Sigma Designs Inc (SIGM) Exchange: PINK
Data as of May 6, 2024
$0.28 ($0.00) -0.18%
Sigma Designs Inc - Daily Information
Click for more stock information on Sigma Designs Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.27 |
| Previous Close | $0.28 |
| High | $0.28 |
| Low | $0.27 |
| Adjusted Open | $0.27 |
| Previous Adjusted Close | $0.28 |
| Adjusted High | $0.28 |
| Adjusted Low | $0.27 |
About Sigma Designs Inc (SIGM)
DELISTED - Sigma Designs, Inc. (Sigma) is a provider of system-on-chip (SoC) solutions. The Company focuses on integrated chipset solutions that serve for Internet protocol television (IPTV) set-top boxes, connected media players, residential gateways and home control systems. It has four chipset product lines: media processor products, home networking products, video image processor and encoder products and home control and energy management automation products. The Company sells its products into four primary markets: IPTV media processor, connected home, connected media player, and the prosumer and industrial audio/video markets. The Company also sells a small amount of its chipsets into other markets, such as the digital signage, high definition television (HDTV) projection TV and personal computer (PC)-based, add-in markets. In May 2012, the Company completed its asset purchase of Trident Microsystems' Digital Television (DTV) Business. In February 2013, it acquired Zensys Inc.
Invest in Sigma Designs Inc (SIGM)
Historical Stock Data for Sigma Designs Inc (SIGM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 19,800 |
| 2020-08-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 95,427 |
| 2020-08-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 101,409 |
| 2020-08-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 809 |
| 2020-08-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 400 |
| 2020-08-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 197,574 |
| 2020-08-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,000 |
| 2020-08-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 997 |
| 2020-08-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 401 |
| 2020-08-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 695,830 |
| 2020-08-03 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,015 |
| 2020-07-31 | $0.28 | $0.28 | $0.24 | $0.28 | $0.28 | 81,839 |
| 2020-07-30 | $0.29 | $0.29 | $0.28 | $0.28 | $0.14 | 13,075 |
| 2020-07-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.14 | 916,794 |
| 2020-07-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.14 | 405 |
| 2020-07-27 | $0.28 | $0.29 | $0.28 | $0.29 | $0.14 | 46,505 |
| 2020-07-24 | $0.28 | $0.29 | $0.28 | $0.28 | $0.14 | 5,766,850 |
| 2020-07-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 200 |
| 2020-07-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 2,000 |
| 2020-07-21 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 1,200 |
| 2020-07-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,900 |
| 2020-07-17 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 200 |
| 2020-07-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 50 |
| 2020-07-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 5,550 |
| 2020-07-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,800 |
| 2020-07-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 2,519 |
| 2020-07-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 3,050 |
| 2020-07-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 682 |
| 2020-07-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 16,929 |
| 2020-07-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 800 |
| 2020-07-06 | $0.23 | $0.25 | $0.23 | $0.23 | $0.11 | 40,700 |
| 2020-07-02 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,000 |
| 2020-07-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 2,500 |
| 2020-06-30 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 2,943 |
| 2020-06-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 6,600 |
| 2020-06-26 | $0.24 | $0.24 | $0.23 | $0.23 | $0.11 | 39,356 |
| 2020-06-25 | $0.23 | $0.24 | $0.23 | $0.24 | $0.12 | 34,200 |
| 2020-06-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 116,500 |
| 2020-06-23 | $0.22 | $0.23 | $0.21 | $0.23 | $0.11 | 480,000 |
| 2020-06-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 30,100 |
| 2020-06-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 32,311 |
| 2020-06-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 558 |
| 2020-06-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 8,100 |
| 2020-06-16 | $0.21 | $0.22 | $0.21 | $0.22 | $0.11 | 701 |
| 2020-06-15 | $0.21 | $0.22 | $0.21 | $0.22 | $0.11 | 624,570 |
| 2020-06-12 | $0.21 | $0.22 | $0.21 | $0.22 | $0.11 | 13,500 |
| 2020-06-11 | $0.22 | $0.22 | $0.21 | $0.22 | $0.11 | 247,700 |
| 2020-06-10 | $0.21 | $0.22 | $0.21 | $0.21 | $0.10 | 14,900 |
| 2020-06-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1,300 |
| 2020-06-08 | $0.21 | $0.22 | $0.21 | $0.22 | $0.11 | 76,000 |
| 2020-06-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 22,600 |
| 2020-06-04 | $0.22 | $0.22 | $0.21 | $0.21 | $0.10 | 152,900 |
| 2020-06-03 | $0.21 | $0.22 | $0.21 | $0.21 | $0.10 | 63,000 |
| 2020-06-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,100 |
| 2020-06-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 700 |
| 2020-05-29 | $0.21 | $0.22 | $0.21 | $0.21 | $0.11 | 450,777 |
| 2020-05-28 | $0.21 | $0.22 | $0.21 | $0.21 | $0.10 | 416,800 |
| 2020-05-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.10 | 251,000 |
| 2020-05-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 100 |
| 2020-05-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 4 |
| 2020-05-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 0 |
| 2020-05-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1,900 |
| 2020-05-19 | $0.20 | $0.22 | $0.20 | $0.21 | $0.11 | 3,698 |
| 2020-05-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 100 |
| 2020-05-15 | $0.22 | $0.22 | $0.21 | $0.21 | $0.10 | 1,700 |
| 2020-05-14 | $0.22 | $0.23 | $0.21 | $0.21 | $0.10 | 129,800 |
| 2020-05-13 | $0.21 | $0.22 | $0.21 | $0.21 | $0.10 | 16,500 |
| 2020-05-12 | $0.22 | $0.22 | $0.21 | $0.21 | $0.11 | 9,256 |
| 2020-05-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.11 | 2,790 |
| 2020-05-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1 |
| 2020-05-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1 |
| 2020-05-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1,100 |
| 2020-05-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1,330 |
| 2020-05-04 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 450 |
| 2020-05-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 300 |
| 2020-04-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 5,000 |
| 2020-04-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 18 |
| 2020-04-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 2,225 |
| 2020-04-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 10 |
| 2020-04-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 4,100 |
| 2020-04-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 772 |
| 2020-04-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 66 |
| 2020-04-21 | $0.21 | $0.22 | $0.21 | $0.21 | $0.10 | 202,500 |
| 2020-04-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.11 | 50,600 |
| 2020-04-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 0 |
| 2020-04-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.11 | 1,000 |
| 2020-04-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 1,700 |
| 2020-04-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 50 |
| 2020-04-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 560 |
| 2020-04-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 2,350 |
| 2020-04-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 180 |
| 2020-04-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,000 |
| 2020-04-06 | $0.20 | $0.22 | $0.20 | $0.22 | $0.11 | 116,500 |
| 2020-04-03 | $0.21 | $0.21 | $0.20 | $0.20 | $0.10 | 12,100 |
| 2020-04-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 0 |
| 2020-04-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 10,000 |
| 2020-03-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 100 |
| 2020-03-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.10 | 8,349 |
| 2020-03-27 | $0.21 | $0.22 | $0.21 | $0.22 | $0.11 | 32,700 |
| 2020-03-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 34 |
| 2020-03-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 300 |
| 2020-03-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 3,605 |
| 2020-03-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 10 |
| 2020-03-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 14,900 |
| 2020-03-19 | $0.21 | $0.22 | $0.21 | $0.21 | $0.10 | 72,300 |
| 2020-03-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.11 | 96,115 |
| 2020-03-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 4,400 |
| 2020-03-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.10 | 900 |
| 2020-03-13 | $0.21 | $0.23 | $0.21 | $0.22 | $0.11 | 48,500 |
| 2020-03-12 | $0.22 | $0.22 | $0.20 | $0.21 | $0.10 | 104,500 |
| 2020-03-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 0 |
| 2020-03-10 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 700 |
| 2020-03-09 | $0.24 | $0.24 | $0.22 | $0.22 | $0.11 | 600 |
| 2020-03-06 | $0.24 | $0.24 | $0.23 | $0.23 | $0.11 | 15,300 |
| 2020-03-05 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 49,800 |
| 2020-03-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 50 |
| 2020-03-03 | $0.23 | $0.24 | $0.23 | $0.23 | $0.11 | 23,100 |
| 2020-03-02 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 19,400 |
| 2020-02-28 | $0.23 | $0.23 | $0.22 | $0.23 | $0.11 | 6,100 |
| 2020-02-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 12,100 |
| 2020-02-26 | $0.24 | $0.24 | $0.23 | $0.23 | $0.11 | 8,800 |
| 2020-02-25 | $0.23 | $0.24 | $0.23 | $0.23 | $0.11 | 6,500 |
| 2020-02-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 11,500 |
| 2020-02-21 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 600 |
| 2020-02-20 | $0.22 | $0.23 | $0.21 | $0.22 | $0.11 | 39,000 |
| 2020-02-19 | $0.22 | $0.22 | $0.21 | $0.21 | $0.10 | 8,700 |
| 2020-02-18 | $0.22 | $0.23 | $0.21 | $0.22 | $0.11 | 15,800 |
| 2020-02-14 | $0.24 | $0.24 | $0.22 | $0.22 | $0.11 | 9,300 |
| 2020-02-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 3,300 |
| 2020-02-12 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 4,700 |
| 2020-02-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 6,900 |
| 2020-02-10 | $0.23 | $0.24 | $0.22 | $0.22 | $0.11 | 101,400 |
| 2020-02-07 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 20,300 |
