 | 40,600 |
| 2018-10-18 | $4.05 | $4.05 | $4.05 | $4.05 | $3.80 | 226 |
| 2018-10-17 | $4.09 | $4.11 | $4.09 | $4.11 | $3.85 | 6,026 |
| 2018-10-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.79 | 4 |
| 2018-10-15 | $4.04 | $4.07 | $4.04 | $4.04 | $3.79 | 4,249 |
| 2018-10-12 | $4.09 | $4.09 | $4.09 | $4.09 | $3.83 | 250 |
| 2018-10-11 | $4.05 | $4.08 | $4.02 | $4.02 | $3.77 | 4,100 |
| 2018-10-10 | $4.03 | $4.04 | $4.01 | $4.01 | $3.76 | 16,512 |
| 2018-10-09 | $4.06 | $4.12 | $4.05 | $4.12 | $3.86 | 12,850 |
| 2018-10-08 | $4.08 | $4.13 | $4.08 | $4.13 | $3.87 | 15,000 |
| 2018-10-05 | $4.09 | $4.09 | $4.09 | $4.09 | $3.83 | 7,445 |
| 2018-10-04 | $4.09 | $4.09 | $4.04 | $4.05 | $3.80 | 14,227 |
| 2018-10-03 | $4.23 | $4.24 | $4.20 | $4.20 | $3.94 | 27,000 |
| 2018-10-02 | $4.17 | $4.17 | $4.17 | $4.17 | $3.91 | 1,205 |
| 2018-10-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.95 | 100 |
| 2018-09-28 | $4.16 | $4.16 | $4.15 | $4.15 | $3.89 | 2,670 |
| 2018-09-27 | $4.19 | $4.20 | $4.18 | $4.20 | $3.94 | 1,375 |
| 2018-09-26 | $4.10 | $4.10 | $4.10 | $4.10 | $3.84 | 6,580 |
| 2018-09-25 | $4.11 | $4.11 | $4.06 | $4.06 | $3.80 | 1,473 |
| 2018-09-24 | $4.08 | $4.08 | $4.08 | $4.08 | $3.82 | 1,843 |
| 2018-09-21 | $4.07 | $4.07 | $4.03 | $4.03 | $3.78 | 2,600 |
| 2018-09-20 | $4.13 | $4.15 | $4.10 | $4.15 | $3.89 | 25,484 |
| 2018-09-19 | $4.07 | $4.08 | $4.07 | $4.08 | $3.82 | 1,150 |
| 2018-09-18 | $4.04 | $4.04 | $4.03 | $4.04 | $3.79 | 33,038 |
| 2018-09-17 | $4.00 | $4.00 | $3.98 | $3.98 | $3.73 | 36,399 |
| 2018-09-14 | $4.00 | $4.02 | $4.00 | $4.00 | $3.75 | 11,353 |
| 2018-09-13 | $4.00 | $4.00 | $3.94 | $3.98 | $3.73 | 11,026 |
| 2018-09-12 | $3.96 | $4.00 | $3.96 | $4.00 | $3.75 | 1,511 |
| 2018-09-11 | $3.90 | $3.94 | $3.90 | $3.94 | $3.69 | 900 |
| 2018-09-10 | $3.91 | $3.92 | $3.89 | $3.89 | $3.65 | 3,300 |
| 2018-09-07 | $3.96 | $3.96 | $3.93 | $3.94 | $3.69 | 2,855 |
| 2018-09-06 | $4.03 | $4.03 | $3.96 | $3.98 | $3.73 | 6,690 |
| 2018-09-05 | $4.06 | $4.07 | $4.05 | $4.07 | $3.81 | 12,939 |
| 2018-09-04 | $4.14 | $4.14 | $4.14 | $4.14 | $3.88 | 2,511 |
| 2018-08-31 | $4.17 | $4.18 | $4.17 | $4.18 | $3.92 | 4,400 |
| 2018-08-30 | $4.17 | $4.17 | $4.10 | $4.10 | $3.84 | 16,100 |
| 2018-08-29 | $4.19 | $4.20 | $4.19 | $4.20 | $3.94 | 1,506 |
| 2018-08-28 | $4.15 | $4.15 | $4.10 | $4.13 | $3.87 | 44,732 |
| 2018-08-27 | $4.15 | $4.25 | $4.14 | $4.14 | $3.88 | 1,904 |
| 2018-08-24 | $4.14 | $4.15 | $4.14 | $4.15 | $3.89 | 4,187 |
| 2018-08-23 | $4.11 | $4.11 | $4.11 | $4.11 | $3.85 | 509 |
| 2018-08-22 | $4.11 | $4.15 | $4.11 | $4.14 | $3.88 | 3,025 |
| 2018-08-21 | $4.05 | $4.08 | $4.05 | $4.08 | $3.82 | 912 |
| 2018-08-20 | $4.08 | $4.08 | $4.08 | $4.08 | $3.82 | 2,802 |
| 2018-08-17 | $4.08 | $4.11 | $4.07 | $4.11 | $3.85 | 34,149 |
| 2018-08-16 | $4.12 | $4.12 | $4.08 | $4.08 | $3.82 | 1,105,472 |
| 2018-08-15 | $4.15 | $4.16 | $4.07 | $4.08 | $3.82 | 621,165 |
| 2018-08-14 | $4.22 | $4.22 | $4.18 | $4.18 | $3.92 | 1,035,900 |
| 2018-08-13 | $4.17 | $4.20 | $4.15 | $4.18 | $3.92 | 11,153 |
| 2018-08-10 | $4.24 | $4.24 | $4.21 | $4.21 | $3.95 | 2,010 |
| 2018-08-09 | $4.31 | $4.31 | $4.28 | $4.30 | $4.03 | 28,269 |
| 2018-08-08 | $4.43 | $4.43 | $4.37 | $4.37 | $4.10 | 1,175 |
| 2018-08-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.22 | 600 |
| 2018-08-06 | $4.47 | $4.50 | $4.47 | $4.50 | $4.22 | 1,425 |
| 2018-08-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.29 | 600 |
| 2018-08-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.26 | 830 |
| 2018-08-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.29 | 100 |
| 2018-07-31 | $4.56 | $4.56 | $4.56 | $4.56 | $4.27 | 650 |
| 2018-07-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.27 | 24,900 |
| 2018-07-27 | $4.44 | $4.46 | $4.44 | $4.45 | $4.17 | 10,197 |
| 2018-07-26 | $4.47 | $4.47 | $4.44 | $4.44 | $4.16 | 1,163 |
| 2018-07-25 | $4.41 | $4.41 | $4.41 | $4.41 | $4.13 | 679 |
| 2018-07-24 | $4.47 | $4.47 | $4.46 | $4.46 | $4.18 | 200 |
| 2018-07-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.14 | 0 |
| 2018-07-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.14 | 174 |
| 2018-07-19 | $4.43 | $4.43 | $4.42 | $4.42 | $4.14 | 666 |
| 2018-07-18 | $4.45 | $4.46 | $4.45 | $4.46 | $4.18 | 1,047 |
| 2018-07-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.18 | 395 |
| 2018-07-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.22 | 140 |
| 2018-07-13 | $4.54 | $4.54 | $4.54 | $4.54 | $4.16 | 19,550 |
| 2018-07-12 | $4.62 | $4.62 | $4.62 | $4.62 | $4.23 | 0 |
| 2018-07-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.23 | 100 |
| 2018-07-10 | $4.61 | $4.62 | $4.61 | $4.62 | $4.23 | 2,479 |
| 2018-07-09 | $4.52 | $4.59 | $4.52 | $4.59 | $4.20 | 3,042 |
| 2018-07-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.03 | 0 |
| 2018-07-05 | $4.44 | $4.48 | $4.40 | $4.40 | $4.03 | 4,933 |
| 2018-07-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.05 | 407 |
| 2018-07-02 | $4.46 | $4.46 | $4.45 | $4.45 | $4.08 | 946 |
| 2018-06-29 | $4.47 | $4.47 | $4.47 | $4.47 | $4.09 | 1,100 |
| 2018-06-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.05 | 2,661 |
| 2018-06-27 | $4.48 | $4.52 | $4.45 | $4.47 | $4.09 | 16,224 |
| 2018-06-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.13 | 213 |
| 2018-06-25 | $4.44 | $4.44 | $4.44 | $4.44 | $4.07 | 0 |
| 2018-06-22 | $4.44 | $4.44 | $4.44 | $4.44 | $4.07 | 1,700 |
| 2018-06-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.10 | 255 |
| 2018-06-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.14 | 4,716 |
| 2018-06-19 | $4.40 | $4.40 | $4.37 | $4.37 | $4.00 | 650 |
| 2018-06-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.03 | 994 |
| 2018-06-15 | $4.47 | $4.48 | $4.47 | $4.48 | $4.10 | 295 |
| 2018-06-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.19 | 0 |
| 2018-06-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.19 | 76 |
| 2018-06-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.19 | 0 |
| 2018-06-11 | $4.55 | $4.58 | $4.55 | $4.57 | $4.19 | 3,782 |
| 2018-06-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.26 | 0 |
| 2018-06-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.26 | 2,500 |
| 2018-06-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.20 | 0 |
| 2018-06-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.20 | 100 |