| 2020-02-06 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 5,260 |
| 2020-02-05 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 12,000 |
| 2020-02-04 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 10,900 |
| 2020-02-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,100 |
| 2020-01-31 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 61,200 |
| 2020-01-30 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 32,651 |
| 2020-01-29 | $0.24 | $0.24 | $0.23 | $0.23 | $0.11 | 28,000 |
| 2020-01-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,917 |
| 2020-01-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 45,800 |
| 2020-01-24 | $0.24 | $0.24 | $0.23 | $0.23 | $0.11 | 16,800 |
| 2020-01-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.12 | 42,600 |
| 2020-01-22 | $0.24 | $0.24 | $0.23 | $0.23 | $0.11 | 8,500 |
| 2020-01-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 509 |
| 2020-01-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 20 |
| 2020-01-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 2,840 |
| 2020-01-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 7,619 |
| 2020-01-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 0 |
| 2020-01-13 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 6,200 |
| 2020-01-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 37,776 |
| 2020-01-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 289 |
| 2020-01-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 50 |
| 2020-01-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 4,600 |
| 2020-01-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 4,300 |
| 2020-01-03 | $0.22 | $0.23 | $0.22 | $0.22 | $0.11 | 4,900 |
| 2020-01-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 5,100 |
| 2019-12-31 | $0.22 | $0.23 | $0.22 | $0.22 | $0.11 | 17,529 |
| 2019-12-30 | $0.22 | $0.23 | $0.22 | $0.22 | $0.11 | 178,800 |
| 2019-12-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 41,594 |
| 2019-12-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 2,718 |
| 2019-12-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 150 |
| 2019-12-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 19,079 |
| 2019-12-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 2,008 |
| 2019-12-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,411 |
| 2019-12-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 258,700 |
| 2019-12-17 | $0.20 | $0.22 | $0.20 | $0.22 | $0.11 | 3,900 |
| 2019-12-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 3,807 |
| 2019-12-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 700 |
| 2019-12-12 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 2,100 |
| 2019-12-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 3,100 |
| 2019-12-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 0 |
| 2019-12-09 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 2,120 |
| 2019-12-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,341 |
| 2019-12-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 400 |
| 2019-12-04 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 16,846 |
| 2019-12-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 49,300 |
| 2019-12-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,650 |
| 2019-11-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 406 |
| 2019-11-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,005 |
| 2019-11-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 100 |
| 2019-11-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 5,500 |
| 2019-11-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 2,701 |
| 2019-11-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,200 |
| 2019-11-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 3,000 |
| 2019-11-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 100 |
| 2019-11-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 400 |
| 2019-11-15 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 2,600 |
| 2019-11-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 300 |
| 2019-11-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 100 |
| 2019-11-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 54,700 |
| 2019-11-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 52 |
| 2019-11-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 0 |
| 2019-11-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 116,399 |
| 2019-11-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 1,700 |
| 2019-11-05 | $0.22 | $0.23 | $0.22 | $0.22 | $0.11 | 9,700 |
| 2019-11-04 | $0.22 | $0.23 | $0.22 | $0.22 | $0.11 | 16,000 |
| 2019-11-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 0 |
| 2019-10-31 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 400 |
| 2019-10-30 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 118,000 |
| 2019-10-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 0 |
| 2019-10-28 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 2,040 |
| 2019-10-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 12,700 |
| 2019-10-24 | $0.22 | $0.23 | $0.22 | $0.22 | $0.11 | 3,000 |
| 2019-10-23 | $0.23 | $0.23 | $0.22 | $0.22 | $0.11 | 1,000 |
| 2019-10-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,000 |
| 2019-10-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 2,391 |
| 2019-10-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.11 | 1,806,600 |
| 2019-10-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.11 | 100 |
| 2019-10-16 | $0.23 | $0.23 | $0.22 | $0.23 | $0.11 | 1,193,600 |
| 2019-10-15 | $0.22 | $0.23 | $0.22 | $0.23 | $0.11 | 614,800 |
| 2019-10-14 | $0.20 | $0.22 | $0.20 | $0.22 | $0.11 | 391,400 |
| 2019-10-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 102 |
| 2019-10-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 100 |
| 2019-10-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 6,600 |
| 2019-10-08 | $0.18 | $0.19 | $0.18 | $0.19 | $0.09 | 10,100 |
| 2019-10-07 | $0.17 | $0.18 | $0.17 | $0.18 | $0.09 | 29,300 |
| 2019-10-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 38 |
| 2019-10-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 0 |
| 2019-10-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 106,108 |
| 2019-10-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 1 |
| 2019-09-30 | $0.20 | $0.20 | $0.18 | $0.18 | $0.09 | 2,253 |
| 2019-09-27 | $0.18 | $0.20 | $0.18 | $0.20 | $0.10 | 78,000 |
| 2019-09-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 300 |
| 2019-09-25 | $0.19 | $0.20 | $0.19 | $0.20 | $0.10 | 155,800 |
| 2019-09-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 1,500 |
| 2019-09-23 | $0.19 | $0.21 | $0.19 | $0.21 | $0.10 | 3,400 |
| 2019-09-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 11,200 |
| 2019-09-19 | $0.20 | $0.21 | $0.20 | $0.21 | $0.10 | 600 |
| 2019-09-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 0 |
| 2019-09-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 1 |
| 2019-09-16 | $0.19 | $0.20 | $0.19 | $0.19 | $0.09 | 29,400 |
| 2019-09-13 | $0.18 | $0.20 | $0.18 | $0.20 | $0.10 | 14,500 |
| 2019-09-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 400 |
| 2019-09-11 | $0.18 | $0.18 | $0.17 | $0.17 | $0.09 | 2,603 |
| 2019-09-10 | $0.18 | $0.18 | $0.17 | $0.17 | $0.08 | 2,100 |
| 2019-09-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 2,400 |
| 2019-09-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 1,600 |
| 2019-09-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 600 |
| 2019-09-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 0 |
| 2019-09-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 10,922 |
| 2019-08-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.10 | 110 |
| 2019-08-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 0 |
| 2019-08-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 600 |
| 2019-08-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 200 |
| 2019-08-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 0 |
| 2019-08-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 2,400 |
| 2019-08-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.09 | 1,200 |
| 2019-08-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.10 | 2,304 |
| 2019-08-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 3,029 |
| 2019-08-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 1,000 |
| 2019-08-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 8,100 |
| 2019-08-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 1,000 |
| 2019-08-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 1,025 |
| 2019-08-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 22,149 |
| 2019-08-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 200 |
| 2019-08-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 10,508 |
| 2019-08-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 2,400 |
| 2019-08-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 2,400 |
| 2019-08-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 2,433 |
| 2019-08-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 100 |
| 2019-08-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 500 |
| 2019-08-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 500 |
| 2019-07-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 10,400 |
| 2019-07-30 | $0.20 | $0.20 | $0.19 | $0.19 | $0.09 | 21,400 |
| 2019-07-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.09 | 500 |
| 2019-07-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 1,061 |
| 2019-07-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 5,100 |
| 2019-07-24 | $0.20 | $0.20 | $0.19 | $0.20 | $0.10 | 10,100 |
| 2019-07-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 1 |
| 2019-07-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 700 |
| 2019-07-19 | $0.23 | $0.23 | $0.20 | $0.20 | $0.10 | 13,800 |
| 2019-07-18 | $0.20 | $0.23 | $0.17 | $0.23 | $0.11 | 59,700 |
| 2019-07-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 1,300 |
| 2019-07-16 | $0.21 | $0.22 | $0.20 | $0.20 | $0.10 | 2,000 |
| 2019-07-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 0 |
| 2019-07-12 | $0.20 | $0.21 | $0.20 | $0.20 | $0.10 | 11,200 |
| 2019-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 61,400 |
| 2019-07-10 | $0.23 | $0.23 | $0.20 | $0.20 | $0.10 | 15,700 |
| 2019-07-09 | $0.20 | $0.24 | $0.20 | $0.20 | $0.10 | 112,000 |
| 2019-07-08 | $0.20 | $0.23 | $0.20 | $0.23 | $0.11 | 102,900 |
| 2019-07-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.10 | 13,000 |
| 2019-07-03 | $0.23 | $0.23 | $0.20 | $0.20 | $0.10 | 18,100 |
| 2019-07-02 | $0.16 | $0.24 | $0.16 | $0.23 | $0.11 | 2,405,600 |
| 2019-07-01 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 15,800 |
| 2019-06-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 0 |
| 2019-06-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.08 | 4,753 |
| 2019-06-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 211 |
| 2019-06-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 200 |
| 2019-06-24 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 500 |
| 2019-06-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 800 |
| 2019-06-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 10,173 |
| 2019-06-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.08 | 415,522 |
| 2019-06-18 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 74,400 |
| 2019-06-17 | $0.16 | $0.16 | $0.14 | $0.14 | $0.07 | 783,700 |
| 2019-06-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 200 |
| 2019-06-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 200 |
| 2019-06-12 | $0.16 | $0.17 | $0.15 | $0.16 | $0.08 | 119,101 |
| 2019-06-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 200 |
| 2019-06-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 199 |
| 2019-06-07 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 10,900 |
| 2019-06-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 2,267 |
| 2019-06-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 13,100 |
| 2019-06-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 9,494 |
| 2019-06-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 900 |
| 2019-05-31 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 3,400 |
| 2019-05-30 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 1,100 |
| 2019-05-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 300 |
| 2019-05-28 | $0.17 | $0.18 | $0.17 | $0.18 | $0.09 | 400 |
| 2019-05-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.09 | 1,000 |
| 2019-05-23 | $0.18 | $0.18 | $0.17 | $0.18 | $0.09 | 14,500 |
| 2019-05-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 1,500 |
| 2019-05-21 | $0.18 | $0.18 | $0.17 | $0.17 | $0.08 | 18,800 |
| 2019-05-20 | $0.15 | $0.19 | $0.15 | $0.19 | $0.09 | 214,900 |
| 2019-05-17 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 942,200 |
| 2019-05-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 5,600 |
| 2019-05-15 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 35,000 |
| 2019-05-14 | $0.17 | $0.17 | $0.15 | $0.16 | $0.08 | 282,400 |
| 2019-05-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 10,303 |
| 2019-05-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 2,000 |
| 2019-05-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 1,100 |
| 2019-05-08 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 114,900 |
| 2019-05-07 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 70,200 |
| 2019-05-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 100 |
| 2019-05-03 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 4,200 |
| 2019-05-02 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 107,600 |
| 2019-05-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 0 |
| 2019-04-30 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 11,300 |
| 2019-04-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.08 | 1,016 |
| 2019-04-26 | $0.15 | $0.16 | $0.15 | $0.15 | $0.08 | 15,893 |
| 2019-04-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.08 | 250 |
| 2019-04-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 2,100 |
| 2019-04-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 1,100 |
| 2019-04-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 100 |
| 2019-04-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 100 |
| 2019-04-17 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 3,800 |
| 2019-04-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 30,220 |
| 2019-04-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 100 |
| 2019-04-12 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 6,700 |
| 2019-04-11 | $0.17 | $0.17 | $0.15 | $0.15 | $0.07 | 139,000 |
| 2019-04-10 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 86,700 |
| 2019-04-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 100 |
| 2019-04-08 | $0.15 | $0.17 | $0.15 | $0.17 | $0.08 | 1,100 |
| 2019-04-05 | $0.16 | $0.16 | $0.15 | $0.16 | $0.08 | 1,500 |
| 2019-04-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 100 |
| 2019-04-03 | $0.15 | $0.17 | $0.15 | $0.15 | $0.07 | 8,500 |
| 2019-04-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 7,400 |
| 2019-04-01 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 4,100 |
| 2019-03-29 | $0.16 | $0.16 | $0.15 | $0.16 | $0.08 | 31,200 |
| 2019-03-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 17,600 |
| 2019-03-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 800 |
| 2019-03-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 200 |
| 2019-03-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 8,100 |
| 2019-03-22 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 8,800 |
| 2019-03-21 | $0.15 | $0.17 | $0.15 | $0.16 | $0.08 | 222,200 |
| 2019-03-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 34,000 |
| 2019-03-19 | $0.15 | $0.16 | $0.15 | $0.15 | $0.08 | 17,430 |
| 2019-03-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 480 |
| 2019-03-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 27,001 |
| 2019-03-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 13,500 |
| 2019-03-13 | $0.17 | $0.18 | $0.16 | $0.16 | $0.08 | 129,000 |
| 2019-03-12 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 12,800 |
| 2019-03-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 4,000 |
| 2019-03-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 500 |
| 2019-03-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 600 |
| 2019-03-06 | $0.18 | $0.18 | $0.16 | $0.16 | $0.08 | 900 |
| 2019-03-05 | $0.16 | $0.18 | $0.16 | $0.17 | $0.08 | 5,000 |
| 2019-03-04 | $0.15 | $0.18 | $0.15 | $0.16 | $0.08 | 242,400 |
| 2019-03-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 58,600 |
| 2019-02-28 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 8,500 |
| 2019-02-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 100 |
| 2019-02-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 600 |
| 2019-02-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 516 |
| 2019-02-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 31,164 |
| 2019-02-21 | $0.17 | $0.18 | $0.17 | $0.17 | $0.08 | 1,242 |
| 2019-02-20 | $0.19 | $0.19 | $0.17 | $0.17 | $0.08 | 8,600 |
| 2019-02-19 | $0.18 | $0.19 | $0.18 | $0.19 | $0.10 | 1,271 |
| 2019-02-15 | $0.20 | $0.20 | $0.19 | $0.20 | $0.10 | 4,226 |
| 2019-02-14 | $0.20 | $0.20 | $0.19 | $0.20 | $0.10 | 17,000 |
| 2019-02-13 | $0.17 | $0.20 | $0.17 | $0.20 | $0.10 | 112,300 |
| 2019-02-12 | $0.17 | $0.18 | $0.17 | $0.18 | $0.09 | 9,500 |
| 2019-02-11 | $0.19 | $0.20 | $0.17 | $0.17 | $0.08 | 28,600 |
| 2019-02-08 | $0.15 | $0.17 | $0.15 | $0.17 | $0.08 | 9,800 |
| 2019-02-07 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 17,800 |
| 2019-02-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 97,754 |
| 2019-02-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 52,000 |
| 2019-02-04 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 3,200 |
| 2019-02-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 3,640 |
| 2019-01-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 1,900 |
| 2019-01-30 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 2,700 |
| 2019-01-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 53,500 |
| 2019-01-28 | $0.14 | $0.15 | $0.14 | $0.15 | $0.07 | 206,400 |
| 2019-01-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.07 | 280 |
| 2019-01-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.07 | 150,200 |
| 2019-01-23 | $0.15 | $0.15 | $0.14 | $0.15 | $0.07 | 18,800 |
| 2019-01-22 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 1,973 |
| 2019-01-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 1,158 |
| 2019-01-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 1,900 |
| 2019-01-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 2,900 |
| 2019-01-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 600 |
| 2019-01-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 10,043 |
| 2019-01-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 100 |
| 2019-01-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 100 |
| 2019-01-09 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 42,300 |
| 2019-01-08 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 114,700 |
| 2019-01-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 2,300 |
| 2019-01-04 | $0.14 | $0.15 | $0.14 | $0.15 | $0.07 | 35,800 |
| 2019-01-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 8,200 |
| 2019-01-02 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 10,377 |
| 2018-12-31 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 8,681 |
| 2018-12-28 | $0.15 | $0.15 | $0.14 | $0.15 | $0.08 | 61,984 |
| 2018-12-27 | $0.16 | $0.17 | $0.14 | $0.15 | $0.07 | 24,100 |
| 2018-12-26 | $0.15 | $0.17 | $0.14 | $0.17 | $0.08 | 50,400 |
| 2018-12-24 | $0.14 | $0.16 | $0.14 | $0.16 | $0.08 | 19,100 |
| 2018-12-21 | $0.15 | $0.15 | $0.10 | $0.15 | $0.07 | 52,400 |
| 2018-12-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 71,600 |
| 2018-12-19 | $0.16 | $0.16 | $0.15 | $0.15 | $0.08 | 70,348 |
| 2018-12-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 37,700 |
| 2018-12-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 98,333 |
| 2018-12-14 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 24,600 |
| 2018-12-13 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 22,600 |
| 2018-12-12 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 12,200 |
| 2018-12-11 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 28,500 |
| 2018-12-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 1,500 |
| 2018-12-07 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 15,495 |
| 2018-12-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 8,398 |
| 2018-12-04 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 29,700 |
| 2018-12-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 37,800 |
| 2018-11-30 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 19,500 |
| 2018-11-29 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 11,669 |
| 2018-11-28 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 6,600 |
| 2018-11-27 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 35,600 |
| 2018-11-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 1,600 |
| 2018-11-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 40,990 |
| 2018-11-21 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 9,400 |
| 2018-11-20 | $0.16 | $0.16 | $0.15 | $0.16 | $0.08 | 31,300 |