| 2018-06-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 100 |
| 2018-06-01 | $4.64 | $4.64 | $4.63 | $4.63 | $4.24 | 873 |
| 2018-05-31 | $4.44 | $4.44 | $4.44 | $4.44 | $4.07 | 4,900 |
| 2018-05-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 373 |
| 2018-05-29 | $4.49 | $4.49 | $4.41 | $4.41 | $4.04 | 11,512 |
| 2018-05-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.37 | 0 |
| 2018-05-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.37 | 47 |
| 2018-05-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.37 | 500 |
| 2018-05-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-05-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-05-18 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 385 |
| 2018-05-17 | $4.75 | $4.75 | $4.74 | $4.75 | $4.35 | 2,213 |
| 2018-05-16 | $4.74 | $4.74 | $4.74 | $4.74 | $4.34 | 672 |
| 2018-05-15 | $4.70 | $4.70 | $4.65 | $4.66 | $4.27 | 44,246 |
| 2018-05-14 | $4.78 | $4.78 | $4.72 | $4.72 | $4.32 | 2,645 |
| 2018-05-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.31 | 0 |
| 2018-05-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.31 | 100 |
| 2018-05-09 | $4.67 | $4.67 | $4.67 | $4.67 | $4.28 | 800 |
| 2018-05-08 | $4.56 | $4.56 | $4.54 | $4.54 | $4.16 | 952 |
| 2018-05-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.20 | 0 |
| 2018-05-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.20 | 900 |
| 2018-05-03 | $4.56 | $4.57 | $4.56 | $4.57 | $4.19 | 400 |
| 2018-05-02 | $4.53 | $4.57 | $4.53 | $4.57 | $4.19 | 874 |
| 2018-05-01 | $4.56 | $4.56 | $4.54 | $4.55 | $4.17 | 1,150 |
| 2018-04-30 | $4.70 | $4.70 | $4.61 | $4.61 | $4.22 | 83,046 |
| 2018-04-27 | $4.72 | $4.72 | $4.72 | $4.72 | $4.32 | 500 |
| 2018-04-26 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 3,705 |
| 2018-04-25 | $4.60 | $4.60 | $4.57 | $4.57 | $4.19 | 948 |
| 2018-04-24 | $4.66 | $4.66 | $4.66 | $4.66 | $4.27 | 104 |
| 2018-04-23 | $4.63 | $4.63 | $4.62 | $4.62 | $4.23 | 2,500 |
| 2018-04-20 | $4.66 | $4.66 | $4.66 | $4.66 | $4.27 | 0 |
| 2018-04-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.27 | 61 |
| 2018-04-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.27 | 55,020 |
| 2018-04-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.27 | 44 |
| 2018-04-16 | $4.65 | $4.66 | $4.65 | $4.66 | $4.27 | 452 |
| 2018-04-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.31 | 0 |
| 2018-04-12 | $4.76 | $4.76 | $4.71 | $4.71 | $4.31 | 7,145 |
| 2018-04-11 | $4.69 | $4.69 | $4.68 | $4.68 | $4.29 | 4,268 |
| 2018-04-10 | $4.54 | $4.63 | $4.54 | $4.59 | $4.20 | 3,527 |
| 2018-04-09 | $4.58 | $4.69 | $4.57 | $4.67 | $4.28 | 12,689 |
| 2018-04-06 | $4.95 | $4.95 | $4.94 | $4.94 | $4.52 | 400 |
| 2018-04-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 2,625 |
| 2018-04-04 | $4.90 | $4.91 | $4.90 | $4.91 | $4.50 | 2,060 |
| 2018-04-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.54 | 0 |
| 2018-04-02 | $4.87 | $4.96 | $4.87 | $4.96 | $4.54 | 300 |
| 2018-03-29 | $4.85 | $4.92 | $4.85 | $4.92 | $4.51 | 718 |
| 2018-03-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.47 | 20 |
| 2018-03-27 | $4.95 | $4.95 | $4.88 | $4.88 | $4.47 | 7,602 |
| 2018-03-26 | $4.86 | $4.86 | $4.83 | $4.83 | $4.42 | 200 |
| 2018-03-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.56 | 195 |
| 2018-03-22 | $4.97 | $4.97 | $4.97 | $4.97 | $4.55 | 100 |
| 2018-03-21 | $4.99 | $5.01 | $4.97 | $4.99 | $4.57 | 18,400 |
| 2018-03-20 | $4.98 | $5.04 | $4.98 | $4.98 | $4.56 | 33,020 |
| 2018-03-19 | $5.00 | $5.00 | $4.94 | $4.94 | $4.52 | 4,628 |
| 2018-03-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.57 | 0 |
| 2018-03-15 | $5.02 | $5.02 | $4.99 | $4.99 | $4.57 | 18,792 |
| 2018-03-14 | $5.12 | $5.12 | $5.12 | $5.12 | $4.69 | 0 |
| 2018-03-13 | $5.12 | $5.12 | $5.12 | $5.12 | $4.69 | 100 |
| 2018-03-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.50 | 0 |
| 2018-03-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.50 | 0 |
| 2018-03-08 | $4.88 | $4.91 | $4.88 | $4.91 | $4.50 | 366 |
| 2018-03-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 0 |
| 2018-03-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 17 |
| 2018-03-05 | $4.93 | $5.00 | $4.91 | $5.00 | $4.58 | 3,390 |
| 2018-03-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.49 | 107 |
| 2018-03-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 0 |
| 2018-02-28 | $5.04 | $5.04 | $4.95 | $4.95 | $4.53 | 2,062 |
| 2018-02-27 | $5.12 | $5.12 | $5.12 | $5.12 | $4.69 | 2,731 |
| 2018-02-26 | $5.17 | $5.21 | $5.16 | $5.21 | $4.77 | 13,779 |
| 2018-02-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.67 | 0 |
| 2018-02-22 | $5.05 | $5.10 | $5.05 | $5.10 | $4.67 | 1,000 |
| 2018-02-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.57 | 4,321 |
| 2018-02-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 642 |
| 2018-02-16 | $5.01 | $5.01 | $4.92 | $4.92 | $4.51 | 14,370 |
| 2018-02-15 | $4.93 | $4.94 | $4.93 | $4.94 | $4.52 | 1,000 |
| 2018-02-14 | $4.82 | $4.89 | $4.82 | $4.89 | $4.48 | 9,756 |
| 2018-02-13 | $4.83 | $4.83 | $4.83 | $4.83 | $4.42 | 150 |
| 2018-02-12 | $4.84 | $4.84 | $4.79 | $4.79 | $4.39 | 2,200 |
| 2018-02-09 | $4.84 | $4.90 | $4.84 | $4.90 | $4.49 | 501 |
| 2018-02-08 | $4.91 | $4.91 | $4.89 | $4.89 | $4.48 | 1,866 |
| 2018-02-07 | $5.00 | $5.00 | $4.92 | $4.92 | $4.51 | 7,921 |
| 2018-02-06 | $5.02 | $5.06 | $4.97 | $5.06 | $4.63 | 600 |
| 2018-02-05 | $5.12 | $5.12 | $5.07 | $5.07 | $4.64 | 498 |
| 2018-02-02 | $5.07 | $5.07 | $5.04 | $5.04 | $4.62 | 4,721 |
| 2018-02-01 | $5.14 | $5.14 | $5.14 | $5.14 | $4.71 | 800 |
| 2018-01-31 | $5.13 | $5.13 | $5.07 | $5.07 | $4.64 | 37,242 |
| 2018-01-30 | $5.26 | $5.26 | $5.26 | $5.26 | $4.82 | 112,531 |
| 2018-01-29 | $5.34 | $5.37 | $5.34 | $5.34 | $4.89 | 322,676 |
| 2018-01-26 | $5.45 | $5.45 | $5.45 | $5.45 | $4.99 | 65 |
| 2018-01-25 | $5.44 | $5.46 | $5.44 | $5.45 | $4.99 | 50,900 |
| 2018-01-24 | $5.33 | $5.34 | $5.33 | $5.34 | $4.89 | 1,100 |
| 2018-01-23 | $5.26 | $5.27 | $5.25 | $5.25 | $4.81 | 7,287 |
| 2018-01-22 | $5.26 | $5.28 | $5.25 | $5.28 | $4.84 | 1,423 |
| 2018-01-19 | $5.27 | $5.27 | $5.23 | $5.24 | $4.80 | 538 |
| 2018-01-18 | $5.30 | $5.33 | $5.30 | $5.32 | $4.87 | 12,443 |
| 2018-01-17 | $5.20 | $5.20 | $5.15 | $5.20 | $4.76 | 2,830 |
| 2018-01-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.67 | 398 |
| 2018-01-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.51 | 20 |