| 2018-11-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 2,166 |
| 2018-11-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 7,100 |
| 2018-11-15 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 3,794 |
| 2018-11-14 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 27,587 |
| 2018-11-13 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 12,000 |
| 2018-11-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 27,712 |
| 2018-11-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 1,600 |
| 2018-11-08 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 45,000 |
| 2018-11-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.08 | 7,900 |
| 2018-11-06 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 6,491 |
| 2018-11-05 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 8,900 |
| 2018-11-02 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 1,200 |
| 2018-11-01 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 18,400 |
| 2018-10-31 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 1,948 |
| 2018-10-30 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 663,060 |
| 2018-10-29 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 2,872 |
| 2018-10-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 8,300 |
| 2018-10-25 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 33,161 |
| 2018-10-24 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 264,700 |
| 2018-10-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.08 | 40,300 |
| 2018-10-22 | $0.16 | $0.17 | $0.16 | $0.16 | $0.08 | 72,700 |
| 2018-10-19 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 90,400 |
| 2018-10-18 | $0.17 | $0.17 | $0.16 | $0.16 | $0.08 | 28,100 |
| 2018-10-17 | $0.17 | $0.17 | $0.16 | $0.17 | $0.08 | 7,200 |
| 2018-10-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.08 | 375,900 |
| 2018-10-15 | $0.16 | $0.16 | $0.15 | $0.16 | $0.08 | 1,789,300 |
| 2018-10-12 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 40,542 |
| 2018-10-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 110,200 |
| 2018-10-10 | $0.14 | $0.17 | $0.14 | $0.16 | $0.08 | 116,200 |
| 2018-10-09 | $0.15 | $0.15 | $0.14 | $0.14 | $0.07 | 27,203 |
| 2018-10-08 | $0.14 | $0.15 | $0.14 | $0.15 | $0.07 | 103,336 |
| 2018-10-05 | $0.15 | $0.15 | $0.14 | $0.14 | $0.07 | 427,500 |
| 2018-10-04 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 40,434 |
| 2018-10-03 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 34,800 |
| 2018-10-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.07 | 87,500 |
| 2018-10-01 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 10,000 |
| 2018-09-28 | $0.14 | $0.16 | $0.14 | $0.15 | $0.07 | 245,100 |
| 2018-09-27 | $0.15 | $0.16 | $0.14 | $0.16 | $0.08 | 197,200 |
| 2018-09-26 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 39,626 |
| 2018-09-25 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 361,500 |
| 2018-09-24 | $0.16 | $0.16 | $0.15 | $0.16 | $0.08 | 112,800 |
| 2018-09-21 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 128,916 |
| 2018-09-20 | $0.16 | $0.16 | $0.15 | $0.15 | $0.07 | 116,800 |
| 2018-09-19 | $0.15 | $0.16 | $0.14 | $0.15 | $0.07 | 28,600 |
| 2018-09-18 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 63,600 |
| 2018-09-17 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 305,400 |
| 2018-09-14 | $0.15 | $0.16 | $0.15 | $0.15 | $0.07 | 174,100 |
| 2018-09-13 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 207,429 |
| 2018-09-12 | $0.16 | $0.16 | $0.15 | $0.15 | $0.08 | 179,846 |
| 2018-09-11 | $0.14 | $0.16 | $0.14 | $0.15 | $0.08 | 248,154 |
| 2018-09-10 | $0.15 | $0.15 | $0.13 | $0.14 | $0.07 | 520,400 |
| 2018-09-07 | $0.15 | $0.16 | $0.14 | $0.15 | $0.07 | 124,000 |
| 2018-09-06 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 326,280 |
| 2018-09-05 | $0.15 | $0.16 | $0.15 | $0.16 | $0.08 | 778,700 |
| 2018-09-04 | $0.17 | $0.17 | $0.14 | $0.16 | $0.08 | 978,400 |
| 2018-08-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.09 | 280,000 |
| 2018-08-30 | $0.18 | $0.18 | $0.15 | $0.18 | $0.09 | 712,200 |
| 2018-08-29 | $0.18 | $0.20 | $0.17 | $0.18 | $0.09 | 1,211,200 |
| 2018-08-28 | $0.22 | $0.22 | $0.18 | $0.18 | $0.09 | 2,489,500 |
| 2018-08-27 | $0.22 | $0.28 | $0.21 | $0.22 | $0.11 | 978,200 |
| 2018-08-24 | $0.26 | $0.26 | $0.24 | $0.24 | $0.12 | 862,300 |
| 2018-08-23 | $0.26 | $0.26 | $0.24 | $0.25 | $0.12 | 833,800 |
| 2018-08-22 | $0.25 | $0.26 | $0.24 | $0.25 | $0.12 | 832,800 |
| 2018-08-21 | $0.27 | $0.29 | $0.24 | $0.26 | $0.13 | 2,959,400 |
| 2018-08-20 | $0.25 | $0.27 | $0.22 | $0.27 | $0.13 | 2,386,700 |
| 2018-08-17 | $0.21 | $0.28 | $0.20 | $0.25 | $0.12 | 4,869,600 |
| 2018-08-16 | $0.18 | $0.24 | $0.18 | $0.20 | $0.10 | 4,404,400 |
| 2018-08-15 | $0.30 | $0.30 | $0.20 | $0.23 | $0.11 | 6,277,600 |
| 2018-08-14 | $6.10 | $6.20 | $6.10 | $6.20 | $0.11 | 1,164,400 |
| 2018-08-13 | $6.10 | $6.20 | $6.10 | $6.13 | $0.11 | 1,080,500 |
| 2018-08-10 | $6.10 | $6.15 | $6.10 | $6.15 | $0.11 | 641,200 |
| 2018-08-09 | $6.10 | $6.15 | $6.05 | $6.10 | $0.11 | 861,500 |
| 2018-08-08 | $6.05 | $6.15 | $6.05 | $6.08 | $0.11 | 694,000 |
| 2018-08-07 | $6.05 | $6.11 | $6.05 | $6.08 | $0.11 | 1,000,900 |
| 2018-08-06 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 375,800 |
| 2018-08-03 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 881,910 |
| 2018-08-02 | $6.10 | $6.10 | $6.05 | $6.05 | $0.11 | 479,300 |
| 2018-08-01 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 747,200 |
| 2018-07-31 | $6.10 | $6.15 | $6.05 | $6.05 | $0.11 | 5,743,500 |
| 2018-07-30 | $6.10 | $6.15 | $6.10 | $6.10 | $0.11 | 735,700 |
| 2018-07-27 | $6.15 | $6.15 | $6.10 | $6.10 | $0.11 | 939,300 |
| 2018-07-26 | $6.10 | $6.14 | $6.10 | $6.10 | $0.11 | 153,300 |
| 2018-07-25 | $6.10 | $6.15 | $6.05 | $6.10 | $0.11 | 1,000,400 |
| 2018-07-24 | $6.10 | $6.16 | $6.10 | $6.10 | $0.11 | 566,300 |
| 2018-07-23 | $6.10 | $6.15 | $6.10 | $6.13 | $0.11 | 657,500 |
| 2018-07-20 | $6.10 | $6.15 | $6.10 | $6.15 | $0.11 | 324,300 |
| 2018-07-19 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 80,900 |
| 2018-07-18 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 51,900 |
| 2018-07-17 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 72,400 |
| 2018-07-16 | $6.05 | $6.10 | $6.03 | $6.08 | $0.11 | 154,900 |
| 2018-07-13 | $6.10 | $6.10 | $6.05 | $6.08 | $0.11 | 64,200 |
| 2018-07-12 | $6.05 | $6.10 | $6.05 | $6.10 | $0.11 | 48,700 |
| 2018-07-11 | $6.05 | $6.10 | $6.05 | $6.10 | $0.11 | 48,100 |
| 2018-07-10 | $6.05 | $6.15 | $6.05 | $6.05 | $0.11 | 42,400 |
| 2018-07-09 | $6.10 | $6.15 | $5.80 | $6.10 | $0.11 | 403,400 |
| 2018-07-06 | $6.10 | $6.15 | $6.10 | $6.13 | $0.11 | 88,300 |
| 2018-07-05 | $6.10 | $6.15 | $6.10 | $6.10 | $0.11 | 61,200 |
| 2018-07-03 | $6.10 | $6.15 | $6.10 | $6.10 | $0.11 | 66,900 |
| 2018-07-02 | $6.10 | $6.15 | $6.10 | $6.10 | $0.11 | 80,100 |
| 2018-06-29 | $6.10 | $6.15 | $6.05 | $6.10 | $0.11 | 154,700 |
| 2018-06-28 | $6.10 | $6.13 | $6.10 | $6.10 | $0.11 | 89,300 |
| 2018-06-27 | $6.10 | $6.15 | $6.10 | $6.10 | $0.11 | 81,000 |
| 2018-06-26 | $6.10 | $6.15 | $6.10 | $6.15 | $0.11 | 37,000 |
| 2018-06-25 | $6.10 | $6.15 | $6.05 | $6.10 | $0.11 | 155,400 |
| 2018-06-22 | $6.10 | $6.15 | $6.08 | $6.15 | $0.11 | 953,200 |
| 2018-06-21 | $6.10 | $6.15 | $6.10 | $6.10 | $0.11 | 124,600 |
| 2018-06-20 | $6.15 | $6.15 | $6.10 | $6.15 | $0.11 | 101,600 |
| 2018-06-19 | $6.15 | $6.15 | $6.05 | $6.10 | $0.11 | 139,200 |
| 2018-06-18 | $6.10 | $6.15 | $6.05 | $6.15 | $0.11 | 188,800 |
| 2018-06-15 | $6.15 | $6.20 | $6.10 | $6.15 | $0.11 | 456,300 |
| 2018-06-14 | $6.20 | $6.20 | $6.15 | $6.15 | $0.11 | 85,900 |
| 2018-06-13 | $6.15 | $6.25 | $6.15 | $6.15 | $0.11 | 172,600 |
| 2018-06-12 | $6.15 | $6.20 | $6.15 | $6.15 | $0.11 | 113,800 |
| 2018-06-11 | $6.20 | $6.20 | $6.15 | $6.20 | $0.11 | 142,000 |
| 2018-06-08 | $6.20 | $6.23 | $6.15 | $6.15 | $0.11 | 160,400 |
| 2018-06-07 | $6.25 | $6.30 | $6.20 | $6.20 | $0.11 | 96,600 |
| 2018-06-06 | $6.25 | $6.25 | $6.20 | $6.23 | $0.11 | 104,000 |
| 2018-06-05 | $6.20 | $6.25 | $6.20 | $6.23 | $0.11 | 204,000 |
| 2018-06-04 | $6.15 | $6.25 | $6.15 | $6.20 | $0.11 | 184,100 |
| 2018-06-01 | $6.20 | $6.25 | $6.15 | $6.20 | $0.11 | 130,200 |
| 2018-05-31 | $6.25 | $6.30 | $6.20 | $6.20 | $0.11 | 160,000 |
| 2018-05-30 | $6.25 | $6.30 | $6.20 | $6.28 | $0.11 | 133,900 |
| 2018-05-29 | $6.20 | $6.25 | $6.16 | $6.25 | $0.11 | 158,600 |
| 2018-05-25 | $6.20 | $6.23 | $6.17 | $6.20 | $0.11 | 244,300 |
| 2018-05-24 | $6.20 | $6.20 | $6.15 | $6.18 | $0.11 | 116,294 |
| 2018-05-23 | $6.20 | $6.20 | $6.16 | $6.20 | $0.11 | 289,300 |
| 2018-05-22 | $6.20 | $6.20 | $6.15 | $6.20 | $0.11 | 306,500 |
| 2018-05-21 | $6.20 | $6.30 | $6.15 | $6.20 | $0.11 | 370,700 |
| 2018-05-18 | $6.30 | $6.30 | $6.20 | $6.20 | $0.11 | 326,300 |
| 2018-05-17 | $6.30 | $6.30 | $6.25 | $6.30 | $0.12 | 118,400 |
| 2018-05-16 | $6.30 | $6.35 | $6.25 | $6.30 | $0.12 | 303,500 |
| 2018-05-15 | $6.25 | $6.33 | $6.25 | $6.30 | $0.12 | 165,800 |
| 2018-05-14 | $6.20 | $6.34 | $6.20 | $6.28 | $0.11 | 188,700 |
| 2018-05-11 | $6.30 | $6.33 | $6.20 | $6.25 | $0.11 | 322,400 |
| 2018-05-10 | $6.35 | $6.35 | $6.30 | $6.35 | $0.12 | 167,700 |
| 2018-05-09 | $6.30 | $6.35 | $6.30 | $6.33 | $0.12 | 188,200 |
| 2018-05-08 | $6.30 | $6.30 | $6.26 | $6.28 | $0.11 | 125,000 |
| 2018-05-07 | $6.30 | $6.35 | $6.25 | $6.28 | $0.11 | 255,000 |
| 2018-05-04 | $6.30 | $6.35 | $6.28 | $6.35 | $0.12 | 184,800 |
| 2018-05-03 | $6.30 | $6.35 | $6.25 | $6.25 | $0.11 | 200,700 |
| 2018-05-02 | $6.35 | $6.35 | $6.28 | $6.30 | $0.12 | 181,900 |
| 2018-05-01 | $6.30 | $6.35 | $6.25 | $6.35 | $0.12 | 256,600 |
| 2018-04-30 | $6.25 | $6.35 | $6.25 | $6.30 | $0.12 | 495,200 |
| 2018-04-27 | $6.30 | $6.30 | $6.20 | $6.25 | $0.11 | 172,900 |
| 2018-04-26 | $6.25 | $6.30 | $6.20 | $6.25 | $0.11 | 341,300 |
| 2018-04-25 | $6.30 | $6.30 | $6.25 | $6.25 | $0.11 | 301,400 |
| 2018-04-24 | $6.25 | $6.28 | $6.20 | $6.25 | $0.11 | 428,100 |
| 2018-04-23 | $6.20 | $6.30 | $6.20 | $6.25 | $0.11 | 592,100 |
| 2018-04-20 | $6.20 | $6.30 | $6.15 | $6.25 | $0.11 | 452,600 |
| 2018-04-19 | $6.20 | $6.35 | $6.20 | $6.23 | $0.11 | 525,500 |
| 2018-04-18 | $6.20 | $6.35 | $6.20 | $6.30 | $0.12 | 219,700 |
| 2018-04-17 | $6.30 | $6.30 | $6.20 | $6.30 | $0.12 | 277,300 |
| 2018-04-16 | $6.20 | $6.25 | $6.20 | $6.23 | $0.11 | 87,900 |
| 2018-04-13 | $6.10 | $6.30 | $6.10 | $6.20 | $0.11 | 298,200 |
| 2018-04-12 | $6.15 | $6.15 | $6.10 | $6.10 | $0.11 | 336,400 |
| 2018-04-11 | $6.15 | $6.20 | $6.10 | $6.10 | $0.11 | 207,000 |
| 2018-04-10 | $6.15 | $6.18 | $6.05 | $6.10 | $0.11 | 252,600 |
| 2018-04-09 | $6.10 | $6.20 | $6.10 | $6.10 | $0.11 | 283,700 |