| 2018-01-11 | $4.92 | $4.92 | $4.91 | $4.92 | $4.51 | 14,980 |
| 2018-01-10 | $4.93 | $4.93 | $4.91 | $4.91 | $4.50 | 9,266 |
| 2018-01-09 | $4.90 | $4.90 | $4.89 | $4.89 | $4.48 | 5,202 |
| 2018-01-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.48 | 110 |
| 2018-01-05 | $4.91 | $4.93 | $4.91 | $4.93 | $4.52 | 2,335 |
| 2018-01-04 | $4.82 | $4.90 | $4.82 | $4.90 | $4.49 | 12,580 |
| 2018-01-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.40 | 0 |
| 2018-01-02 | $4.78 | $4.81 | $4.76 | $4.80 | $4.40 | 709 |
| 2017-12-29 | $4.72 | $4.72 | $4.71 | $4.71 | $4.31 | 228 |
| 2017-12-28 | $4.80 | $4.80 | $4.78 | $4.78 | $4.38 | 4,219 |
| 2017-12-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.39 | 9 |
| 2017-12-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.39 | 900 |
| 2017-12-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.39 | 100 |
| 2017-12-21 | $4.76 | $4.77 | $4.76 | $4.77 | $4.37 | 4,490 |
| 2017-12-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.36 | 175 |
| 2017-12-19 | $4.79 | $4.80 | $4.76 | $4.78 | $4.38 | 2,570 |
| 2017-12-18 | $4.84 | $4.84 | $4.84 | $4.84 | $4.43 | 200 |
| 2017-12-15 | $4.85 | $4.85 | $4.84 | $4.84 | $4.43 | 600 |
| 2017-12-14 | $4.89 | $4.90 | $4.89 | $4.90 | $4.49 | 190,121 |
| 2017-12-13 | $4.87 | $4.87 | $4.85 | $4.85 | $4.44 | 302 |
| 2017-12-12 | $4.82 | $4.82 | $4.80 | $4.81 | $4.41 | 2,991 |
| 2017-12-11 | $4.70 | $4.76 | $4.70 | $4.76 | $4.36 | 4,446 |
| 2017-12-08 | $4.59 | $4.60 | $4.59 | $4.60 | $4.21 | 3,372 |
| 2017-12-07 | $4.63 | $4.65 | $4.63 | $4.65 | $4.26 | 2,522 |
| 2017-12-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.24 | 100 |
| 2017-12-05 | $4.60 | $4.61 | $4.59 | $4.59 | $4.20 | 10,657 |
| 2017-12-04 | $4.60 | $4.64 | $4.60 | $4.64 | $4.25 | 1,011 |
| 2017-12-01 | $4.66 | $4.66 | $4.66 | $4.66 | $4.27 | 100 |
| 2017-11-30 | $4.65 | $4.65 | $4.59 | $4.59 | $4.20 | 33,690 |
| 2017-11-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.47 | 4 |
| 2017-11-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.47 | 202 |
| 2017-11-27 | $4.91 | $4.91 | $4.88 | $4.91 | $4.50 | 3,490 |
| 2017-11-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.51 | 0 |
| 2017-11-22 | $4.92 | $4.95 | $4.90 | $4.92 | $4.51 | 4,948 |
| 2017-11-21 | $4.91 | $4.91 | $4.88 | $4.88 | $4.47 | 6,220 |
| 2017-11-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.47 | 2,400 |
| 2017-11-17 | $4.83 | $4.86 | $4.83 | $4.86 | $4.45 | 3,450 |
| 2017-11-15 | $4.86 | $4.86 | $4.78 | $4.79 | $4.39 | 1,900 |
| 2017-11-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 0 |
| 2017-11-13 | $4.98 | $5.00 | $4.98 | $5.00 | $4.58 | 1,250 |
| 2017-11-10 | $5.04 | $5.04 | $5.01 | $5.02 | $4.60 | 10,100 |
| 2017-11-09 | $5.10 | $5.14 | $5.10 | $5.14 | $4.71 | 1,677 |
| 2017-11-08 | $5.12 | $5.12 | $5.09 | $5.09 | $4.66 | 23,381 |
| 2017-11-07 | $5.06 | $5.06 | $5.02 | $5.02 | $4.60 | 3,550 |
| 2017-11-06 | $4.95 | $5.00 | $4.95 | $5.00 | $4.58 | 2,078 |
| 2017-11-03 | $4.95 | $4.95 | $4.88 | $4.90 | $4.49 | 3,740 |
| 2017-11-02 | $4.95 | $4.96 | $4.93 | $4.93 | $4.52 | 4,813 |
| 2017-11-01 | $5.05 | $5.05 | $5.04 | $5.05 | $4.63 | 1,875 |
| 2017-10-31 | $5.00 | $5.00 | $4.99 | $4.99 | $4.57 | 235 |
| 2017-10-30 | $5.12 | $5.13 | $5.11 | $5.11 | $4.68 | 21,153 |
| 2017-10-27 | $4.91 | $4.95 | $4.91 | $4.95 | $4.53 | 52,816 |
| 2017-10-26 | $5.03 | $5.03 | $5.03 | $5.03 | $4.61 | 0 |
| 2017-10-25 | $5.03 | $5.03 | $5.03 | $5.03 | $4.61 | 960 |
| 2017-10-24 | $4.97 | $4.98 | $4.97 | $4.98 | $4.56 | 7,393 |
| 2017-10-23 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 0 |
| 2017-10-20 | $5.10 | $5.10 | $5.05 | $5.08 | $4.65 | 83,582 |
| 2017-10-19 | $5.08 | $5.08 | $5.08 | $5.08 | $4.65 | 0 |
| 2017-10-18 | $5.11 | $5.11 | $5.08 | $5.08 | $4.65 | 1,120 |
| 2017-10-17 | $5.11 | $5.11 | $5.11 | $5.11 | $4.68 | 20 |
| 2017-10-16 | $5.11 | $5.11 | $5.11 | $5.11 | $4.68 | 0 |
| 2017-10-13 | $5.12 | $5.12 | $5.07 | $5.11 | $4.68 | 2,900 |
| 2017-10-12 | $5.10 | $5.11 | $5.10 | $5.11 | $4.68 | 1,339 |
| 2017-10-11 | $5.10 | $5.13 | $5.04 | $5.11 | $4.68 | 13,978 |
| 2017-10-10 | $5.03 | $5.04 | $5.03 | $5.04 | $4.62 | 650 |
| 2017-10-09 | $5.00 | $5.01 | $5.00 | $5.01 | $4.59 | 243 |
| 2017-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.61 | 1,394 |
| 2017-10-05 | $5.04 | $5.06 | $4.99 | $5.03 | $4.61 | 8,557 |
| 2017-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.60 | 3,139 |
| 2017-10-03 | $5.03 | $5.03 | $4.99 | $4.99 | $4.57 | 6,000 |
| 2017-10-02 | $5.06 | $5.06 | $5.03 | $5.03 | $4.61 | 8,305 |
| 2017-09-29 | $5.07 | $5.07 | $5.05 | $5.07 | $4.64 | 4,109 |
| 2017-09-28 | $5.06 | $5.07 | $5.06 | $5.07 | $4.64 | 240 |
| 2017-09-27 | $4.99 | $5.04 | $4.99 | $5.04 | $4.62 | 15,597 |
| 2017-09-26 | $5.03 | $5.03 | $5.02 | $5.02 | $4.60 | 26,645 |
| 2017-09-25 | $5.01 | $5.02 | $4.97 | $5.00 | $4.58 | 7,200 |
| 2017-09-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.54 | 0 |
| 2017-09-21 | $4.94 | $4.96 | $4.94 | $4.96 | $4.54 | 850 |
| 2017-09-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.39 | 0 |
| 2017-09-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.39 | 121 |
| 2017-09-18 | $4.84 | $4.84 | $4.77 | $4.79 | $4.39 | 5,261 |
| 2017-09-15 | $4.82 | $4.82 | $4.76 | $4.77 | $4.37 | 17,980 |
| 2017-09-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.37 | 0 |
| 2017-09-13 | $4.81 | $4.81 | $4.77 | $4.77 | $4.37 | 2,239 |
| 2017-09-12 | $4.81 | $4.82 | $4.78 | $4.79 | $4.39 | 14,062 |
| 2017-09-11 | $4.83 | $4.84 | $4.81 | $4.81 | $4.41 | 10,428 |
| 2017-09-08 | $4.81 | $4.81 | $4.75 | $4.75 | $4.35 | 56,137 |
| 2017-09-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.38 | 922 |
| 2017-09-06 | $4.73 | $4.76 | $4.73 | $4.76 | $4.36 | 500 |
| 2017-09-05 | $4.70 | $4.75 | $4.70 | $4.75 | $4.35 | 8,053 |
| 2017-09-01 | $4.69 | $4.71 | $4.69 | $4.69 | $4.30 | 3,400 |
| 2017-08-31 | $4.53 | $4.55 | $4.53 | $4.55 | $4.17 | 1,373 |
| 2017-08-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.08 | 0 |
| 2017-08-29 | $4.42 | $4.45 | $4.42 | $4.45 | $4.08 | 2,100 |
| 2017-08-28 | $4.40 | $4.42 | $4.40 | $4.42 | $4.05 | 13,035 |
| 2017-08-25 | $4.45 | $4.45 | $4.43 | $4.45 | $4.08 | 1,200 |
| 2017-08-24 | $4.49 | $4.51 | $4.47 | $4.51 | $4.13 | 3,489 |
| 2017-08-23 | $4.49 | $4.50 | $4.49 | $4.50 | $4.12 | 350 |
| 2017-08-22 | $4.43 | $4.43 | $4.43 | $4.43 | $4.06 | 0 |