| 2018-04-06 | $6.25 | $6.33 | $6.10 | $6.10 | $0.11 | 511,600 |
| 2018-04-05 | $6.25 | $6.30 | $6.20 | $6.20 | $0.11 | 139,000 |
| 2018-04-04 | $6.20 | $6.30 | $6.15 | $6.25 | $0.11 | 495,800 |
| 2018-04-03 | $6.15 | $6.25 | $6.13 | $6.20 | $0.11 | 653,700 |
| 2018-04-02 | $6.15 | $6.25 | $6.15 | $6.15 | $0.11 | 272,200 |
| 2018-03-29 | $6.15 | $6.25 | $6.15 | $6.20 | $0.11 | 415,700 |
| 2018-03-28 | $6.25 | $6.25 | $6.15 | $6.18 | $0.11 | 200,900 |
| 2018-03-27 | $6.15 | $6.25 | $6.10 | $6.20 | $0.11 | 532,719 |
| 2018-03-26 | $6.20 | $6.20 | $6.10 | $6.20 | $0.11 | 286,010 |
| 2018-03-23 | $6.15 | $6.20 | $6.10 | $6.15 | $0.11 | 458,943 |
| 2018-03-22 | $6.15 | $6.20 | $6.10 | $6.20 | $0.11 | 692,582 |
| 2018-03-21 | $6.05 | $6.10 | $6.00 | $6.05 | $0.11 | 249,273 |
| 2018-03-20 | $6.05 | $6.10 | $6.00 | $6.00 | $0.11 | 339,721 |
| 2018-03-19 | $6.05 | $6.10 | $6.00 | $6.05 | $0.11 | 440,196 |
| 2018-03-16 | $6.15 | $6.20 | $6.00 | $6.00 | $0.11 | 577,140 |
| 2018-03-15 | $6.10 | $6.20 | $6.10 | $6.15 | $0.11 | 245,881 |
| 2018-03-14 | $6.20 | $6.20 | $6.05 | $6.10 | $0.11 | 313,057 |
| 2018-03-13 | $6.15 | $6.20 | $6.10 | $6.15 | $0.11 | 260,095 |
| 2018-03-12 | $6.10 | $6.20 | $6.10 | $6.18 | $0.11 | 148,533 |
| 2018-03-09 | $6.10 | $6.20 | $6.10 | $6.13 | $0.11 | 142,844 |
| 2018-03-08 | $6.05 | $6.20 | $6.05 | $6.15 | $0.11 | 219,695 |
| 2018-03-07 | $6.05 | $6.10 | $6.05 | $6.05 | $0.11 | 81,048 |
| 2018-03-06 | $6.05 | $6.10 | $6.00 | $6.10 | $0.11 | 203,800 |
| 2018-03-05 | $6.00 | $6.10 | $6.00 | $6.10 | $0.11 | 260,100 |
| 2018-03-02 | $6.00 | $6.10 | $5.95 | $6.05 | $0.11 | 201,000 |
| 2018-03-01 | $6.00 | $6.15 | $5.94 | $6.00 | $0.11 | 342,700 |
| 2018-02-28 | $6.05 | $6.13 | $5.95 | $6.00 | $0.11 | 260,306 |
| 2018-02-27 | $6.15 | $6.20 | $6.05 | $6.05 | $0.11 | 101,838 |
| 2018-02-26 | $5.95 | $6.15 | $5.95 | $6.15 | $0.11 | 160,027 |
| 2018-02-23 | $6.00 | $6.00 | $5.90 | $5.93 | $0.11 | 214,273 |
| 2018-02-22 | $5.85 | $6.00 | $5.85 | $5.95 | $0.11 | 223,691 |
| 2018-02-21 | $5.85 | $5.95 | $5.85 | $5.85 | $0.11 | 162,870 |
| 2018-02-20 | $5.85 | $6.03 | $5.83 | $5.85 | $0.11 | 631,800 |
| 2018-02-16 | $5.85 | $5.95 | $5.85 | $5.90 | $0.11 | 336,406 |
| 2018-02-15 | $5.90 | $5.90 | $5.85 | $5.85 | $0.11 | 319,482 |
| 2018-02-14 | $5.85 | $5.93 | $5.85 | $5.85 | $0.11 | 190,869 |
| 2018-02-13 | $5.80 | $5.95 | $5.80 | $5.90 | $0.11 | 425,749 |
| 2018-02-12 | $5.80 | $5.95 | $5.80 | $5.80 | $0.11 | 550,348 |
| 2018-02-09 | $5.85 | $5.88 | $5.70 | $5.80 | $0.11 | 486,317 |
| 2018-02-08 | $5.85 | $5.90 | $5.78 | $5.80 | $0.11 | 767,793 |
| 2018-02-07 | $5.80 | $6.00 | $5.74 | $5.85 | $0.11 | 1,011,627 |
| 2018-02-06 | $5.50 | $5.63 | $5.50 | $5.50 | $0.10 | 712,494 |
| 2018-02-05 | $5.55 | $5.70 | $5.50 | $5.55 | $0.10 | 585,927 |
| 2018-02-02 | $5.60 | $5.70 | $5.55 | $5.55 | $0.10 | 435,772 |
| 2018-02-01 | $5.65 | $5.71 | $5.58 | $5.60 | $0.10 | 468,261 |
| 2018-01-31 | $5.75 | $5.80 | $5.65 | $5.65 | $0.10 | 435,730 |
| 2018-01-30 | $5.75 | $5.80 | $5.60 | $5.80 | $0.11 | 586,435 |
| 2018-01-29 | $5.65 | $5.80 | $5.63 | $5.80 | $0.11 | 936,027 |
| 2018-01-26 | $5.70 | $5.80 | $5.63 | $5.65 | $0.10 | 1,113,879 |
| 2018-01-25 | $5.95 | $5.98 | $5.55 | $5.75 | $0.11 | 2,639,397 |
| 2018-01-24 | $6.15 | $6.30 | $5.80 | $5.95 | $0.11 | 5,117,487 |
| 2018-01-23 | $6.95 | $7.00 | $6.95 | $7.00 | $0.13 | 66,900 |
| 2018-01-22 | $6.95 | $7.00 | $6.93 | $6.98 | $0.13 | 977,886 |
| 2018-01-19 | $6.95 | $6.98 | $6.95 | $6.95 | $0.13 | 462,285 |
| 2018-01-18 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 365,263 |
| 2018-01-17 | $6.95 | $7.00 | $6.91 | $6.95 | $0.13 | 529,782 |
| 2018-01-16 | $6.95 | $6.98 | $6.91 | $6.95 | $0.13 | 353,696 |
| 2018-01-12 | $6.95 | $6.99 | $6.91 | $6.98 | $0.13 | 227,621 |
| 2018-01-11 | $6.95 | $6.99 | $6.90 | $6.98 | $0.13 | 262,809 |
| 2018-01-10 | $6.90 | $7.00 | $6.90 | $6.93 | $0.13 | 1,139,323 |
| 2018-01-09 | $6.91 | $6.95 | $6.90 | $6.93 | $0.13 | 188,237 |
| 2018-01-08 | $6.90 | $6.95 | $6.90 | $6.95 | $0.13 | 141,289 |
| 2018-01-05 | $6.90 | $6.95 | $6.90 | $6.93 | $0.13 | 194,657 |
| 2018-01-04 | $6.90 | $6.95 | $6.90 | $6.95 | $0.13 | 312,680 |
| 2018-01-03 | $6.90 | $6.95 | $6.90 | $6.95 | $0.13 | 452,303 |
| 2018-01-02 | $6.95 | $6.95 | $6.85 | $6.93 | $0.13 | 1,167,244 |
| 2017-12-29 | $6.95 | $6.99 | $6.95 | $6.95 | $0.13 | 331,074 |
| 2017-12-28 | $6.95 | $6.99 | $6.93 | $6.95 | $0.13 | 476,207 |
| 2017-12-27 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 278,367 |
| 2017-12-26 | $6.95 | $6.98 | $6.95 | $6.95 | $0.13 | 250,149 |
| 2017-12-22 | $6.95 | $6.98 | $6.95 | $6.95 | $0.13 | 295,447 |
| 2017-12-21 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 415,552 |
| 2017-12-20 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 248,767 |
| 2017-12-19 | $6.95 | $6.98 | $6.95 | $6.95 | $0.13 | 396,403 |
| 2017-12-18 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 523,413 |
| 2017-12-15 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 821,228 |
| 2017-12-14 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 600,958 |
| 2017-12-13 | $6.95 | $7.00 | $6.95 | $6.95 | $0.13 | 616,079 |
| 2017-12-12 | $6.95 | $7.00 | $6.90 | $6.98 | $0.13 | 3,172,114 |
| 2017-12-11 | $6.90 | $6.95 | $6.90 | $6.93 | $0.13 | 1,819,476 |
| 2017-12-08 | $6.85 | $6.95 | $6.85 | $6.90 | $0.13 | 15,567,528 |
| 2017-12-07 | $5.65 | $5.70 | $5.60 | $5.60 | $0.10 | 220,680 |
| 2017-12-06 | $5.65 | $5.75 | $5.60 | $5.60 | $0.10 | 172,756 |
| 2017-12-05 | $5.65 | $5.85 | $5.65 | $5.70 | $0.10 | 149,390 |
| 2017-12-04 | $5.85 | $5.95 | $5.70 | $5.70 | $0.10 | 231,813 |
| 2017-12-01 | $5.85 | $5.85 | $5.60 | $5.80 | $0.11 | 359,700 |
| 2017-11-30 | $5.95 | $5.95 | $5.80 | $5.85 | $0.11 | 183,000 |
| 2017-11-29 | $6.00 | $6.00 | $5.78 | $5.90 | $0.11 | 173,600 |
| 2017-11-28 | $5.95 | $6.05 | $5.90 | $6.00 | $0.11 | 140,037 |
| 2017-11-27 | $6.05 | $6.05 | $5.90 | $5.93 | $0.11 | 277,598 |
| 2017-11-24 | $6.00 | $6.10 | $6.00 | $6.10 | $0.11 | 106,229 |
| 2017-11-22 | $6.00 | $6.10 | $5.95 | $5.95 | $0.11 | 166,538 |
| 2017-11-21 | $5.95 | $6.10 | $5.90 | $6.03 | $0.11 | 341,095 |
| 2017-11-20 | $6.00 | $6.10 | $5.95 | $6.00 | $0.11 | 100,634 |
| 2017-11-17 | $6.00 | $6.05 | $5.95 | $5.95 | $0.11 | 127,789 |
| 2017-11-16 | $5.75 | $6.08 | $5.73 | $6.05 | $0.11 | 573,800 |
| 2017-11-15 | $5.70 | $5.85 | $5.65 | $5.65 | $0.10 | 323,865 |
| 2017-11-14 | $5.85 | $5.95 | $5.71 | $5.80 | $0.11 | 362,400 |
| 2017-11-13 | $5.90 | $5.95 | $5.85 | $5.90 | $0.11 | 97,567 |
| 2017-11-10 | $5.90 | $6.05 | $5.90 | $5.90 | $0.11 | 136,902 |
| 2017-11-09 | $5.90 | $5.95 | $5.80 | $5.90 | $0.11 | 178,264 |
| 2017-11-08 | $5.90 | $6.03 | $5.90 | $5.95 | $0.11 | 154,826 |
| 2017-11-07 | $6.00 | $6.10 | $5.90 | $5.90 | $0.11 | 161,347 |
| 2017-11-06 | $6.00 | $6.15 | $5.95 | $6.00 | $0.11 | 149,414 |
| 2017-11-03 | $6.00 | $6.05 | $5.90 | $6.00 | $0.11 | 142,409 |
| 2017-11-02 | $6.00 | $6.05 | $5.85 | $6.00 | $0.11 | 184,299 |
| 2017-11-01 | $6.15 | $6.15 | $5.85 | $5.95 | $0.11 | 307,479 |
| 2017-10-31 | $6.10 | $6.13 | $5.98 | $6.05 | $0.11 | 136,442 |
| 2017-10-30 | $6.10 | $6.23 | $6.00 | $6.05 | $0.11 | 127,396 |
| 2017-10-27 | $6.05 | $6.25 | $6.05 | $6.05 | $0.11 | 192,868 |
| 2017-10-26 | $5.95 | $6.05 | $5.95 | $6.05 | $0.11 | 100,467 |
| 2017-10-25 | $5.95 | $6.15 | $5.93 | $5.95 | $0.11 | 172,000 |
| 2017-10-24 | $6.00 | $6.25 | $5.95 | $5.95 | $0.11 | 221,647 |
| 2017-10-23 | $6.20 | $6.30 | $5.90 | $5.95 | $0.11 | 201,016 |
| 2017-10-20 | $6.30 | $6.35 | $6.15 | $6.23 | $0.11 | 179,457 |
| 2017-10-19 | $6.40 | $6.40 | $6.15 | $6.20 | $0.11 | 256,217 |
| 2017-10-18 | $6.35 | $6.45 | $6.35 | $6.40 | $0.12 | 153,510 |
| 2017-10-17 | $6.45 | $6.45 | $6.27 | $6.35 | $0.12 | 131,223 |
| 2017-10-16 | $6.55 | $6.60 | $6.38 | $6.45 | $0.12 | 228,497 |
| 2017-10-13 | $6.45 | $6.70 | $6.38 | $6.50 | $0.12 | 308,354 |
| 2017-10-12 | $6.50 | $6.50 | $6.25 | $6.40 | $0.12 | 251,905 |
| 2017-10-11 | $6.50 | $6.70 | $6.45 | $6.55 | $0.12 | 185,186 |
| 2017-10-10 | $6.30 | $6.50 | $6.30 | $6.50 | $0.12 | 181,498 |
| 2017-10-09 | $6.25 | $6.43 | $6.20 | $6.30 | $0.12 | 171,524 |
| 2017-10-06 | $6.35 | $6.48 | $6.25 | $6.30 | $0.12 | 121,658 |
| 2017-10-05 | $6.35 | $6.49 | $6.33 | $6.40 | $0.12 | 138,548 |
| 2017-10-04 | $6.35 | $6.45 | $6.20 | $6.30 | $0.12 | 224,082 |
| 2017-10-03 | $6.20 | $6.45 | $6.20 | $6.30 | $0.12 | 186,279 |
| 2017-10-02 | $6.30 | $6.38 | $6.23 | $6.25 | $0.11 | 125,929 |
| 2017-09-29 | $6.25 | $6.30 | $6.15 | $6.30 | $0.12 | 210,068 |
| 2017-09-28 | $6.20 | $6.25 | $6.10 | $6.25 | $0.11 | 148,962 |
| 2017-09-27 | $6.00 | $6.33 | $5.95 | $6.20 | $0.11 | 162,461 |
| 2017-09-26 | $5.95 | $6.05 | $5.90 | $6.00 | $0.11 | 167,577 |
| 2017-09-25 | $6.00 | $6.05 | $5.90 | $6.00 | $0.11 | 249,555 |
| 2017-09-22 | $6.05 | $6.05 | $5.90 | $5.95 | $0.11 | 200,245 |
| 2017-09-21 | $6.20 | $6.20 | $5.95 | $6.00 | $0.11 | 267,768 |
| 2017-09-20 | $6.30 | $6.45 | $6.13 | $6.15 | $0.11 | 305,363 |
| 2017-09-19 | $6.35 | $6.40 | $6.13 | $6.25 | $0.11 | 184,124 |
| 2017-09-18 | $5.95 | $6.40 | $5.90 | $6.35 | $0.12 | 500,290 |
| 2017-09-15 | $5.85 | $5.95 | $5.75 | $5.90 | $0.11 | 1,013,100 |
| 2017-09-14 | $5.80 | $5.90 | $5.80 | $5.80 | $0.11 | 223,816 |
| 2017-09-13 | $5.85 | $5.95 | $5.85 | $5.85 | $0.11 | 179,147 |
| 2017-09-12 | $6.00 | $6.00 | $5.85 | $5.90 | $0.11 | 217,535 |
| 2017-09-11 | $6.00 | $6.10 | $5.80 | $6.00 | $0.11 | 228,400 |
| 2017-09-08 | $6.00 | $6.15 | $5.71 | $6.05 | $0.11 | 193,800 |
| 2017-09-07 | $6.05 | $6.30 | $6.05 | $6.15 | $0.11 | 122,926 |
| 2017-09-06 | $6.05 | $6.20 | $6.00 | $6.15 | $0.11 | 140,054 |
| 2017-09-05 | $6.15 | $6.24 | $6.00 | $6.10 | $0.11 | 211,600 |
| 2017-09-01 | $6.30 | $6.30 | $6.15 | $6.20 | $0.11 | 82,800 |
| 2017-08-31 | $6.25 | $6.30 | $6.15 | $6.25 | $0.11 | 135,600 |
| 2017-08-30 | $6.25 | $6.30 | $6.20 | $6.25 | $0.11 | 88,720 |
| 2017-08-29 | $6.20 | $6.35 | $6.15 | $6.30 | $0.12 | 83,585 |
| 2017-08-28 | $6.25 | $6.30 | $6.15 | $6.20 | $0.11 | 92,338 |
| 2017-08-25 | $6.30 | $6.30 | $6.20 | $6.30 | $0.12 | 36,096 |
| 2017-08-24 | $6.40 | $6.40 | $6.25 | $6.30 | $0.12 | 81,248 |
| 2017-08-23 | $6.10 | $6.38 | $6.10 | $6.35 | $0.12 | 89,546 |
| 2017-08-22 | $6.10 | $6.25 | $6.10 | $6.20 | $0.11 | 104,511 |
| 2017-08-21 | $6.20 | $6.20 | $6.10 | $6.10 | $0.11 | 57,988 |
| 2017-08-18 | $6.10 | $6.28 | $6.06 | $6.20 | $0.11 | 94,972 |
| 2017-08-17 | $6.20 | $6.35 | $6.10 | $6.15 | $0.11 | 143,294 |
| 2017-08-16 | $6.30 | $6.35 | $6.15 | $6.30 | $0.12 | 99,439 |
| 2017-08-15 | $6.35 | $6.45 | $6.25 | $6.35 | $0.12 | 90,509 |
| 2017-08-14 | $6.15 | $6.40 | $6.15 | $6.40 | $0.12 | 87,683 |