| 2017-08-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.06 | 7,911 |
| 2017-08-18 | $4.46 | $4.46 | $4.46 | $4.46 | $4.09 | 0 |
| 2017-08-17 | $4.49 | $4.49 | $4.46 | $4.46 | $4.09 | 1,845 |
| 2017-08-16 | $4.36 | $4.36 | $4.36 | $4.36 | $3.99 | 240 |
| 2017-08-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 92 |
| 2017-08-14 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 20 |
| 2017-08-11 | $4.37 | $4.38 | $4.36 | $4.37 | $4.00 | 9,300 |
| 2017-08-10 | $4.51 | $4.51 | $4.49 | $4.49 | $4.11 | 400 |
| 2017-08-09 | $4.54 | $4.54 | $4.54 | $4.54 | $4.07 | 0 |
| 2017-08-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.07 | 300 |
| 2017-08-07 | $4.49 | $4.52 | $4.49 | $4.52 | $4.05 | 1,655 |
| 2017-08-04 | $4.45 | $4.47 | $4.45 | $4.47 | $4.01 | 1,280 |
| 2017-08-03 | $4.51 | $4.51 | $4.50 | $4.50 | $4.03 | 1,650 |
| 2017-08-02 | $4.38 | $4.38 | $4.38 | $4.38 | $3.92 | 0 |
| 2017-08-01 | $4.38 | $4.38 | $4.38 | $4.38 | $3.92 | 0 |
| 2017-07-31 | $4.37 | $4.38 | $4.37 | $4.38 | $3.92 | 600 |
| 2017-07-28 | $4.39 | $4.39 | $4.39 | $4.39 | $3.93 | 5,726 |
| 2017-07-27 | $4.39 | $4.39 | $4.39 | $4.39 | $3.93 | 1,500 |
| 2017-07-26 | $4.43 | $4.43 | $4.43 | $4.43 | $3.97 | 1 |
| 2017-07-25 | $4.43 | $4.43 | $4.43 | $4.43 | $3.97 | 75 |
| 2017-07-24 | $4.43 | $4.43 | $4.43 | $4.43 | $3.97 | 239,322 |
| 2017-07-21 | $4.49 | $4.50 | $4.46 | $4.47 | $4.01 | 9,184 |
| 2017-07-20 | $4.47 | $4.47 | $4.45 | $4.45 | $3.99 | 3,900 |
| 2017-07-19 | $4.55 | $4.55 | $4.53 | $4.55 | $4.08 | 1,300 |
| 2017-07-18 | $4.43 | $4.44 | $4.42 | $4.44 | $3.98 | 2,181 |
| 2017-07-17 | $4.45 | $4.49 | $4.45 | $4.49 | $4.02 | 4,373 |
| 2017-07-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.03 | 1,000 |
| 2017-07-13 | $4.40 | $4.42 | $4.40 | $4.42 | $3.96 | 691 |
| 2017-07-12 | $4.36 | $4.40 | $4.36 | $4.40 | $3.94 | 1,200 |
| 2017-07-11 | $4.32 | $4.32 | $4.32 | $4.32 | $3.87 | 1,000 |
| 2017-07-10 | $4.26 | $4.26 | $4.26 | $4.26 | $3.82 | 1,230 |
| 2017-07-07 | $4.39 | $4.39 | $4.39 | $4.39 | $3.93 | 101 |
| 2017-07-06 | $4.38 | $4.38 | $4.38 | $4.38 | $3.92 | 168 |
| 2017-07-05 | $4.37 | $4.37 | $4.37 | $4.37 | $3.92 | 981 |
| 2017-07-03 | $4.29 | $4.29 | $4.29 | $4.29 | $3.84 | 0 |
| 2017-06-30 | $4.29 | $4.31 | $4.29 | $4.29 | $3.84 | 181,934 |
| 2017-06-29 | $4.32 | $4.32 | $4.30 | $4.30 | $3.85 | 255 |
| 2017-06-28 | $4.34 | $4.34 | $4.34 | $4.34 | $3.89 | 512 |
| 2017-06-27 | $4.28 | $4.34 | $4.28 | $4.30 | $3.85 | 5,233 |
| 2017-06-26 | $4.24 | $4.24 | $4.23 | $4.23 | $3.79 | 724 |
| 2017-06-23 | $4.26 | $4.26 | $4.19 | $4.19 | $3.75 | 12,361 |
| 2017-06-22 | $4.24 | $4.26 | $4.24 | $4.26 | $3.82 | 607 |
| 2017-06-21 | $4.23 | $4.26 | $4.23 | $4.24 | $3.80 | 4,826 |
| 2017-06-20 | $4.23 | $4.28 | $4.23 | $4.28 | $3.83 | 5,918 |
| 2017-06-19 | $4.23 | $4.24 | $4.23 | $4.24 | $3.79 | 4,860 |
| 2017-06-16 | $4.26 | $4.26 | $4.25 | $4.25 | $3.80 | 6,205 |
| 2017-06-15 | $4.35 | $4.35 | $4.35 | $4.35 | $3.90 | 247 |
| 2017-06-14 | $4.40 | $4.40 | $4.35 | $4.35 | $3.90 | 4,505 |
| 2017-06-13 | $4.49 | $4.49 | $4.48 | $4.48 | $4.01 | 6,635 |
| 2017-06-12 | $4.50 | $4.51 | $4.50 | $4.51 | $4.04 | 289 |
| 2017-06-09 | $4.52 | $4.52 | $4.46 | $4.46 | $4.00 | 5,186 |
| 2017-06-08 | $4.55 | $4.55 | $4.52 | $4.52 | $4.05 | 1,100 |
| 2017-06-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.23 | 0 |
| 2017-06-06 | $4.67 | $4.72 | $4.67 | $4.72 | $4.23 | 630 |
| 2017-06-05 | $4.70 | $4.72 | $4.70 | $4.72 | $4.23 | 1,726 |
| 2017-06-02 | $4.67 | $4.68 | $4.65 | $4.68 | $4.19 | 3,817 |
| 2017-06-01 | $4.70 | $4.78 | $4.70 | $4.74 | $4.25 | 7,147 |
| 2017-05-31 | $5.21 | $5.21 | $5.18 | $5.18 | $4.64 | 3,884 |
| 2017-05-30 | $5.38 | $5.39 | $5.38 | $5.39 | $4.83 | 1,741 |
| 2017-05-26 | $5.09 | $5.10 | $5.08 | $5.10 | $4.57 | 36,608 |
| 2017-05-25 | $5.16 | $5.18 | $5.02 | $5.05 | $4.52 | 45,675 |
| 2017-05-24 | $4.83 | $4.84 | $4.83 | $4.84 | $4.34 | 5,932 |
| 2017-05-23 | $4.71 | $4.71 | $4.71 | $4.71 | $4.22 | 90 |
| 2017-05-22 | $4.67 | $4.72 | $4.67 | $4.71 | $4.22 | 7,932 |
| 2017-05-19 | $4.76 | $4.79 | $4.76 | $4.79 | $4.29 | 596 |
| 2017-05-18 | $4.81 | $4.81 | $4.76 | $4.78 | $4.28 | 17,461 |
| 2017-05-17 | $4.90 | $4.92 | $4.90 | $4.90 | $4.39 | 1,959 |
| 2017-05-16 | $4.92 | $4.97 | $4.92 | $4.97 | $4.45 | 19,533 |
| 2017-05-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.41 | 0 |
| 2017-05-12 | $4.94 | $4.94 | $4.92 | $4.92 | $4.41 | 43,651 |
| 2017-05-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.44 | 1,101 |
| 2017-05-10 | $4.92 | $4.97 | $4.92 | $4.97 | $4.45 | 1,110 |
| 2017-05-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.36 | 210 |
| 2017-05-08 | $4.85 | $4.85 | $4.83 | $4.83 | $4.33 | 12,700 |
| 2017-05-05 | $4.82 | $4.83 | $4.77 | $4.83 | $4.33 | 1,600 |
| 2017-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.44 | 0 |
| 2017-05-03 | $4.97 | $4.97 | $4.94 | $4.95 | $4.44 | 9,964 |
| 2017-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.37 | 10 |
| 2017-05-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.37 | 390 |
| 2017-04-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.39 | 700 |
| 2017-04-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.35 | 0 |
| 2017-04-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.35 | 63 |
| 2017-04-25 | $4.82 | $4.85 | $4.82 | $4.85 | $4.35 | 2,123 |
| 2017-04-24 | $4.76 | $4.77 | $4.75 | $4.75 | $4.26 | 974 |
| 2017-04-21 | $4.69 | $4.70 | $4.69 | $4.70 | $4.21 | 919 |
| 2017-04-20 | $4.76 | $4.76 | $4.64 | $4.64 | $4.16 | 1,330 |
| 2017-04-19 | $4.68 | $4.70 | $4.66 | $4.66 | $4.18 | 5,993 |
| 2017-04-18 | $4.77 | $4.77 | $4.71 | $4.71 | $4.22 | 5,522 |
| 2017-04-17 | $4.88 | $4.88 | $4.85 | $4.85 | $4.35 | 1,130 |
| 2017-04-13 | $4.80 | $4.85 | $4.80 | $4.85 | $4.35 | 3,500 |
| 2017-04-12 | $4.81 | $4.81 | $4.75 | $4.80 | $4.30 | 3,800 |
| 2017-04-11 | $4.92 | $4.94 | $4.91 | $4.94 | $4.43 | 1,534 |
| 2017-04-10 | $4.97 | $4.97 | $4.94 | $4.94 | $4.43 | 1,044 |
| 2017-04-07 | $5.13 | $5.13 | $5.13 | $5.13 | $4.60 | 550 |
| 2017-04-06 | $5.25 | $5.25 | $5.25 | $5.25 | $4.70 | 104 |
| 2017-04-05 | $5.26 | $5.26 | $5.20 | $5.22 | $4.68 | 7,222 |
| 2017-04-04 | $5.17 | $5.22 | $5.17 | $5.18 | $4.64 | 5,974 |
| 2017-04-03 | $5.14 | $5.14 | $5.14 | $5.14 | $4.61 | 100 |
| 2017-03-31 | $5.14 | $5.14 | $5.10 | $5.11 | $4.58 | 25,133 |
| 2017-03-30 | $5.16 | $5.16 | $5.16 | $5.16 | $4.62 | 101 |
| 2017-03-29 | $5.11 | $5.13 | $5.11 | $5.13 | $4.60 | 10,320 |
| 2017-03-28 | $5.09 | $5.13 | $5.09 | $5.13 | $4.60 | 999 |
| 2017-03-27 | $5.01 | $5.04 | $5.00 | $5.00 | $4.48 | 42,014 |
| 2017-03-24 | $5.10 | $5.13 | $5.10 | $5.12 | $4.59 | 42,004 |
| 2017-03-23 | $5.13 | $5.13 | $5.08 | $5.09 | $4.56 | 12,550 |
| 2017-03-22 | $5.09 | $5.09 | $5.09 | $5.09 | $4.56 | 100 |
| 2017-03-21 | $5.16 | $5.16 | $5.15 | $5.15 | $4.61 | 750 |
| 2017-03-20 | $5.07 | $5.07 | $5.07 | $5.07 | $4.54 | 9,570 |
| 2017-03-17 | $5.01 | $5.01 | $5.00 | $5.00 | $4.48 | 1,700 |
| 2017-03-16 | $4.86 | $4.95 | $4.86 | $4.95 | $4.44 | 7,063 |
| 2017-03-15 | $4.79 | $4.79 | $4.77 | $4.79 | $4.29 | 1,700 |
| 2017-03-14 | $4.79 | $4.79 | $4.78 | $4.78 | $4.28 | 1,000 |
| 2017-03-13 | $4.81 | $4.82 | $4.81 | $4.82 | $4.32 | 300 |
| 2017-03-10 | $4.80 | $4.80 | $4.78 | $4.78 | $4.28 | 500 |
| 2017-03-09 | $4.92 | $4.92 | $4.88 | $4.88 | $4.37 | 300 |
| 2017-03-08 | $4.99 | $4.99 | $4.95 | $4.96 | $4.44 | 2,514 |
| 2017-03-07 | $5.05 | $5.05 | $5.01 | $5.02 | $4.50 | 1,835 |
| 2017-03-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.57 | 1,149 |
| 2017-03-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.53 | 2,454 |
| 2017-03-02 | $5.10 | $5.10 | $5.06 | $5.06 | $4.53 | 2,138 |
| 2017-03-01 | $5.08 | $5.14 | $5.08 | $5.14 | $4.61 | 9,540 |
| 2017-02-28 | $5.04 | $5.06 | $5.04 | $5.06 | $4.53 | 1,004 |
| 2017-02-27 | $5.13 | $5.15 | $5.13 | $5.14 | $4.61 | 1,300 |
| 2017-02-24 | $5.20 | $5.23 | $5.20 | $5.20 | $4.66 | 3,000 |
| 2017-02-23 | $5.30 | $5.30 | $5.24 | $5.26 | $4.71 | 7,005 |
| 2017-02-22 | $5.25 | $5.30 | $5.25 | $5.30 | $4.75 | 6,800 |
| 2017-02-21 | $5.42 | $5.47 | $5.39 | $5.47 | $4.90 | 8,691 |
| 2017-02-17 | $5.44 | $5.44 | $5.38 | $5.39 | $4.83 | 4,499 |
| 2017-02-16 | $5.58 | $5.60 | $5.56 | $5.56 | $4.98 | 4,376 |
| 2017-02-15 | $5.55 | $5.55 | $5.55 | $5.55 | $4.97 | 300 |
| 2017-02-14 | $5.58 | $5.60 | $5.58 | $5.60 | $5.02 | 2,800 |
| 2017-02-13 | $5.43 | $5.47 | $5.43 | $5.46 | $4.89 | 4,100 |
| 2017-02-10 | $5.52 | $5.52 | $5.52 | $5.52 | $4.95 | 200 |
| 2017-02-09 | $5.57 | $5.57 | $5.52 | $5.52 | $4.95 | 900 |
| 2017-02-08 | $5.47 | $5.54 | $5.46 | $5.46 | $4.89 | 7,866 |
| 2017-02-07 | $5.48 | $5.48 | $5.48 | $5.48 | $4.91 | 3,291 |
| 2017-02-06 | $5.51 | $5.51 | $5.48 | $5.48 | $4.91 | 334 |
| 2017-02-03 | $5.49 | $5.54 | $5.49 | $5.49 | $4.92 | 8,194 |
| 2017-02-02 | $5.34 | $5.36 | $5.29 | $5.36 | $4.80 | 20,273 |
| 2017-02-01 | $5.32 | $5.32 | $5.30 | $5.30 | $4.75 | 4,500 |
| 2017-01-31 | $5.36 | $5.36 | $5.36 | $5.36 | $4.81 | 0 |
| 2017-01-30 | $5.40 | $5.40 | $5.36 | $5.36 | $4.81 | 7,739 |
| 2017-01-27 | $5.47 | $5.47 | $5.44 | $5.46 | $4.89 | 4,299 |
| 2017-01-26 | $5.43 | $5.43 | $5.43 | $5.43 | $4.87 | 403 |
| 2017-01-25 | $5.27 | $5.27 | $5.27 | $5.27 | $4.72 | 1 |
| 2017-01-24 | $5.25 | $5.27 | $5.25 | $5.27 | $4.72 | 12,033 |
| 2017-01-23 | $5.27 | $5.27 | $5.21 | $5.21 | $4.67 | 12,015 |
| 2017-01-20 | $5.32 | $5.35 | $5.32 | $5.34 | $4.78 | 1,114 |
| 2017-01-19 | $5.22 | $5.24 | $5.22 | $5.24 | $4.69 | 2,872 |
| 2017-01-18 | $5.24 | $5.24 | $5.24 | $5.24 | $4.70 | 750 |
| 2017-01-17 | $5.25 | $5.29 | $5.25 | $5.28 | $4.73 | 3,611 |
| 2017-01-13 | $5.20 | $5.20 | $5.20 | $5.20 | $4.66 | 1,554 |
| 2017-01-12 | $5.29 | $5.30 | $5.27 | $5.27 | $4.72 | 6,329 |
| 2017-01-11 | $5.17 | $5.20 | $5.15 | $5.20 | $4.66 | 11,138 |
| 2017-01-10 | $5.17 | $5.17 | $5.17 | $5.17 | $4.63 | 1,378 |
| 2017-01-09 | $5.24 | $5.26 | $5.20 | $5.20 | $4.66 | 5,298 |
| 2017-01-06 | $5.30 | $5.33 | $5.30 | $5.33 | $4.78 | 1,514 |
| 2017-01-05 | $5.29 | $5.32 | $5.29 | $5.32 | $4.77 | 4,947 |
| 2017-01-04 | $5.25 | $5.28 | $5.25 | $5.28 | $4.73 | 2,967 |
| 2017-01-03 | $5.26 | $5.28 | $5.17 | $5.17 | $4.63 | 5,361 |
| 2016-12-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.48 | 200 |
| 2016-12-29 | $5.02 | $5.10 | $5.02 | $5.03 | $4.51 | 34,433 |
| 2016-12-28 | $4.95 | $4.97 | $4.95 | $4.97 | $4.45 | 2,435 |
| 2016-12-27 | $4.94 | $4.96 | $4.90 | $4.96 | $4.44 | 5,914 |
| 2016-12-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.38 | 350 |
| 2016-12-22 | $4.92 | $4.94 | $4.92 | $4.93 | $4.42 | 252,203 |
| 2016-12-21 | $5.02 | $5.02 | $5.00 | $5.00 | $4.48 | 111,037 |
| 2016-12-20 | $5.03 | $5.03 | $5.02 | $5.02 | $4.50 | 31,633 |
| 2016-12-19 | $5.05 | $5.06 | $5.01 | $5.01 | $4.49 | 2,742 |
| 2016-12-16 | $5.00 | $5.04 | $4.98 | $4.98 | $4.46 | 15,348 |
| 2016-12-15 | $4.98 | $5.08 | $4.98 | $5.08 | $4.55 | 135,205 |
| 2016-12-14 | $4.97 | $4.98 | $4.90 | $4.92 | $4.41 | 1,019 |
| 2016-12-13 | $5.01 | $5.08 | $5.01 | $5.08 | $4.55 | 13,796 |
| 2016-12-12 | $4.95 | $4.95 | $4.90 | $4.90 | $4.39 | 20,053 |
| 2016-12-09 | $4.90 | $4.94 | $4.90 | $4.94 | $4.43 | 1,420 |
| 2016-12-08 | $4.86 | $4.95 | $4.84 | $4.95 | $4.44 | 33,831 |
| 2016-12-07 | $4.74 | $4.75 | $4.71 | $4.75 | $4.26 | 3,178 |
| 2016-12-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.28 | 3,954 |
| 2016-12-05 | $4.70 | $4.74 | $4.70 | $4.74 | $4.25 | 1,291 |
| 2016-12-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.14 | 3,045 |
| 2016-12-01 | $4.68 | $4.73 | $4.68 | $4.70 | $4.21 | 6,908 |
| 2016-11-30 | $4.62 | $4.64 | $4.55 | $4.61 | $4.13 | 37,515 |
| 2016-11-29 | $4.57 | $4.57 | $4.53 | $4.57 | $4.09 | 3,512 |
| 2016-11-28 | $4.48 | $4.54 | $4.48 | $4.54 | $4.07 | 8,414 |
| 2016-11-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.04 | 500 |
| 2016-11-23 | $4.54 | $4.58 | $4.52 | $4.57 | $4.09 | 22,939 |
| 2016-11-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.12 | 94 |
| 2016-11-21 | $4.60 | $4.61 | $4.60 | $4.60 | $4.12 | 1,935 |
| 2016-11-18 | $4.58 | $4.58 | $4.57 | $4.58 | $4.10 | 4,532 |
| 2016-11-17 | $4.58 | $4.58 | $4.50 | $4.50 | $4.03 | 4,335 |
| 2016-11-16 | $4.59 | $4.59 | $4.54 | $4.57 | $4.09 | 279,178 |
| 2016-11-15 | $4.50 | $4.63 | $4.50 | $4.63 | $4.15 | 116,825 |
| 2016-11-14 | $4.48 | $4.50 | $4.48 | $4.50 | $4.03 | 5,815 |
| 2016-11-11 | $4.51 | $4.51 | $4.47 | $4.47 | $4.00 | 1,211 |
| 2016-11-10 | $4.59 | $4.62 | $4.59 | $4.62 | $4.14 | 800 |
| 2016-11-09 | $4.55 | $4.64 | $4.55 | $4.63 | $4.15 | 19,116 |
| 2016-11-08 | $4.48 | $4.48 | $4.47 | $4.48 | $4.01 | 9,451 |
| 2016-11-07 | $4.42 | $4.44 | $4.42 | $4.44 | $3.98 | 273 |
| 2016-11-04 | $4.43 | $4.48 | $4.43 | $4.48 | $4.02 | 1,212 |
| 2016-11-03 | $4.49 | $4.49 | $4.39 | $4.39 | $3.93 | 1,383 |