| 2017-08-11 | $6.20 | $6.20 | $6.00 | $6.15 | $0.11 | 136,708 |
| 2017-08-10 | $6.20 | $6.30 | $6.10 | $6.15 | $0.11 | 268,370 |
| 2017-08-09 | $6.25 | $6.43 | $6.18 | $6.25 | $0.11 | 135,200 |
| 2017-08-08 | $6.20 | $6.30 | $6.20 | $6.25 | $0.11 | 61,040 |
| 2017-08-07 | $6.25 | $6.25 | $6.15 | $6.25 | $0.11 | 88,567 |
| 2017-08-04 | $6.25 | $6.35 | $6.15 | $6.25 | $0.11 | 183,564 |
| 2017-08-03 | $6.45 | $6.50 | $6.20 | $6.25 | $0.11 | 222,696 |
| 2017-08-02 | $6.50 | $6.60 | $6.45 | $6.50 | $0.12 | 122,887 |
| 2017-08-01 | $6.50 | $6.60 | $6.45 | $6.55 | $0.12 | 121,120 |
| 2017-07-31 | $6.50 | $6.55 | $6.45 | $6.50 | $0.12 | 128,359 |
| 2017-07-28 | $6.55 | $6.70 | $6.50 | $6.50 | $0.12 | 111,847 |
| 2017-07-27 | $6.70 | $6.85 | $6.50 | $6.55 | $0.12 | 300,326 |
| 2017-07-26 | $6.50 | $6.70 | $6.40 | $6.70 | $0.12 | 601,642 |
| 2017-07-25 | $6.15 | $6.25 | $6.07 | $6.10 | $0.11 | 202,195 |
| 2017-07-24 | $6.15 | $6.19 | $6.05 | $6.15 | $0.11 | 127,886 |
| 2017-07-21 | $6.25 | $6.25 | $6.00 | $6.15 | $0.11 | 191,930 |
| 2017-07-20 | $6.20 | $6.25 | $6.03 | $6.20 | $0.11 | 157,263 |
| 2017-07-19 | $6.30 | $6.38 | $6.10 | $6.20 | $0.11 | 252,242 |
| 2017-07-18 | $6.25 | $6.30 | $6.20 | $6.30 | $0.12 | 92,544 |
| 2017-07-17 | $6.25 | $6.30 | $6.20 | $6.25 | $0.11 | 170,571 |
| 2017-07-14 | $6.10 | $6.25 | $6.00 | $6.20 | $0.11 | 193,895 |
| 2017-07-13 | $6.10 | $6.15 | $5.90 | $6.10 | $0.11 | 239,768 |
| 2017-07-12 | $5.95 | $6.20 | $5.95 | $6.10 | $0.11 | 329,197 |
| 2017-07-11 | $5.70 | $5.98 | $5.65 | $5.85 | $0.11 | 259,242 |
| 2017-07-10 | $5.75 | $5.85 | $5.60 | $5.65 | $0.10 | 387,175 |
| 2017-07-07 | $5.70 | $5.73 | $5.65 | $5.70 | $0.10 | 209,804 |
| 2017-07-06 | $5.75 | $5.80 | $5.60 | $5.70 | $0.10 | 501,841 |
| 2017-07-05 | $5.85 | $5.90 | $5.60 | $5.65 | $0.10 | 355,825 |
| 2017-07-03 | $5.85 | $5.90 | $5.75 | $5.85 | $0.11 | 714,824 |
| 2017-06-30 | $5.85 | $5.88 | $5.73 | $5.85 | $0.11 | 189,869 |
| 2017-06-29 | $5.90 | $6.00 | $5.80 | $5.85 | $0.11 | 240,571 |
| 2017-06-28 | $6.05 | $6.05 | $5.90 | $5.95 | $0.11 | 134,482 |
| 2017-06-27 | $6.10 | $6.10 | $5.90 | $5.95 | $0.11 | 226,421 |
| 2017-06-26 | $6.15 | $6.23 | $5.95 | $6.10 | $0.11 | 211,881 |
| 2017-06-23 | $5.80 | $6.20 | $5.77 | $6.20 | $0.11 | 461,266 |
| 2017-06-22 | $5.80 | $5.85 | $5.70 | $5.75 | $0.11 | 242,754 |
| 2017-06-21 | $5.90 | $5.90 | $5.75 | $5.80 | $0.11 | 117,277 |
| 2017-06-20 | $6.10 | $6.10 | $5.85 | $5.85 | $0.11 | 83,897 |
| 2017-06-19 | $5.80 | $6.00 | $5.80 | $6.00 | $0.11 | 108,747 |
| 2017-06-16 | $5.85 | $5.85 | $5.70 | $5.80 | $0.11 | 243,945 |
| 2017-06-15 | $5.90 | $5.95 | $5.85 | $5.90 | $0.11 | 197,585 |
| 2017-06-14 | $5.95 | $6.00 | $5.90 | $6.00 | $0.11 | 149,178 |
| 2017-06-13 | $5.95 | $6.00 | $5.88 | $5.95 | $0.11 | 265,283 |
| 2017-06-12 | $6.00 | $6.00 | $5.85 | $5.95 | $0.11 | 216,890 |
| 2017-06-09 | $5.95 | $6.10 | $5.65 | $5.80 | $0.11 | 504,425 |
| 2017-06-08 | $5.70 | $5.90 | $5.60 | $5.90 | $0.11 | 521,960 |
| 2017-06-07 | $6.00 | $6.20 | $5.70 | $5.70 | $0.10 | 876,023 |
| 2017-06-06 | $6.10 | $6.30 | $6.10 | $6.20 | $0.11 | 241,861 |
| 2017-06-05 | $6.25 | $6.30 | $6.15 | $6.15 | $0.11 | 295,694 |
| 2017-06-02 | $6.30 | $6.43 | $6.25 | $6.25 | $0.11 | 219,243 |
| 2017-06-01 | $6.25 | $6.35 | $6.20 | $6.30 | $0.12 | 82,592 |
| 2017-05-31 | $6.20 | $6.30 | $6.10 | $6.25 | $0.11 | 150,632 |
| 2017-05-30 | $6.25 | $6.30 | $6.18 | $6.20 | $0.11 | 96,637 |
| 2017-05-26 | $6.20 | $6.45 | $6.15 | $6.30 | $0.12 | 144,483 |
| 2017-05-25 | $6.15 | $6.35 | $6.05 | $6.25 | $0.11 | 179,783 |
| 2017-05-24 | $6.20 | $6.20 | $6.10 | $6.15 | $0.11 | 64,907 |
| 2017-05-23 | $6.20 | $6.30 | $6.15 | $6.20 | $0.11 | 164,673 |
| 2017-05-22 | $6.20 | $6.25 | $6.10 | $6.25 | $0.11 | 63,959 |
| 2017-05-19 | $6.20 | $6.30 | $6.13 | $6.15 | $0.11 | 199,318 |
| 2017-05-18 | $6.30 | $6.30 | $6.13 | $6.20 | $0.11 | 165,817 |
| 2017-05-17 | $6.40 | $6.45 | $6.30 | $6.35 | $0.12 | 201,485 |
| 2017-05-16 | $6.45 | $6.63 | $6.40 | $6.50 | $0.12 | 136,624 |
| 2017-05-15 | $6.35 | $6.68 | $6.26 | $6.50 | $0.12 | 221,263 |
| 2017-05-12 | $6.25 | $6.40 | $6.20 | $6.30 | $0.12 | 118,064 |
| 2017-05-11 | $6.35 | $6.45 | $6.25 | $6.30 | $0.12 | 169,721 |
| 2017-05-10 | $6.30 | $6.45 | $6.25 | $6.35 | $0.12 | 371,414 |
| 2017-05-09 | $6.15 | $6.35 | $6.10 | $6.30 | $0.12 | 193,520 |
| 2017-05-08 | $6.25 | $6.35 | $6.15 | $6.15 | $0.11 | 143,599 |
| 2017-05-05 | $6.05 | $6.25 | $5.99 | $6.20 | $0.11 | 159,310 |
| 2017-05-04 | $6.20 | $6.25 | $6.00 | $6.05 | $0.11 | 181,788 |
| 2017-05-03 | $6.25 | $6.30 | $6.15 | $6.20 | $0.11 | 169,733 |
| 2017-05-02 | $6.25 | $6.35 | $6.17 | $6.30 | $0.12 | 180,064 |
| 2017-05-01 | $6.20 | $6.28 | $6.10 | $6.25 | $0.11 | 141,224 |
| 2017-04-28 | $6.30 | $6.40 | $6.10 | $6.20 | $0.11 | 175,380 |
| 2017-04-27 | $6.30 | $6.35 | $6.18 | $6.30 | $0.12 | 292,013 |
| 2017-04-26 | $6.05 | $6.35 | $6.05 | $6.25 | $0.11 | 255,358 |
| 2017-04-25 | $6.20 | $6.40 | $6.05 | $6.10 | $0.11 | 315,557 |
| 2017-04-24 | $6.35 | $6.35 | $6.10 | $6.15 | $0.11 | 238,589 |
| 2017-04-21 | $6.25 | $6.30 | $6.18 | $6.25 | $0.11 | 263,545 |
| 2017-04-20 | $6.10 | $6.30 | $6.07 | $6.25 | $0.11 | 284,265 |
| 2017-04-19 | $6.00 | $6.10 | $5.95 | $6.05 | $0.11 | 239,882 |
| 2017-04-18 | $6.00 | $6.00 | $5.83 | $6.00 | $0.11 | 234,659 |
| 2017-04-17 | $5.75 | $6.05 | $5.75 | $6.00 | $0.11 | 468,695 |
| 2017-04-13 | $5.55 | $5.70 | $5.55 | $5.60 | $0.10 | 398,126 |
| 2017-04-12 | $5.60 | $5.75 | $5.55 | $5.65 | $0.10 | 467,086 |
| 2017-04-11 | $5.60 | $5.68 | $5.40 | $5.60 | $0.10 | 307,736 |
| 2017-04-10 | $5.55 | $5.80 | $5.55 | $5.60 | $0.10 | 359,402 |
| 2017-04-07 | $5.75 | $5.80 | $5.50 | $5.50 | $0.10 | 420,704 |
| 2017-04-06 | $5.60 | $5.80 | $5.60 | $5.80 | $0.11 | 267,046 |
| 2017-04-05 | $5.75 | $5.85 | $5.55 | $5.55 | $0.10 | 420,256 |
| 2017-04-04 | $6.05 | $6.10 | $5.60 | $5.70 | $0.10 | 330,897 |
| 2017-04-03 | $6.25 | $6.40 | $6.00 | $6.05 | $0.11 | 344,491 |
| 2017-03-31 | $5.95 | $6.35 | $5.88 | $6.25 | $0.11 | 590,178 |
| 2017-03-30 | $5.90 | $6.05 | $5.53 | $5.95 | $0.11 | 1,355,767 |
| 2017-03-29 | $5.95 | $6.04 | $5.85 | $5.95 | $0.11 | 583,047 |
| 2017-03-28 | $6.10 | $6.15 | $5.90 | $5.95 | $0.11 | 254,140 |
| 2017-03-27 | $5.85 | $6.15 | $5.85 | $6.10 | $0.11 | 198,603 |
| 2017-03-24 | $5.70 | $6.00 | $5.70 | $5.95 | $0.11 | 232,229 |
| 2017-03-23 | $5.60 | $5.75 | $5.53 | $5.65 | $0.10 | 1,468,498 |
| 2017-03-22 | $5.85 | $5.85 | $5.60 | $5.60 | $0.10 | 287,528 |
| 2017-03-21 | $5.95 | $6.00 | $5.75 | $5.80 | $0.11 | 135,586 |
| 2017-03-20 | $5.95 | $6.00 | $5.90 | $5.95 | $0.11 | 191,234 |
| 2017-03-17 | $6.00 | $6.10 | $5.88 | $6.00 | $0.11 | 473,404 |
| 2017-03-16 | $6.10 | $6.15 | $6.00 | $6.05 | $0.11 | 157,359 |
| 2017-03-15 | $5.95 | $6.20 | $5.90 | $6.05 | $0.11 | 204,520 |
| 2017-03-14 | $6.00 | $6.05 | $5.85 | $6.00 | $0.11 | 81,830 |
| 2017-03-13 | $5.95 | $6.10 | $5.95 | $6.00 | $0.11 | 86,350 |
| 2017-03-10 | $5.90 | $6.03 | $5.85 | $5.95 | $0.11 | 225,284 |
| 2017-03-09 | $5.85 | $5.95 | $5.80 | $5.90 | $0.11 | 139,678 |
| 2017-03-08 | $5.95 | $6.05 | $5.90 | $5.90 | $0.11 | 132,162 |
| 2017-03-07 | $5.85 | $5.95 | $5.80 | $5.90 | $0.11 | 87,286 |
| 2017-03-06 | $5.85 | $5.95 | $5.80 | $5.85 | $0.11 | 235,747 |
| 2017-03-03 | $5.90 | $5.98 | $5.83 | $5.85 | $0.11 | 213,381 |
| 2017-03-02 | $6.00 | $6.05 | $5.85 | $5.95 | $0.11 | 169,395 |
| 2017-03-01 | $5.90 | $6.20 | $5.85 | $6.05 | $0.11 | 342,857 |
| 2017-02-28 | $6.15 | $6.18 | $5.78 | $5.85 | $0.11 | 655,666 |
| 2017-02-27 | $6.15 | $6.20 | $6.10 | $6.20 | $0.11 | 149,751 |
| 2017-02-24 | $6.30 | $6.31 | $6.10 | $6.20 | $0.11 | 635,948 |
| 2017-02-23 | $6.35 | $6.38 | $6.30 | $6.35 | $0.12 | 128,242 |
| 2017-02-22 | $6.40 | $6.45 | $6.35 | $6.40 | $0.12 | 815,695 |
| 2017-02-21 | $6.50 | $6.50 | $6.35 | $6.40 | $0.12 | 238,373 |
| 2017-02-17 | $6.40 | $6.50 | $6.38 | $6.50 | $0.12 | 133,096 |
| 2017-02-16 | $6.50 | $6.53 | $6.35 | $6.40 | $0.12 | 109,335 |
| 2017-02-15 | $6.25 | $6.55 | $6.25 | $6.50 | $0.12 | 1,396,672 |
| 2017-02-14 | $6.30 | $6.35 | $6.20 | $6.30 | $0.12 | 119,816 |
| 2017-02-13 | $6.30 | $6.35 | $6.25 | $6.30 | $0.12 | 84,683 |
| 2017-02-10 | $6.25 | $6.45 | $6.20 | $6.35 | $0.12 | 189,050 |
| 2017-02-09 | $6.25 | $6.30 | $6.20 | $6.25 | $0.11 | 126,361 |
| 2017-02-08 | $6.25 | $6.30 | $6.20 | $6.25 | $0.11 | 111,927 |
| 2017-02-07 | $6.45 | $6.45 | $6.25 | $6.30 | $0.12 | 144,210 |
| 2017-02-06 | $6.30 | $6.35 | $6.23 | $6.30 | $0.12 | 164,021 |
| 2017-02-03 | $6.25 | $6.30 | $6.20 | $6.25 | $0.11 | 176,428 |
| 2017-02-02 | $6.20 | $6.25 | $6.18 | $6.20 | $0.11 | 235,506 |
| 2017-02-01 | $6.10 | $6.25 | $6.08 | $6.20 | $0.11 | 176,391 |
| 2017-01-31 | $6.20 | $6.25 | $6.00 | $6.10 | $0.11 | 297,569 |
| 2017-01-30 | $6.40 | $6.40 | $6.15 | $6.25 | $0.11 | 191,967 |
| 2017-01-27 | $6.40 | $6.40 | $6.23 | $6.40 | $0.12 | 107,243 |
| 2017-01-26 | $6.45 | $6.55 | $6.35 | $6.35 | $0.12 | 100,706 |
| 2017-01-25 | $6.40 | $6.50 | $6.35 | $6.45 | $0.12 | 330,083 |
| 2017-01-24 | $6.35 | $6.50 | $6.30 | $6.35 | $0.12 | 290,532 |
| 2017-01-23 | $6.30 | $6.40 | $6.10 | $6.25 | $0.11 | 244,222 |
| 2017-01-20 | $6.20 | $6.35 | $6.15 | $6.30 | $0.12 | 361,666 |
| 2017-01-19 | $6.40 | $6.50 | $6.15 | $6.15 | $0.11 | 254,535 |
| 2017-01-18 | $6.65 | $6.75 | $6.30 | $6.35 | $0.12 | 530,943 |
| 2017-01-17 | $6.70 | $6.80 | $6.50 | $6.70 | $0.12 | 463,879 |
| 2017-01-13 | $6.40 | $6.88 | $6.35 | $6.75 | $0.12 | 620,950 |
| 2017-01-12 | $6.20 | $6.45 | $6.05 | $6.40 | $0.12 | 490,814 |
| 2017-01-11 | $6.25 | $6.30 | $6.10 | $6.20 | $0.11 | 673,311 |
| 2017-01-10 | $6.25 | $6.30 | $6.20 | $6.30 | $0.12 | 206,472 |
| 2017-01-09 | $6.05 | $6.30 | $6.04 | $6.25 | $0.11 | 342,153 |
| 2017-01-06 | $6.05 | $6.15 | $6.00 | $6.10 | $0.11 | 283,082 |
| 2017-01-05 | $6.05 | $6.10 | $5.95 | $6.10 | $0.11 | 384,048 |
| 2017-01-04 | $5.95 | $6.10 | $5.95 | $6.05 | $0.11 | 156,514 |
| 2017-01-03 | $6.00 | $6.10 | $5.95 | $6.00 | $0.11 | 242,403 |
| 2016-12-30 | $5.95 | $6.15 | $5.90 | $6.00 | $0.11 | 314,036 |
| 2016-12-29 | $5.85 | $6.00 | $5.85 | $5.95 | $0.11 | 252,032 |
| 2016-12-28 | $5.90 | $5.95 | $5.80 | $5.85 | $0.11 | 209,091 |
| 2016-12-27 | $5.90 | $5.95 | $5.80 | $5.95 | $0.11 | 617,349 |
| 2016-12-23 | $5.80 | $5.90 | $5.75 | $5.85 | $0.11 | 231,028 |
| 2016-12-22 | $5.90 | $5.95 | $5.80 | $5.80 | $0.11 | 196,487 |
| 2016-12-21 | $5.70 | $5.95 | $5.70 | $5.90 | $0.11 | 335,930 |
| 2016-12-20 | $5.80 | $5.85 | $5.60 | $5.80 | $0.11 | 330,364 |
| 2016-12-19 | $5.90 | $5.90 | $5.75 | $5.80 | $0.11 | 353,002 |
| 2016-12-16 | $5.85 | $6.00 | $5.80 | $5.80 | $0.11 | 490,936 |
| 2016-12-15 | $5.75 | $5.93 | $5.70 | $5.80 | $0.11 | 615,058 |