| 2016-11-02 | $4.54 | $4.58 | $4.47 | $4.55 | $4.08 | 25,944 |
| 2016-11-01 | $4.31 | $4.31 | $4.31 | $4.31 | $3.86 | 100 |
| 2016-10-31 | $4.28 | $4.36 | $4.28 | $4.36 | $3.91 | 10,267 |
| 2016-10-28 | $4.30 | $4.33 | $4.29 | $4.33 | $3.88 | 5,637 |
| 2016-10-27 | $4.39 | $4.39 | $4.39 | $4.39 | $3.93 | 184 |
| 2016-10-26 | $4.38 | $4.38 | $4.33 | $4.35 | $3.90 | 1,512 |
| 2016-10-25 | $4.43 | $4.43 | $4.43 | $4.43 | $3.97 | 221 |
| 2016-10-24 | $4.40 | $4.41 | $4.40 | $4.41 | $3.95 | 1,807 |
| 2016-10-21 | $4.40 | $4.47 | $4.40 | $4.47 | $4.01 | 77,445 |
| 2016-10-20 | $4.37 | $4.39 | $4.35 | $4.39 | $3.93 | 6,004 |
| 2016-10-19 | $4.38 | $4.48 | $4.37 | $4.48 | $4.01 | 20,612 |
| 2016-10-18 | $4.42 | $4.42 | $4.41 | $4.41 | $3.95 | 103,721 |
| 2016-10-17 | $4.48 | $4.48 | $4.45 | $4.45 | $3.99 | 6,965 |
| 2016-10-14 | $4.56 | $4.58 | $4.56 | $4.56 | $4.09 | 6,971 |
| 2016-10-13 | $4.55 | $4.56 | $4.52 | $4.52 | $4.05 | 3,956 |
| 2016-10-12 | $4.61 | $4.61 | $4.59 | $4.60 | $4.12 | 4,376 |
| 2016-10-11 | $4.63 | $4.64 | $4.60 | $4.60 | $4.12 | 33,211 |
| 2016-10-10 | $4.70 | $4.71 | $4.69 | $4.69 | $4.20 | 10,236 |
| 2016-10-07 | $4.71 | $4.71 | $4.61 | $4.66 | $4.18 | 23,159 |
| 2016-10-06 | $4.69 | $4.69 | $4.67 | $4.68 | $4.19 | 6,982 |
| 2016-10-05 | $4.63 | $4.66 | $4.62 | $4.65 | $4.17 | 4,137 |
| 2016-10-04 | $4.76 | $4.76 | $4.57 | $4.64 | $4.16 | 47,984 |
| 2016-10-03 | $4.77 | $4.79 | $4.77 | $4.77 | $4.27 | 3,157 |
| 2016-09-30 | $4.82 | $4.84 | $4.79 | $4.84 | $4.34 | 11,613 |
| 2016-09-29 | $4.79 | $4.80 | $4.74 | $4.79 | $4.29 | 20,849 |
| 2016-09-28 | $4.72 | $4.77 | $4.70 | $4.77 | $4.27 | 5,687 |
| 2016-09-27 | $4.67 | $4.67 | $4.63 | $4.63 | $4.15 | 14,542 |
| 2016-09-26 | $4.75 | $4.75 | $4.71 | $4.74 | $4.25 | 2,008 |
| 2016-09-23 | $4.77 | $4.79 | $4.77 | $4.79 | $4.29 | 2,669 |
| 2016-09-22 | $4.83 | $4.83 | $4.81 | $4.81 | $4.31 | 1,866 |
| 2016-09-21 | $4.75 | $4.77 | $4.71 | $4.77 | $4.27 | 5,259 |
| 2016-09-20 | $4.66 | $4.66 | $4.65 | $4.65 | $4.17 | 743 |
| 2016-09-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.18 | 918 |
| 2016-09-16 | $4.74 | $4.74 | $4.71 | $4.71 | $4.22 | 1,553 |
| 2016-09-15 | $4.80 | $4.82 | $4.79 | $4.81 | $4.31 | 3,711 |
| 2016-09-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.30 | 574 |
| 2016-09-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.36 | 0 |
| 2016-09-12 | $4.74 | $4.87 | $4.74 | $4.87 | $4.36 | 106,650 |
| 2016-09-09 | $4.82 | $4.82 | $4.80 | $4.80 | $4.30 | 751 |
| 2016-09-08 | $4.89 | $4.89 | $4.87 | $4.88 | $4.37 | 596,728 |
| 2016-09-07 | $4.77 | $4.81 | $4.76 | $4.80 | $4.30 | 14,215 |
| 2016-09-06 | $4.75 | $4.79 | $4.75 | $4.79 | $4.29 | 2,023 |
| 2016-09-02 | $4.77 | $4.80 | $4.77 | $4.80 | $4.30 | 13,129 |
| 2016-09-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.26 | 1,708 |
| 2016-08-31 | $4.70 | $4.75 | $4.69 | $4.75 | $4.26 | 28,792 |
| 2016-08-30 | $4.65 | $4.65 | $4.60 | $4.60 | $4.12 | 14,350 |
| 2016-08-29 | $4.62 | $4.64 | $4.60 | $4.63 | $4.15 | 29,299 |
| 2016-08-26 | $4.55 | $4.60 | $4.55 | $4.59 | $4.11 | 9,812 |
| 2016-08-25 | $4.53 | $4.54 | $4.50 | $4.54 | $4.07 | 898 |
| 2016-08-24 | $4.59 | $4.61 | $4.59 | $4.61 | $4.13 | 4,640 |
| 2016-08-23 | $4.64 | $4.69 | $4.62 | $4.62 | $4.14 | 1,631 |
| 2016-08-22 | $4.66 | $4.66 | $4.66 | $4.66 | $4.18 | 275 |
| 2016-08-19 | $4.70 | $4.70 | $4.68 | $4.68 | $4.19 | 948 |
| 2016-08-18 | $4.72 | $4.76 | $4.72 | $4.76 | $4.26 | 34,979 |
| 2016-08-17 | $4.73 | $4.76 | $4.70 | $4.76 | $4.26 | 6,034 |
| 2016-08-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.24 | 337 |
| 2016-08-15 | $4.73 | $4.76 | $4.70 | $4.70 | $4.21 | 2,725 |
| 2016-08-12 | $4.67 | $4.69 | $4.66 | $4.69 | $4.20 | 3,997 |
| 2016-08-11 | $4.65 | $4.68 | $4.65 | $4.68 | $4.19 | 237 |
| 2016-08-10 | $4.71 | $4.71 | $4.62 | $4.62 | $4.14 | 696 |
| 2016-08-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.20 | 2,400 |
| 2016-08-08 | $4.67 | $4.68 | $4.66 | $4.68 | $4.11 | 1,940 |
| 2016-08-05 | $4.61 | $4.63 | $4.59 | $4.63 | $4.07 | 24,100 |
| 2016-08-04 | $4.49 | $4.61 | $4.49 | $4.61 | $4.05 | 2,028 |
| 2016-08-03 | $4.44 | $4.51 | $4.44 | $4.51 | $3.96 | 3,764 |
| 2016-08-02 | $4.50 | $4.50 | $4.46 | $4.46 | $3.92 | 1,044 |
| 2016-08-01 | $4.60 | $4.60 | $4.55 | $4.55 | $4.00 | 3,870 |
| 2016-07-29 | $4.71 | $4.72 | $4.71 | $4.72 | $4.15 | 1,000 |
| 2016-07-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.13 | 0 |
| 2016-07-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.13 | 0 |
| 2016-07-26 | $4.74 | $4.74 | $4.70 | $4.70 | $4.13 | 4,351 |
| 2016-07-25 | $4.85 | $4.85 | $4.81 | $4.81 | $4.23 | 3,088 |
| 2016-07-22 | $4.92 | $4.92 | $4.90 | $4.90 | $4.31 | 13,000 |
| 2016-07-21 | $4.91 | $4.91 | $4.83 | $4.85 | $4.26 | 6,225 |
| 2016-07-20 | $4.91 | $4.91 | $4.86 | $4.86 | $4.27 | 7,359 |
| 2016-07-19 | $5.05 | $5.05 | $4.97 | $5.02 | $4.41 | 1,673 |
| 2016-07-18 | $5.04 | $5.08 | $5.03 | $5.08 | $4.47 | 964 |
| 2016-07-15 | $5.06 | $5.06 | $5.06 | $5.06 | $4.45 | 331 |
| 2016-07-14 | $5.11 | $5.13 | $5.10 | $5.10 | $4.40 | 5,970 |
| 2016-07-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.33 | 2,046 |
| 2016-07-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.25 | 77 |
| 2016-07-11 | $4.93 | $4.93 | $4.92 | $4.92 | $4.25 | 2,203 |
| 2016-07-08 | $4.90 | $4.91 | $4.90 | $4.91 | $4.24 | 1,525 |
| 2016-07-07 | $4.97 | $4.97 | $4.86 | $4.86 | $4.20 | 1,600 |
| 2016-07-06 | $4.93 | $4.94 | $4.93 | $4.94 | $4.27 | 7,872 |
| 2016-07-05 | $5.07 | $5.07 | $5.02 | $5.02 | $4.33 | 9,877 |
| 2016-07-01 | $5.10 | $5.11 | $5.09 | $5.10 | $4.40 | 13,327 |
| 2016-06-30 | $5.05 | $5.13 | $5.02 | $5.13 | $4.43 | 2,442 |
| 2016-06-29 | $5.14 | $5.14 | $5.09 | $5.10 | $4.40 | 17,869 |
| 2016-06-28 | $5.04 | $5.04 | $5.04 | $5.04 | $4.35 | 352 |
| 2016-06-27 | $4.98 | $4.98 | $4.90 | $4.90 | $4.23 | 8,055 |
| 2016-06-24 | $5.13 | $5.13 | $5.13 | $5.13 | $4.43 | 0 |
| 2016-06-23 | $5.10 | $5.13 | $5.10 | $5.13 | $4.43 | 8,975 |
| 2016-06-22 | $5.14 | $5.14 | $5.09 | $5.10 | $4.41 | 1,300 |
| 2016-06-21 | $5.27 | $5.30 | $5.27 | $5.30 | $4.58 | 522 |
| 2016-06-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.45 | 0 |
| 2016-06-17 | $5.16 | $5.16 | $5.15 | $5.15 | $4.45 | 902 |
| 2016-06-16 | $5.07 | $5.10 | $5.07 | $5.10 | $4.40 | 5,414 |
| 2016-06-15 | $5.12 | $5.12 | $5.12 | $5.12 | $4.42 | 500 |
| 2016-06-14 | $5.11 | $5.12 | $5.06 | $5.09 | $4.39 | 15,270 |