| 2016-12-14 | $5.80 | $5.85 | $5.65 | $5.75 | $0.11 | 757,008 |
| 2016-12-13 | $5.80 | $5.85 | $5.68 | $5.75 | $0.11 | 707,135 |
| 2016-12-12 | $5.65 | $5.80 | $5.55 | $5.70 | $0.10 | 814,326 |
| 2016-12-09 | $5.80 | $5.80 | $5.70 | $5.75 | $0.11 | 608,128 |
| 2016-12-08 | $5.70 | $5.80 | $5.45 | $5.80 | $0.11 | 1,797,085 |
| 2016-12-07 | $5.80 | $5.90 | $5.20 | $5.60 | $0.10 | 7,429,508 |
| 2016-12-06 | $7.55 | $7.75 | $7.49 | $7.75 | $0.14 | 329,036 |
| 2016-12-05 | $7.45 | $7.75 | $7.35 | $7.65 | $0.14 | 237,292 |
| 2016-12-02 | $7.25 | $7.45 | $7.20 | $7.30 | $0.13 | 130,332 |
| 2016-12-01 | $7.55 | $7.75 | $7.22 | $7.25 | $0.13 | 184,355 |
| 2016-11-30 | $7.75 | $7.90 | $7.35 | $7.50 | $0.14 | 147,331 |
| 2016-11-29 | $7.70 | $7.70 | $7.45 | $7.65 | $0.14 | 132,574 |
| 2016-11-28 | $7.20 | $7.65 | $7.20 | $7.65 | $0.14 | 167,483 |
| 2016-11-25 | $8.20 | $8.20 | $7.20 | $7.45 | $0.14 | 563,989 |
| 2016-11-23 | $8.25 | $8.25 | $8.10 | $8.25 | $0.15 | 74,995 |
| 2016-11-22 | $8.15 | $8.30 | $8.15 | $8.25 | $0.15 | 154,889 |
| 2016-11-21 | $8.00 | $8.20 | $7.98 | $8.20 | $0.15 | 148,244 |
| 2016-11-18 | $8.00 | $8.15 | $7.95 | $8.00 | $0.15 | 376,186 |
| 2016-11-17 | $8.15 | $8.21 | $8.00 | $8.10 | $0.15 | 195,276 |
| 2016-11-16 | $8.10 | $8.30 | $8.00 | $8.25 | $0.15 | 120,233 |
| 2016-11-15 | $8.20 | $8.25 | $8.10 | $8.20 | $0.15 | 124,471 |
| 2016-11-14 | $8.25 | $8.35 | $8.15 | $8.30 | $0.15 | 241,927 |
| 2016-11-11 | $7.95 | $8.30 | $7.95 | $8.30 | $0.15 | 311,273 |
| 2016-11-10 | $7.95 | $8.15 | $7.70 | $7.90 | $0.14 | 346,474 |
| 2016-11-09 | $7.50 | $7.95 | $7.45 | $7.90 | $0.14 | 514,127 |
| 2016-11-08 | $7.50 | $7.70 | $7.45 | $7.70 | $0.14 | 309,461 |
| 2016-11-07 | $7.40 | $7.65 | $7.40 | $7.60 | $0.14 | 105,527 |
| 2016-11-04 | $7.40 | $7.45 | $7.30 | $7.35 | $0.13 | 107,101 |
| 2016-11-03 | $7.30 | $7.50 | $7.30 | $7.45 | $0.14 | 91,904 |
| 2016-11-02 | $7.30 | $7.58 | $7.30 | $7.30 | $0.13 | 96,036 |
| 2016-11-01 | $7.30 | $7.40 | $7.25 | $7.35 | $0.13 | 121,889 |
| 2016-10-31 | $7.25 | $7.50 | $7.25 | $7.30 | $0.13 | 220,663 |
| 2016-10-28 | $7.36 | $7.38 | $7.25 | $7.33 | $0.13 | 256,042 |
| 2016-10-27 | $7.52 | $7.55 | $7.33 | $7.35 | $0.13 | 175,459 |
| 2016-10-26 | $7.55 | $7.60 | $7.41 | $7.45 | $0.14 | 92,227 |
| 2016-10-25 | $7.60 | $7.64 | $7.49 | $7.60 | $0.14 | 111,652 |
| 2016-10-24 | $7.63 | $7.77 | $7.53 | $7.57 | $0.14 | 122,249 |
| 2016-10-21 | $7.53 | $7.59 | $7.43 | $7.56 | $0.14 | 87,505 |
| 2016-10-20 | $7.63 | $7.76 | $7.56 | $7.62 | $0.14 | 194,425 |
| 2016-10-19 | $7.52 | $7.80 | $7.43 | $7.63 | $0.14 | 233,214 |
| 2016-10-18 | $7.41 | $7.62 | $7.40 | $7.55 | $0.14 | 126,691 |
| 2016-10-17 | $7.48 | $7.49 | $7.35 | $7.35 | $0.13 | 91,114 |
| 2016-10-14 | $7.60 | $7.65 | $7.42 | $7.45 | $0.14 | 120,952 |
| 2016-10-13 | $7.63 | $7.78 | $7.37 | $7.47 | $0.14 | 196,176 |
| 2016-10-12 | $7.69 | $7.73 | $7.53 | $7.65 | $0.14 | 127,638 |
| 2016-10-11 | $7.87 | $7.87 | $7.62 | $7.65 | $0.14 | 174,580 |
| 2016-10-10 | $7.94 | $7.98 | $7.85 | $7.87 | $0.14 | 81,107 |
| 2016-10-07 | $8.05 | $8.05 | $7.80 | $7.86 | $0.14 | 171,486 |
| 2016-10-06 | $7.98 | $8.05 | $7.93 | $8.02 | $0.15 | 83,137 |
| 2016-10-05 | $7.81 | $8.06 | $7.79 | $7.97 | $0.15 | 177,351 |
| 2016-10-04 | $7.75 | $7.87 | $7.67 | $7.79 | $0.14 | 188,792 |
| 2016-10-03 | $7.77 | $7.91 | $7.69 | $7.72 | $0.14 | 120,949 |
| 2016-09-30 | $7.65 | $7.85 | $7.58 | $7.79 | $0.14 | 354,237 |
| 2016-09-29 | $7.72 | $7.72 | $7.48 | $7.58 | $0.14 | 244,370 |
| 2016-09-28 | $7.88 | $7.88 | $7.66 | $7.72 | $0.14 | 393,850 |
| 2016-09-27 | $7.69 | $7.88 | $7.69 | $7.83 | $0.14 | 349,475 |
| 2016-09-26 | $7.93 | $8.08 | $7.68 | $7.68 | $0.14 | 252,480 |
| 2016-09-23 | $7.98 | $8.11 | $7.95 | $7.97 | $0.15 | 242,422 |
| 2016-09-22 | $8.11 | $8.24 | $7.94 | $8.01 | $0.15 | 358,123 |
| 2016-09-21 | $8.00 | $8.12 | $7.75 | $8.03 | $0.15 | 748,659 |
| 2016-09-20 | $8.36 | $8.36 | $7.90 | $7.94 | $0.15 | 936,308 |
| 2016-09-19 | $8.44 | $8.53 | $8.15 | $8.29 | $0.15 | 480,496 |
| 2016-09-16 | $8.38 | $8.46 | $8.23 | $8.38 | $0.15 | 383,618 |
| 2016-09-15 | $8.15 | $8.60 | $8.11 | $8.38 | $0.15 | 702,912 |
| 2016-09-14 | $7.95 | $8.19 | $7.91 | $8.10 | $0.15 | 406,907 |
| 2016-09-13 | $8.14 | $8.32 | $7.88 | $7.95 | $0.15 | 282,184 |
| 2016-09-12 | $8.03 | $8.28 | $7.75 | $8.17 | $0.15 | 308,988 |
| 2016-09-09 | $8.00 | $8.28 | $7.80 | $8.01 | $0.15 | 556,626 |
| 2016-09-08 | $7.52 | $8.30 | $7.52 | $8.24 | $0.15 | 1,251,462 |
| 2016-09-07 | $7.91 | $7.95 | $7.38 | $7.67 | $0.14 | 1,263,213 |
| 2016-09-06 | $7.75 | $8.40 | $7.68 | $8.30 | $0.15 | 1,272,716 |
| 2016-09-02 | $7.67 | $7.81 | $7.61 | $7.68 | $0.14 | 301,096 |
| 2016-09-01 | $7.48 | $7.68 | $7.48 | $7.64 | $0.14 | 258,501 |
| 2016-08-31 | $7.59 | $7.75 | $7.41 | $7.51 | $0.14 | 329,791 |
| 2016-08-30 | $7.48 | $7.73 | $7.37 | $7.62 | $0.14 | 325,380 |
| 2016-08-29 | $7.56 | $7.56 | $7.32 | $7.50 | $0.14 | 251,892 |
| 2016-08-26 | $7.07 | $7.56 | $7.05 | $7.55 | $0.14 | 542,328 |
| 2016-08-25 | $7.07 | $7.20 | $6.96 | $7.08 | $0.13 | 184,019 |
| 2016-08-24 | $6.91 | $7.20 | $6.82 | $7.08 | $0.13 | 246,202 |
| 2016-08-23 | $6.93 | $7.02 | $6.91 | $6.93 | $0.13 | 102,045 |
| 2016-08-22 | $6.93 | $7.05 | $6.85 | $6.92 | $0.13 | 199,560 |
| 2016-08-19 | $6.88 | $7.03 | $6.82 | $6.97 | $0.13 | 153,329 |
| 2016-08-18 | $6.84 | $6.91 | $6.80 | $6.88 | $0.13 | 209,090 |
| 2016-08-17 | $6.85 | $7.08 | $6.78 | $6.84 | $0.13 | 254,058 |
| 2016-08-16 | $6.94 | $6.98 | $6.83 | $6.85 | $0.13 | 179,550 |
| 2016-08-15 | $6.88 | $7.08 | $6.80 | $6.96 | $0.13 | 204,829 |
| 2016-08-12 | $6.82 | $7.00 | $6.77 | $6.92 | $0.13 | 188,022 |
| 2016-08-11 | $7.01 | $7.05 | $6.76 | $6.85 | $0.13 | 250,844 |
| 2016-08-10 | $6.87 | $7.02 | $6.83 | $7.00 | $0.13 | 256,660 |
| 2016-08-09 | $6.96 | $7.10 | $6.84 | $6.85 | $0.13 | 240,664 |
| 2016-08-08 | $6.86 | $7.13 | $6.82 | $6.95 | $0.13 | 188,619 |
| 2016-08-05 | $6.82 | $6.94 | $6.77 | $6.86 | $0.13 | 259,479 |
| 2016-08-04 | $6.73 | $6.85 | $6.63 | $6.81 | $0.12 | 195,868 |
| 2016-08-03 | $6.59 | $6.77 | $6.53 | $6.71 | $0.12 | 213,548 |
| 2016-08-02 | $6.64 | $6.70 | $6.59 | $6.60 | $0.12 | 357,923 |
| 2016-08-01 | $6.70 | $6.71 | $6.61 | $6.65 | $0.12 | 179,315 |
| 2016-07-29 | $6.71 | $6.77 | $6.65 | $6.70 | $0.12 | 218,159 |
| 2016-07-28 | $6.79 | $6.85 | $6.70 | $6.70 | $0.12 | 253,345 |
| 2016-07-27 | $6.73 | $6.94 | $6.73 | $6.81 | $0.12 | 185,459 |
| 2016-07-26 | $6.69 | $6.85 | $6.65 | $6.71 | $0.12 | 474,038 |
| 2016-07-25 | $6.75 | $6.83 | $6.66 | $6.69 | $0.12 | 310,568 |
| 2016-07-22 | $6.73 | $6.82 | $6.67 | $6.77 | $0.12 | 132,880 |
| 2016-07-21 | $7.02 | $7.08 | $6.61 | $6.73 | $0.12 | 422,935 |
| 2016-07-20 | $6.99 | $7.10 | $6.95 | $7.05 | $0.13 | 345,259 |
| 2016-07-19 | $7.11 | $7.25 | $6.93 | $6.94 | $0.13 | 146,092 |
| 2016-07-18 | $7.14 | $7.29 | $7.10 | $7.15 | $0.13 | 180,839 |
| 2016-07-15 | $7.05 | $7.15 | $6.89 | $7.10 | $0.13 | 104,095 |
| 2016-07-14 | $7.03 | $7.12 | $6.92 | $7.01 | $0.13 | 210,002 |
| 2016-07-13 | $7.10 | $7.16 | $6.93 | $6.94 | $0.13 | 183,933 |
| 2016-07-12 | $7.06 | $7.11 | $6.99 | $7.09 | $0.13 | 195,595 |
| 2016-07-11 | $6.80 | $7.08 | $6.73 | $7.00 | $0.13 | 299,741 |
| 2016-07-08 | $6.53 | $6.85 | $6.53 | $6.76 | $0.12 | 244,258 |
| 2016-07-07 | $6.31 | $6.54 | $6.31 | $6.48 | $0.12 | 225,847 |
| 2016-07-06 | $6.20 | $6.35 | $6.06 | $6.33 | $0.12 | 269,303 |
| 2016-07-05 | $6.20 | $6.31 | $6.16 | $6.27 | $0.11 | 221,177 |
| 2016-07-01 | $6.37 | $6.44 | $6.25 | $6.28 | $0.11 | 246,702 |
| 2016-06-30 | $6.27 | $6.43 | $6.22 | $6.43 | $0.12 | 262,912 |
| 2016-06-29 | $6.30 | $6.34 | $6.20 | $6.24 | $0.11 | 147,793 |
| 2016-06-28 | $6.17 | $6.32 | $6.12 | $6.21 | $0.11 | 255,764 |
| 2016-06-27 | $6.30 | $6.39 | $5.92 | $6.06 | $0.11 | 420,035 |
| 2016-06-24 | $6.33 | $6.59 | $6.33 | $6.39 | $0.12 | 558,055 |
| 2016-06-23 | $6.42 | $6.70 | $6.40 | $6.69 | $0.12 | 288,314 |
| 2016-06-22 | $6.51 | $6.56 | $6.34 | $6.34 | $0.12 | 269,461 |
| 2016-06-21 | $6.55 | $6.56 | $6.36 | $6.49 | $0.12 | 325,376 |
| 2016-06-20 | $6.61 | $6.63 | $6.53 | $6.55 | $0.12 | 296,003 |
| 2016-06-17 | $6.64 | $6.72 | $6.48 | $6.49 | $0.12 | 676,736 |
| 2016-06-16 | $6.86 | $6.86 | $6.62 | $6.66 | $0.12 | 492,668 |
| 2016-06-15 | $7.02 | $7.02 | $6.88 | $6.89 | $0.13 | 189,067 |
| 2016-06-14 | $6.96 | $7.06 | $6.91 | $6.95 | $0.13 | 197,555 |
| 2016-06-13 | $7.16 | $7.23 | $6.93 | $6.98 | $0.13 | 349,727 |
| 2016-06-10 | $7.32 | $7.36 | $7.20 | $7.21 | $0.13 | 310,169 |
| 2016-06-09 | $7.06 | $7.45 | $6.95 | $7.39 | $0.14 | 452,394 |
| 2016-06-08 | $7.14 | $7.24 | $6.93 | $7.12 | $0.13 | 415,643 |
| 2016-06-07 | $7.20 | $7.37 | $6.56 | $7.15 | $0.13 | 1,093,088 |
| 2016-06-06 | $7.25 | $7.58 | $7.23 | $7.44 | $0.14 | 587,821 |
| 2016-06-03 | $7.44 | $7.50 | $7.22 | $7.25 | $0.13 | 308,006 |
| 2016-06-02 | $7.31 | $7.51 | $7.30 | $7.44 | $0.14 | 238,047 |
| 2016-06-01 | $7.20 | $7.35 | $7.16 | $7.35 | $0.13 | 280,463 |
| 2016-05-31 | $7.24 | $7.33 | $7.15 | $7.23 | $0.13 | 186,569 |
| 2016-05-27 | $7.19 | $7.32 | $7.13 | $7.20 | $0.13 | 104,566 |
| 2016-05-26 | $7.15 | $7.27 | $7.15 | $7.19 | $0.13 | 109,285 |
| 2016-05-25 | $7.10 | $7.38 | $7.10 | $7.15 | $0.13 | 215,467 |
| 2016-05-24 | $7.11 | $7.35 | $7.11 | $7.29 | $0.13 | 293,438 |
| 2016-05-23 | $6.90 | $7.15 | $6.64 | $7.06 | $0.13 | 445,575 |
| 2016-05-20 | $6.54 | $6.99 | $6.42 | $6.91 | $0.13 | 415,613 |
| 2016-05-19 | $6.48 | $6.57 | $6.43 | $6.50 | $0.12 | 294,637 |
| 2016-05-18 | $6.43 | $6.63 | $6.43 | $6.51 | $0.12 | 179,047 |
| 2016-05-17 | $6.53 | $6.61 | $6.37 | $6.44 | $0.12 | 243,631 |
| 2016-05-16 | $6.35 | $6.63 | $6.31 | $6.56 | $0.12 | 197,624 |
| 2016-05-13 | $6.35 | $6.46 | $6.30 | $6.31 | $0.12 | 201,928 |
| 2016-05-12 | $6.52 | $6.64 | $6.35 | $6.37 | $0.12 | 344,127 |
| 2016-05-11 | $6.60 | $6.61 | $6.47 | $6.47 | $0.12 | 228,154 |
| 2016-05-10 | $6.59 | $6.70 | $6.56 | $6.63 | $0.12 | 174,613 |
| 2016-05-09 | $6.48 | $6.64 | $6.47 | $6.59 | $0.12 | 217,688 |
| 2016-05-06 | $6.38 | $6.55 | $6.33 | $6.48 | $0.12 | 356,319 |
| 2016-05-05 | $6.30 | $6.60 | $6.23 | $6.45 | $0.12 | 518,942 |
| 2016-05-04 | $6.31 | $6.45 | $6.18 | $6.32 | $0.12 | 429,009 |
| 2016-05-03 | $6.41 | $6.58 | $6.30 | $6.39 | $0.12 | 189,889 |
| 2016-05-02 | $6.35 | $6.46 | $6.25 | $6.45 | $0.12 | 161,886 |
| 2016-04-29 | $6.43 | $6.43 | $6.19 | $6.33 | $0.12 | 305,257 |
| 2016-04-28 | $6.57 | $6.68 | $6.42 | $6.43 | $0.12 | 152,963 |
| 2016-04-27 | $6.53 | $6.66 | $6.50 | $6.63 | $0.12 | 173,123 |
| 2016-04-26 | $6.45 | $6.67 | $6.44 | $6.58 | $0.12 | 255,297 |
| 2016-04-25 | $6.58 | $6.70 | $6.38 | $6.40 | $0.12 | 485,747 |
| 2016-04-22 | $6.42 | $6.66 | $6.42 | $6.63 | $0.12 | 394,151 |