| 2016-06-13 | $5.18 | $5.18 | $5.16 | $5.16 | $4.46 | 11,100 |
| 2016-06-10 | $5.04 | $5.04 | $5.00 | $5.02 | $4.33 | 8,869 |
| 2016-06-09 | $5.18 | $5.18 | $5.12 | $5.13 | $4.43 | 6,033 |
| 2016-06-08 | $5.31 | $5.34 | $5.31 | $5.34 | $4.61 | 1,198 |
| 2016-06-07 | $5.14 | $5.23 | $5.14 | $5.23 | $4.52 | 14,251 |
| 2016-06-06 | $5.10 | $5.12 | $5.10 | $5.12 | $4.42 | 4,414 |
| 2016-06-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.28 | 241 |
| 2016-06-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.21 | 2,920 |
| 2016-06-01 | $4.96 | $4.96 | $4.90 | $4.90 | $4.23 | 5,620 |
| 2016-05-31 | $5.10 | $5.10 | $5.10 | $5.10 | $4.40 | 100 |
| 2016-05-27 | $5.01 | $5.01 | $5.01 | $5.01 | $4.33 | 40 |
| 2016-05-26 | $5.03 | $5.07 | $5.01 | $5.01 | $4.33 | 3,645 |
| 2016-05-25 | $5.06 | $5.10 | $5.05 | $5.06 | $4.37 | 11,947 |
| 2016-05-24 | $4.92 | $4.94 | $4.91 | $4.91 | $4.24 | 11,585 |
| 2016-05-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.26 | 1,000 |
| 2016-05-20 | $5.00 | $5.00 | $4.98 | $4.98 | $4.30 | 474 |
| 2016-05-19 | $5.03 | $5.06 | $5.03 | $5.06 | $4.37 | 2,005 |
| 2016-05-18 | $5.18 | $5.18 | $5.13 | $5.13 | $4.43 | 5,936 |
| 2016-05-17 | $5.08 | $5.10 | $5.05 | $5.05 | $4.36 | 2,835 |
| 2016-05-16 | $5.14 | $5.14 | $5.12 | $5.12 | $4.42 | 6,352 |
| 2016-05-13 | $5.06 | $5.07 | $5.05 | $5.05 | $4.36 | 8,392 |
| 2016-05-12 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 5,801 |
| 2016-05-11 | $5.06 | $5.13 | $5.06 | $5.13 | $4.43 | 2,204 |
| 2016-05-10 | $4.90 | $4.93 | $4.88 | $4.93 | $4.26 | 7,489 |
| 2016-05-09 | $4.88 | $4.88 | $4.80 | $4.80 | $4.14 | 41,892 |
| 2016-05-06 | $4.91 | $4.92 | $4.87 | $4.87 | $4.20 | 22,618 |
| 2016-05-05 | $5.09 | $5.09 | $5.03 | $5.03 | $4.34 | 15,200 |
| 2016-05-04 | $4.94 | $5.00 | $4.92 | $4.98 | $4.30 | 43,970 |
| 2016-05-03 | $5.06 | $5.06 | $4.99 | $4.99 | $4.31 | 3,489 |
| 2016-05-02 | $5.26 | $5.26 | $5.22 | $5.22 | $4.51 | 2,235 |
| 2016-04-29 | $5.34 | $5.34 | $5.25 | $5.25 | $4.53 | 1,570 |
| 2016-04-28 | $5.42 | $5.46 | $5.42 | $5.44 | $4.70 | 76,939 |
| 2016-04-27 | $5.43 | $5.43 | $5.35 | $5.42 | $4.68 | 2,219 |
| 2016-04-26 | $5.40 | $5.40 | $5.40 | $5.40 | $4.66 | 510 |
| 2016-04-25 | $5.34 | $5.34 | $5.34 | $5.34 | $4.61 | 345 |
| 2016-04-22 | $5.43 | $5.43 | $5.33 | $5.33 | $4.60 | 1,706 |
| 2016-04-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.62 | 634 |
| 2016-04-20 | $5.30 | $5.37 | $5.30 | $5.37 | $4.64 | 7,515 |
| 2016-04-19 | $5.40 | $5.40 | $5.33 | $5.33 | $4.60 | 487 |
| 2016-04-18 | $5.20 | $5.37 | $5.20 | $5.36 | $4.63 | 2,700 |
| 2016-04-15 | $5.50 | $5.55 | $5.50 | $5.55 | $4.79 | 43,138 |
| 2016-04-14 | $5.51 | $5.55 | $5.50 | $5.50 | $4.75 | 5,474 |
| 2016-04-13 | $5.73 | $5.73 | $5.67 | $5.67 | $4.90 | 8,546 |
| 2016-04-12 | $5.60 | $5.65 | $5.60 | $5.63 | $4.86 | 4,469 |
| 2016-04-11 | $5.52 | $5.53 | $5.52 | $5.53 | $4.77 | 24,641 |
| 2016-04-08 | $5.51 | $5.51 | $5.50 | $5.50 | $4.75 | 393,544 |
| 2016-04-07 | $5.48 | $5.56 | $5.48 | $5.48 | $4.73 | 235,801 |
| 2016-04-06 | $5.60 | $5.64 | $5.60 | $5.64 | $4.87 | 1,600 |
| 2016-04-05 | $5.56 | $5.57 | $5.53 | $5.54 | $4.78 | 2,706 |
| 2016-04-04 | $5.76 | $5.81 | $5.75 | $5.75 | $4.96 | 6,850 |
| 2016-04-01 | $5.78 | $5.80 | $5.77 | $5.77 | $4.98 | 3,577 |
| 2016-03-31 | $5.86 | $5.86 | $5.79 | $5.86 | $5.06 | 47,631 |
| 2016-03-30 | $5.77 | $5.82 | $5.76 | $5.81 | $5.02 | 5,527 |
| 2016-03-29 | $5.51 | $5.65 | $5.49 | $5.56 | $4.80 | 70,663 |
| 2016-03-28 | $5.58 | $5.62 | $5.52 | $5.52 | $4.77 | 8,965 |
| 2016-03-24 | $5.56 | $5.61 | $5.56 | $5.58 | $4.82 | 7,014 |
| 2016-03-23 | $5.66 | $5.69 | $5.63 | $5.63 | $4.86 | 11,688 |
| 2016-03-22 | $5.77 | $5.77 | $5.77 | $5.77 | $4.98 | 590 |
| 2016-03-21 | $5.64 | $5.64 | $5.64 | $5.64 | $4.87 | 0 |
| 2016-03-18 | $5.77 | $5.80 | $5.61 | $5.64 | $4.87 | 49,727 |
| 2016-03-17 | $5.79 | $5.79 | $5.76 | $5.76 | $4.97 | 932 |
| 2016-03-16 | $5.55 | $5.70 | $5.55 | $5.70 | $4.92 | 3,663 |
| 2016-03-15 | $5.49 | $5.49 | $5.49 | $5.49 | $4.74 | 6,376 |
| 2016-03-14 | $5.70 | $5.72 | $5.70 | $5.72 | $4.94 | 173,808 |
| 2016-03-11 | $5.77 | $5.81 | $5.74 | $5.81 | $5.02 | 427,001 |
| 2016-03-10 | $5.63 | $5.63 | $5.55 | $5.55 | $4.79 | 1,342 |
| 2016-03-09 | $5.60 | $5.74 | $5.60 | $5.71 | $4.93 | 12,497 |
| 2016-03-08 | $5.72 | $5.72 | $5.44 | $5.44 | $4.70 | 103,309 |
| 2016-03-07 | $5.59 | $5.61 | $5.57 | $5.57 | $4.81 | 6,398 |
| 2016-03-04 | $5.41 | $5.55 | $5.40 | $5.55 | $4.79 | 3,684 |
| 2016-03-03 | $5.28 | $5.28 | $5.28 | $5.28 | $4.56 | 0 |
| 2016-03-02 | $5.15 | $5.28 | $5.15 | $5.28 | $4.56 | 38,589 |
| 2016-03-01 | $5.23 | $5.30 | $5.23 | $5.29 | $4.57 | 18,979 |
| 2016-02-29 | $5.16 | $5.20 | $5.13 | $5.20 | $4.49 | 86,079 |
| 2016-02-26 | $5.13 | $5.13 | $5.08 | $5.08 | $4.39 | 13,400 |
| 2016-02-25 | $5.02 | $5.08 | $4.93 | $5.08 | $4.39 | 30,928 |
| 2016-02-24 | $5.00 | $5.02 | $4.96 | $5.01 | $4.33 | 45,584 |
| 2016-02-23 | $5.06 | $5.06 | $5.06 | $5.06 | $4.37 | 143 |
| 2016-02-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.27 | 108 |
| 2016-02-19 | $4.90 | $4.95 | $4.90 | $4.95 | $4.27 | 19,526 |
| 2016-02-18 | $5.03 | $5.03 | $4.86 | $4.86 | $4.20 | 7,384 |
| 2016-02-17 | $4.93 | $5.06 | $4.93 | $5.02 | $4.33 | 25,628 |
| 2016-02-16 | $4.83 | $4.83 | $4.80 | $4.80 | $4.14 | 1,763 |
| 2016-02-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.06 | 100 |
| 2016-02-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.04 | 0 |
| 2016-02-10 | $4.68 | $4.68 | $4.68 | $4.68 | $4.04 | 100 |
| 2016-02-09 | $4.60 | $4.60 | $4.50 | $4.50 | $3.89 | 14,992 |
| 2016-02-08 | $4.76 | $4.76 | $4.65 | $4.65 | $4.01 | 1,671 |
| 2016-02-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.17 | 1,000 |
| 2016-02-04 | $5.00 | $5.03 | $4.88 | $4.91 | $4.24 | 8,418 |
| 2016-02-03 | $4.65 | $4.77 | $4.64 | $4.77 | $4.12 | 9,554 |
| 2016-02-02 | $4.65 | $4.68 | $4.59 | $4.59 | $3.96 | 136,739 |
| 2016-02-01 | $4.76 | $4.76 | $4.70 | $4.70 | $4.06 | 8,852 |
| 2016-01-29 | $4.85 | $4.85 | $4.84 | $4.84 | $4.18 | 5,703 |
| 2016-01-28 | $4.74 | $4.80 | $4.73 | $4.80 | $4.14 | 5,620 |
| 2016-01-27 | $4.55 | $4.67 | $4.54 | $4.60 | $3.97 | 6,366 |
| 2016-01-26 | $4.37 | $4.50 | $4.37 | $4.45 | $3.84 | 7,890 |
| 2016-01-25 | $4.40 | $4.44 | $4.40 | $4.41 | $3.81 | 5,433 |
| 2016-01-22 | $4.44 | $4.46 | $4.38 | $4.38 | $3.78 | 7,583 |
| 2016-01-21 | $4.03 | $4.22 | $4.03 | $4.22 | $3.64 | 6,183 |