| 2016-04-21 | $6.47 | $6.59 | $6.44 | $6.45 | $0.12 | 280,111 |
| 2016-04-20 | $6.38 | $6.60 | $6.35 | $6.50 | $0.12 | 270,505 |
| 2016-04-19 | $6.45 | $6.45 | $6.37 | $6.40 | $0.12 | 434,280 |
| 2016-04-18 | $6.42 | $6.47 | $6.34 | $6.40 | $0.12 | 260,699 |
| 2016-04-15 | $6.30 | $6.47 | $6.30 | $6.41 | $0.12 | 296,532 |
| 2016-04-14 | $6.28 | $6.44 | $6.19 | $6.33 | $0.12 | 323,652 |
| 2016-04-13 | $6.10 | $6.40 | $6.10 | $6.32 | $0.12 | 512,700 |
| 2016-04-12 | $6.30 | $6.34 | $6.04 | $6.09 | $0.11 | 574,547 |
| 2016-04-11 | $6.42 | $6.54 | $6.31 | $6.31 | $0.12 | 248,828 |
| 2016-04-08 | $6.54 | $6.59 | $6.35 | $6.39 | $0.12 | 218,845 |
| 2016-04-07 | $6.46 | $6.56 | $6.33 | $6.45 | $0.12 | 348,914 |
| 2016-04-06 | $6.38 | $6.51 | $6.31 | $6.50 | $0.12 | 295,600 |
| 2016-04-05 | $6.47 | $6.59 | $6.32 | $6.38 | $0.12 | 366,657 |
| 2016-04-04 | $6.68 | $6.75 | $6.50 | $6.52 | $0.12 | 232,470 |
| 2016-04-01 | $6.66 | $6.82 | $6.61 | $6.68 | $0.12 | 270,133 |
| 2016-03-31 | $6.91 | $6.92 | $6.73 | $6.80 | $0.12 | 389,840 |
| 2016-03-30 | $6.81 | $7.17 | $6.79 | $6.91 | $0.13 | 610,307 |
| 2016-03-29 | $6.26 | $6.79 | $6.21 | $6.78 | $0.12 | 697,916 |
| 2016-03-28 | $6.36 | $6.37 | $6.13 | $6.26 | $0.11 | 757,277 |
| 2016-03-24 | $7.36 | $7.37 | $6.29 | $6.31 | $0.12 | 2,123,056 |
| 2016-03-23 | $7.87 | $8.02 | $7.75 | $7.82 | $0.14 | 467,873 |
| 2016-03-22 | $7.77 | $8.06 | $7.75 | $7.93 | $0.15 | 378,836 |
| 2016-03-21 | $7.66 | $7.85 | $7.66 | $7.82 | $0.14 | 290,608 |
| 2016-03-18 | $7.99 | $8.14 | $7.73 | $7.75 | $0.14 | 380,357 |
| 2016-03-17 | $7.64 | $8.00 | $7.61 | $7.95 | $0.15 | 339,298 |
| 2016-03-16 | $7.52 | $7.72 | $7.52 | $7.67 | $0.14 | 225,418 |
| 2016-03-15 | $7.50 | $7.66 | $7.38 | $7.56 | $0.14 | 334,551 |
| 2016-03-14 | $7.70 | $7.76 | $7.47 | $7.59 | $0.14 | 287,198 |
| 2016-03-11 | $7.39 | $7.79 | $7.39 | $7.79 | $0.14 | 286,738 |
| 2016-03-10 | $7.45 | $7.55 | $7.27 | $7.42 | $0.14 | 208,912 |
| 2016-03-09 | $7.33 | $7.52 | $7.33 | $7.42 | $0.14 | 275,378 |
| 2016-03-08 | $7.51 | $7.52 | $7.19 | $7.29 | $0.13 | 341,982 |
| 2016-03-07 | $7.38 | $7.58 | $7.30 | $7.58 | $0.14 | 356,614 |
| 2016-03-04 | $7.53 | $7.55 | $7.31 | $7.39 | $0.14 | 247,995 |
| 2016-03-03 | $7.34 | $7.63 | $7.34 | $7.51 | $0.14 | 295,950 |
| 2016-03-02 | $7.24 | $7.55 | $7.19 | $7.33 | $0.13 | 317,124 |
| 2016-03-01 | $6.99 | $7.31 | $6.90 | $7.28 | $0.13 | 289,539 |
| 2016-02-29 | $6.82 | $7.05 | $6.82 | $6.88 | $0.13 | 270,694 |
| 2016-02-26 | $6.90 | $7.01 | $6.65 | $6.82 | $0.12 | 326,646 |
| 2016-02-25 | $6.77 | $6.84 | $6.59 | $6.81 | $0.12 | 201,467 |
| 2016-02-24 | $6.55 | $6.77 | $6.48 | $6.75 | $0.12 | 244,079 |
| 2016-02-23 | $6.61 | $6.75 | $6.58 | $6.64 | $0.12 | 238,816 |
| 2016-02-22 | $6.60 | $6.78 | $6.59 | $6.66 | $0.12 | 346,064 |
| 2016-02-19 | $6.44 | $6.61 | $6.40 | $6.50 | $0.12 | 226,454 |
| 2016-02-18 | $6.40 | $6.63 | $6.30 | $6.49 | $0.12 | 284,575 |
| 2016-02-17 | $6.22 | $6.48 | $6.22 | $6.40 | $0.12 | 291,617 |
| 2016-02-16 | $5.84 | $6.17 | $5.82 | $6.14 | $0.11 | 299,590 |
| 2016-02-12 | $5.84 | $5.84 | $5.54 | $5.77 | $0.11 | 277,468 |
| 2016-02-11 | $5.55 | $5.80 | $5.41 | $5.78 | $0.11 | 273,016 |
| 2016-02-10 | $5.78 | $6.00 | $5.61 | $5.64 | $0.10 | 300,681 |
| 2016-02-09 | $5.74 | $5.95 | $5.65 | $5.74 | $0.11 | 185,818 |
| 2016-02-08 | $5.88 | $5.88 | $5.67 | $5.83 | $0.11 | 243,952 |
| 2016-02-05 | $6.20 | $6.31 | $5.86 | $5.93 | $0.11 | 334,336 |
| 2016-02-04 | $5.96 | $6.32 | $5.96 | $6.28 | $0.11 | 358,940 |
| 2016-02-03 | $6.10 | $6.18 | $5.77 | $5.98 | $0.11 | 371,750 |
| 2016-02-02 | $6.12 | $6.28 | $6.02 | $6.08 | $0.11 | 396,524 |
| 2016-02-01 | $6.52 | $6.56 | $6.24 | $6.26 | $0.11 | 377,802 |
| 2016-01-29 | $6.26 | $6.66 | $6.26 | $6.63 | $0.12 | 482,142 |
| 2016-01-28 | $6.33 | $6.45 | $6.22 | $6.24 | $0.11 | 385,620 |
| 2016-01-27 | $6.00 | $6.27 | $6.00 | $6.25 | $0.11 | 482,869 |
| 2016-01-26 | $6.01 | $6.13 | $5.88 | $6.02 | $0.11 | 341,613 |
| 2016-01-25 | $6.19 | $6.20 | $5.90 | $5.93 | $0.11 | 281,029 |
| 2016-01-22 | $5.97 | $6.32 | $5.96 | $6.26 | $0.11 | 412,219 |
| 2016-01-21 | $5.70 | $6.00 | $5.64 | $5.85 | $0.11 | 556,628 |
| 2016-01-20 | $5.70 | $5.80 | $5.42 | $5.70 | $0.10 | 756,285 |
| 2016-01-19 | $5.94 | $6.06 | $5.61 | $5.79 | $0.11 | 467,796 |
| 2016-01-15 | $6.00 | $6.06 | $5.58 | $5.88 | $0.11 | 592,948 |
| 2016-01-14 | $5.81 | $6.25 | $5.72 | $6.16 | $0.11 | 421,261 |
| 2016-01-13 | $6.06 | $6.16 | $5.72 | $5.75 | $0.11 | 406,610 |
| 2016-01-12 | $6.04 | $6.31 | $5.96 | $6.02 | $0.11 | 472,011 |
| 2016-01-11 | $5.89 | $6.06 | $5.83 | $6.00 | $0.11 | 449,126 |
| 2016-01-08 | $5.97 | $6.12 | $5.88 | $5.88 | $0.11 | 485,321 |
| 2016-01-07 | $6.19 | $6.24 | $5.95 | $5.97 | $0.11 | 503,879 |
| 2016-01-06 | $6.28 | $6.42 | $6.17 | $6.30 | $0.12 | 340,326 |
| 2016-01-05 | $6.32 | $6.68 | $6.30 | $6.43 | $0.12 | 439,092 |
| 2016-01-04 | $6.20 | $6.37 | $6.10 | $6.32 | $0.12 | 338,777 |
| 2015-12-31 | $6.49 | $6.50 | $6.29 | $6.32 | $0.12 | 325,328 |
| 2015-12-30 | $6.58 | $6.62 | $6.43 | $6.48 | $0.12 | 217,237 |
| 2015-12-29 | $6.50 | $6.82 | $6.50 | $6.58 | $0.12 | 235,177 |
| 2015-12-28 | $6.57 | $6.65 | $6.38 | $6.51 | $0.12 | 344,943 |
| 2015-12-24 | $6.64 | $6.80 | $6.60 | $6.67 | $0.12 | 147,505 |
| 2015-12-23 | $6.50 | $6.90 | $6.41 | $6.66 | $0.12 | 561,112 |
| 2015-12-22 | $6.51 | $6.57 | $6.22 | $6.48 | $0.12 | 583,233 |
| 2015-12-21 | $6.38 | $6.51 | $6.31 | $6.46 | $0.12 | 483,729 |
| 2015-12-18 | $6.14 | $6.44 | $6.09 | $6.38 | $0.12 | 916,971 |
| 2015-12-17 | $6.26 | $6.33 | $6.13 | $6.15 | $0.11 | 421,438 |
| 2015-12-16 | $6.06 | $6.28 | $6.06 | $6.18 | $0.11 | 686,547 |
| 2015-12-15 | $6.10 | $6.20 | $5.99 | $6.13 | $0.11 | 627,413 |
| 2015-12-14 | $6.25 | $6.30 | $5.91 | $6.02 | $0.11 | 823,248 |
| 2015-12-11 | $6.30 | $6.56 | $6.18 | $6.30 | $0.12 | 1,232,125 |
| 2015-12-10 | $6.07 | $6.50 | $6.06 | $6.48 | $0.12 | 2,088,586 |
| 2015-12-09 | $7.50 | $7.75 | $6.00 | $6.01 | $0.11 | 4,624,547 |
| 2015-12-08 | $8.56 | $9.08 | $8.45 | $8.91 | $0.16 | 950,107 |
| 2015-12-07 | $8.84 | $8.90 | $8.60 | $8.64 | $0.16 | 355,911 |
| 2015-12-04 | $8.57 | $9.07 | $8.56 | $8.89 | $0.16 | 468,310 |
| 2015-12-03 | $8.79 | $8.92 | $8.58 | $8.63 | $0.16 | 300,287 |
| 2015-12-02 | $8.67 | $8.78 | $8.53 | $8.72 | $0.16 | 296,748 |
| 2015-12-01 | $8.67 | $8.80 | $8.52 | $8.62 | $0.16 | 287,726 |
| 2015-11-30 | $8.64 | $8.72 | $8.37 | $8.69 | $0.16 | 498,632 |
| 2015-11-27 | $8.26 | $8.69 | $8.25 | $8.63 | $0.16 | 205,872 |
| 2015-11-25 | $8.09 | $8.23 | $8.03 | $8.23 | $0.15 | 193,253 |
| 2015-11-24 | $7.90 | $8.10 | $7.90 | $8.07 | $0.15 | 221,735 |
| 2015-11-23 | $7.75 | $7.99 | $7.70 | $7.98 | $0.15 | 330,359 |
| 2015-11-20 | $7.70 | $7.84 | $7.68 | $7.78 | $0.14 | 321,539 |
| 2015-11-19 | $8.14 | $8.24 | $7.61 | $7.64 | $0.14 | 601,546 |
| 2015-11-18 | $8.30 | $8.34 | $8.04 | $8.13 | $0.15 | 392,925 |
| 2015-11-17 | $8.25 | $8.47 | $8.07 | $8.28 | $0.15 | 383,938 |
| 2015-11-16 | $8.53 | $8.54 | $8.03 | $8.23 | $0.15 | 562,441 |
| 2015-11-13 | $9.42 | $9.65 | $8.50 | $8.53 | $0.16 | 1,399,669 |
| 2015-11-12 | $9.62 | $9.65 | $9.42 | $9.52 | $0.17 | 284,729 |
| 2015-11-11 | $9.49 | $9.89 | $9.42 | $9.73 | $0.18 | 448,224 |
| 2015-11-10 | $9.50 | $9.70 | $9.41 | $9.56 | $0.17 | 365,653 |
| 2015-11-09 | $10.17 | $10.17 | $9.51 | $9.55 | $0.17 | 612,657 |
| 2015-11-06 | $8.71 | $10.19 | $8.70 | $10.17 | $0.19 | 1,325,594 |
| 2015-11-05 | $8.88 | $8.88 | $8.50 | $8.72 | $0.16 | 242,430 |
| 2015-11-04 | $8.87 | $9.02 | $8.67 | $8.84 | $0.16 | 351,929 |
| 2015-11-03 | $8.77 | $9.02 | $8.76 | $8.89 | $0.16 | 336,685 |
| 2015-11-02 | $8.92 | $9.11 | $8.73 | $8.82 | $0.16 | 436,009 |
| 2015-10-30 | $8.82 | $9.03 | $8.74 | $8.81 | $0.16 | 359,909 |
| 2015-10-29 | $9.11 | $9.11 | $8.70 | $8.81 | $0.16 | 523,952 |
| 2015-10-28 | $8.46 | $9.21 | $8.41 | $9.20 | $0.17 | 674,063 |
| 2015-10-27 | $8.55 | $8.65 | $8.15 | $8.38 | $0.15 | 756,917 |
| 2015-10-26 | $9.15 | $9.15 | $8.46 | $8.57 | $0.16 | 506,181 |
| 2015-10-23 | $8.83 | $9.21 | $8.70 | $9.20 | $0.17 | 574,721 |
| 2015-10-22 | $8.65 | $8.82 | $8.58 | $8.82 | $0.16 | 506,367 |
| 2015-10-21 | $8.44 | $8.81 | $8.34 | $8.57 | $0.16 | 605,556 |
| 2015-10-20 | $8.17 | $8.41 | $8.10 | $8.40 | $0.15 | 363,618 |
| 2015-10-19 | $8.07 | $8.28 | $8.01 | $8.23 | $0.15 | 395,156 |
| 2015-10-16 | $8.50 | $8.50 | $7.95 | $8.09 | $0.15 | 379,741 |
| 2015-10-15 | $7.83 | $8.50 | $7.83 | $8.49 | $0.16 | 610,067 |
| 2015-10-14 | $7.51 | $7.96 | $7.51 | $7.84 | $0.14 | 521,362 |
| 2015-10-13 | $7.81 | $7.93 | $7.48 | $7.49 | $0.14 | 466,385 |
| 2015-10-12 | $7.62 | $7.98 | $7.52 | $7.96 | $0.15 | 663,911 |
| 2015-10-09 | $7.47 | $7.84 | $7.38 | $7.57 | $0.14 | 886,156 |
| 2015-10-08 | $7.28 | $7.41 | $7.10 | $7.27 | $0.13 | 384,040 |
| 2015-10-07 | $7.31 | $7.39 | $7.12 | $7.27 | $0.13 | 704,165 |
| 2015-10-06 | $7.24 | $7.34 | $7.09 | $7.26 | $0.13 | 338,748 |
| 2015-10-05 | $7.09 | $7.32 | $7.07 | $7.24 | $0.13 | 451,320 |
| 2015-10-02 | $7.07 | $7.08 | $6.85 | $7.04 | $0.13 | 603,938 |
| 2015-10-01 | $6.93 | $7.07 | $6.76 | $7.07 | $0.13 | 724,325 |
| 2015-09-30 | $6.60 | $6.92 | $6.53 | $6.89 | $0.13 | 614,554 |
| 2015-09-29 | $6.40 | $6.74 | $6.36 | $6.58 | $0.12 | 623,031 |
| 2015-09-28 | $6.60 | $6.74 | $6.37 | $6.38 | $0.12 | 528,616 |
| 2015-09-25 | $6.86 | $6.95 | $6.63 | $6.65 | $0.12 | 479,725 |
| 2015-09-24 | $7.04 | $7.04 | $6.52 | $6.73 | $0.12 | 676,748 |
| 2015-09-23 | $6.84 | $7.19 | $6.84 | $7.08 | $0.13 | 626,001 |
| 2015-09-22 | $7.07 | $7.14 | $6.78 | $6.84 | $0.13 | 1,047,094 |
| 2015-09-21 | $7.27 | $7.49 | $7.10 | $7.15 | $0.13 | 1,298,393 |
| 2015-09-18 | $7.34 | $7.60 | $7.09 | $7.13 | $0.13 | 1,095,842 |
| 2015-09-17 | $7.57 | $7.79 | $7.52 | $7.57 | $0.14 | 862,311 |
| 2015-09-16 | $8.26 | $8.26 | $7.52 | $7.54 | $0.14 | 1,315,073 |
| 2015-09-15 | $8.35 | $8.40 | $8.09 | $8.25 | $0.15 | 662,900 |
| 2015-09-14 | $8.77 | $8.84 | $8.14 | $8.29 | $0.15 | 860,489 |
| 2015-09-11 | $8.71 | $9.07 | $8.60 | $8.69 | $0.16 | 1,197,973 |
| 2015-09-10 | $11.46 | $11.47 | $8.52 | $8.71 | $0.16 | 4,279,027 |
| 2015-09-09 | $10.85 | $11.00 | $10.36 | $10.63 | $0.19 | 751,306 |
| 2015-09-08 | $10.50 | $10.98 | $10.42 | $10.88 | $0.20 | 616,923 |
| 2015-09-04 | $10.11 | $10.53 | $9.99 | $10.30 | $0.19 | 652,133 |
| 2015-09-03 | $10.10 | $10.41 | $10.06 | $10.32 | $0.19 | 419,870 |
| 2015-09-02 | $9.76 | $10.08 | $9.58 | $10.06 | $0.18 | 419,387 |
| 2015-09-01 | $9.65 | $9.82 | $9.54 | $9.62 | $0.18 | 459,491 |
Sigma Designs Inc (SIGM) News Headlines
Recent Sigma Designs Inc (SIGM) News
Similar Companies to Sigma Designs Inc (SIGM) 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 | -- | -- | -- |