| 2016-01-20 | $4.15 | $4.15 | $4.01 | $4.10 | $3.54 | 35,175 |
| 2016-01-19 | $4.26 | $4.31 | $4.26 | $4.31 | $3.72 | 3,846 |
| 2016-01-15 | $4.18 | $4.23 | $4.17 | $4.23 | $3.65 | 23,773 |
| 2016-01-14 | $4.41 | $4.49 | $4.37 | $4.49 | $3.88 | 4,741 |
| 2016-01-13 | $4.43 | $4.44 | $4.41 | $4.42 | $3.82 | 12,208 |
| 2016-01-12 | $4.43 | $4.43 | $4.36 | $4.37 | $3.77 | 16,959 |
| 2016-01-11 | $4.29 | $4.37 | $4.26 | $4.37 | $3.77 | 60,459 |
| 2016-01-08 | $4.35 | $4.36 | $4.26 | $4.30 | $3.71 | 30,662 |
| 2016-01-07 | $4.36 | $4.36 | $4.24 | $4.24 | $3.66 | 26,867 |
| 2016-01-06 | $4.50 | $4.57 | $4.46 | $4.51 | $3.89 | 5,500 |
| 2016-01-05 | $4.63 | $4.63 | $4.59 | $4.63 | $4.00 | 11,258 |
| 2016-01-04 | $4.56 | $4.56 | $4.56 | $4.56 | $3.94 | 3,930 |
| 2015-12-31 | $4.58 | $4.59 | $4.56 | $4.56 | $3.94 | 3,583 |
| 2015-12-30 | $4.58 | $4.58 | $4.56 | $4.58 | $3.95 | 3,428 |
| 2015-12-29 | $4.74 | $4.77 | $4.74 | $4.74 | $4.09 | 71,516 |
| 2015-12-28 | $4.84 | $4.87 | $4.59 | $4.63 | $4.00 | 8,854 |
| 2015-12-24 | $4.80 | $4.82 | $4.80 | $4.81 | $4.15 | 18,575 |
| 2015-12-23 | $4.76 | $4.89 | $4.76 | $4.88 | $4.21 | 53,327 |
| 2015-12-22 | $4.70 | $4.75 | $4.70 | $4.74 | $4.09 | 10,013 |
| 2015-12-21 | $4.68 | $4.74 | $4.67 | $4.74 | $4.09 | 22,282 |
| 2015-12-18 | $4.80 | $4.85 | $4.77 | $4.83 | $4.17 | 221,205 |
| 2015-12-17 | $4.87 | $4.89 | $4.87 | $4.89 | $4.22 | 3,110 |
| 2015-12-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.20 | 3,205 |
| 2015-12-15 | $4.84 | $4.89 | $4.82 | $4.88 | $4.21 | 20,046 |
| 2015-12-14 | $4.74 | $4.74 | $4.70 | $4.70 | $4.06 | 19,066 |
| 2015-12-11 | $4.84 | $4.84 | $4.74 | $4.74 | $4.09 | 3,016 |
| 2015-12-10 | $4.89 | $4.94 | $4.89 | $4.90 | $4.23 | 8,932 |
| 2015-12-09 | $4.91 | $4.93 | $4.88 | $4.93 | $4.26 | 19,325 |
| 2015-12-08 | $4.80 | $4.86 | $4.80 | $4.86 | $4.20 | 93,261 |
| 2015-12-07 | $4.93 | $4.95 | $4.81 | $4.82 | $4.16 | 25,561 |
| 2015-12-04 | $4.96 | $4.98 | $4.96 | $4.97 | $4.29 | 15,957 |
| 2015-12-03 | $5.11 | $5.19 | $5.11 | $5.15 | $4.45 | 66,060 |
| 2015-12-02 | $5.04 | $5.04 | $4.99 | $5.02 | $4.33 | 2,203 |
| 2015-12-01 | $5.04 | $5.05 | $5.01 | $5.03 | $4.34 | 35,713 |
| 2015-11-30 | $5.13 | $5.13 | $4.88 | $4.88 | $4.21 | 39,847 |
| 2015-11-27 | $5.41 | $5.41 | $5.41 | $5.41 | $4.67 | 4,765 |
| 2015-11-25 | $5.41 | $5.46 | $5.41 | $5.41 | $4.67 | 4,765 |
| 2015-11-24 | $5.27 | $5.31 | $5.27 | $5.31 | $4.58 | 12,487 |
| 2015-11-23 | $5.49 | $5.56 | $5.45 | $5.45 | $4.71 | 3,650 |
| 2015-11-20 | $5.36 | $5.44 | $5.36 | $5.44 | $4.70 | 10,555 |
| 2015-11-19 | $5.42 | $5.45 | $5.42 | $5.44 | $4.70 | 1,500 |
| 2015-11-18 | $5.49 | $5.50 | $5.42 | $5.48 | $4.73 | 37,274 |
| 2015-11-17 | $5.30 | $5.34 | $5.30 | $5.32 | $4.59 | 32,310 |
| 2015-11-16 | $5.19 | $5.22 | $5.15 | $5.22 | $4.51 | 39,970 |
| 2015-11-13 | $5.24 | $5.24 | $5.16 | $5.19 | $4.48 | 8,085 |
| 2015-11-12 | $5.25 | $5.32 | $5.24 | $5.24 | $4.52 | 10,697 |
| 2015-11-11 | $5.38 | $5.38 | $5.26 | $5.26 | $4.54 | 2,100 |
| 2015-11-10 | $5.45 | $5.50 | $5.45 | $5.50 | $4.75 | 5,000 |
| 2015-11-09 | $5.46 | $5.48 | $5.40 | $5.40 | $4.66 | 29,669 |
| 2015-11-06 | $5.55 | $5.56 | $5.49 | $5.56 | $4.80 | 10,259 |
| 2015-11-05 | $5.64 | $5.68 | $5.63 | $5.66 | $4.89 | 9,452 |
| 2015-11-04 | $5.72 | $5.72 | $5.64 | $5.67 | $4.90 | 3,873 |
| 2015-11-03 | $5.69 | $5.71 | $5.65 | $5.69 | $4.91 | 35,017 |
| 2015-11-02 | $5.52 | $5.53 | $5.52 | $5.53 | $4.77 | 25,247 |
| 2015-10-30 | $5.49 | $5.50 | $5.49 | $5.50 | $4.75 | 31,625 |
| 2015-10-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.70 | 441 |
| 2015-10-28 | $5.48 | $5.64 | $5.47 | $5.52 | $4.77 | 16,931 |
| 2015-10-27 | $5.44 | $5.44 | $5.43 | $5.43 | $4.69 | 509 |
| 2015-10-26 | $5.68 | $5.68 | $5.52 | $5.52 | $4.77 | 8,560 |
| 2015-10-23 | $5.78 | $5.82 | $5.76 | $5.76 | $4.97 | 700 |
| 2015-10-22 | $5.75 | $5.75 | $5.72 | $5.72 | $4.94 | 1,846 |
| 2015-10-21 | $5.78 | $5.78 | $5.78 | $5.78 | $4.99 | 107 |
| 2015-10-20 | $5.81 | $5.81 | $5.78 | $5.78 | $4.99 | 200 |
| 2015-10-19 | $5.76 | $5.79 | $5.74 | $5.78 | $4.99 | 11,625 |
| 2015-10-16 | $5.78 | $5.80 | $5.78 | $5.80 | $5.01 | 6,228 |
| 2015-10-15 | $5.73 | $5.80 | $5.71 | $5.80 | $5.01 | 2,687 |
| 2015-10-14 | $5.64 | $5.69 | $5.62 | $5.69 | $4.91 | 4,222 |
| 2015-10-13 | $5.66 | $5.68 | $5.57 | $5.57 | $4.81 | 5,565 |
| 2015-10-12 | $5.74 | $5.74 | $5.60 | $5.60 | $4.84 | 3,120 |
| 2015-10-09 | $5.80 | $5.92 | $5.79 | $5.79 | $5.00 | 6,202 |
| 2015-10-08 | $5.62 | $5.73 | $5.61 | $5.73 | $4.95 | 7,064 |
| 2015-10-07 | $5.64 | $5.64 | $5.55 | $5.58 | $4.81 | 1,486 |
| 2015-10-06 | $5.50 | $5.56 | $5.50 | $5.56 | $4.80 | 5,900 |
| 2015-10-05 | $5.33 | $5.40 | $5.33 | $5.40 | $4.66 | 3,056 |
| 2015-10-02 | $5.00 | $5.11 | $5.00 | $5.11 | $4.41 | 1,757 |
| 2015-10-01 | $5.07 | $5.09 | $5.04 | $5.06 | $4.37 | 16,336 |
| 2015-09-30 | $5.10 | $5.13 | $5.06 | $5.07 | $4.38 | 32,571 |
| 2015-09-29 | $5.02 | $5.04 | $5.00 | $5.00 | $4.32 | 5,521 |
| 2015-09-28 | $5.00 | $5.00 | $4.97 | $4.97 | $4.29 | 200 |
| 2015-09-25 | $5.04 | $5.10 | $5.02 | $5.04 | $4.35 | 29,425 |
| 2015-09-24 | $4.88 | $4.93 | $4.88 | $4.93 | $4.26 | 20,690 |
| 2015-09-23 | $5.03 | $5.07 | $4.95 | $4.95 | $4.27 | 3,768 |
| 2015-09-22 | $5.02 | $5.10 | $5.02 | $5.10 | $4.40 | 2,613 |
| 2015-09-21 | $5.13 | $5.16 | $5.12 | $5.13 | $4.43 | 20,243 |
| 2015-09-18 | $5.20 | $5.20 | $5.07 | $5.07 | $4.38 | 15,393 |
| 2015-09-17 | $5.30 | $5.45 | $5.27 | $5.45 | $4.71 | 740 |
| 2015-09-16 | $5.36 | $5.44 | $5.36 | $5.44 | $4.70 | 5,597 |
| 2015-09-15 | $5.23 | $5.27 | $5.18 | $5.27 | $4.55 | 37,038 |
| 2015-09-14 | $5.18 | $5.25 | $5.18 | $5.22 | $4.51 | 9,740 |
| 2015-09-11 | $5.07 | $5.16 | $5.07 | $5.16 | $4.46 | 16,002 |
| 2015-09-10 | $5.04 | $5.15 | $5.02 | $5.15 | $4.45 | 22,180 |
| 2015-09-09 | $5.08 | $5.09 | $5.00 | $5.00 | $4.32 | 11,308 |
| 2015-09-08 | $5.03 | $5.04 | $4.98 | $5.01 | $4.33 | 35,168 |
| 2015-09-04 | $5.00 | $5.00 | $4.94 | $4.94 | $4.27 | 7,272 |
| 2015-09-03 | $5.04 | $5.08 | $5.04 | $5.07 | $4.37 | 1,348 |
| 2015-09-02 | $5.07 | $5.07 | $4.93 | $5.04 | $4.35 | 31,985 |
| 2015-09-01 | $5.03 | $5.03 | $4.94 | $4.94 | $4.27 | 20,990 |
PJSC Surgutneftegas (SGTZY) News Headlines
Recent PJSC Surgutneftegas (SGTZY) News
Similar Companies to PJSC Surgutneftegas (SGTZY) 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 | -- | -- | -- |