Semiconductor Manufacturing Intl Company (SMICY) Exchange: OTCQX
Data as of May 2, 2025
$14.00 ($0.00) 0.00%
Semiconductor Manufacturing Intl Company - Daily Information
Click for more stock information on Semiconductor Manufacturing Intl Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.00 |
| Previous Close | $14.00 |
| High | $14.00 |
| Low | $14.00 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.00 |
| Adjusted Low | $14.00 |
About Semiconductor Manufacturing Intl Company (SMICY)
Semiconductor Manufacturing International Corporation is an investment holding company. The Company and its subsidiaries are mainly engaged in the computer-aided design, manufacturing, packaging, testing and trading of integrated circuits and other semiconductor services, as well as manufacturing and designing semiconductor masks. As of December 31, 2011, the Company's subsidiaries included Semiconductor Manufacturing International (Shanghai) Corporation, Semiconductor Manufacturing International (Beijing) Corporation, Semiconductor Manufacturing International (Tianjin) Corporation, SMIC Japan Corporation, Better Way Enterprises Limited, SMIC Europe S.R.L., Semiconductor Manufacturing International (Solar Cell) Corporation and SMIC Commercial Shanghai Limited Company, among others.
Invest in Semiconductor Manufacturing Intl Company (SMICY)
Historical Stock Data for Semiconductor Manufacturing Intl Company (SMICY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 50 |
| 2021-01-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-01-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,208 |
| 2021-01-26 | $18.68 | $20.91 | $18.67 | $19.90 | $19.90 | 27,369 |
| 2021-01-25 | $18.70 | $18.96 | $18.35 | $18.35 | $18.35 | 92,695 |
| 2021-01-22 | $17.37 | $17.78 | $17.10 | $17.33 | $17.33 | 28,616 |
| 2021-01-21 | $17.79 | $17.97 | $17.63 | $17.96 | $17.96 | 46,760 |
| 2021-01-20 | $18.70 | $18.79 | $18.65 | $18.75 | $18.75 | 43,529 |
| 2021-01-19 | $18.44 | $19.08 | $18.44 | $18.80 | $18.80 | 57,350 |
| 2021-01-15 | $17.50 | $17.60 | $17.37 | $17.56 | $17.56 | 17,353 |
| 2021-01-14 | $18.01 | $18.01 | $17.70 | $17.79 | $17.79 | 97,699 |
| 2021-01-13 | $16.40 | $16.78 | $16.40 | $16.73 | $16.73 | 33,657 |
| 2021-01-12 | $16.50 | $17.30 | $16.50 | $16.83 | $16.83 | 135,944 |
| 2021-01-11 | $15.00 | $16.50 | $15.00 | $15.03 | $15.03 | 10,030 |
| 2021-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2021-01-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 350 |
| 2021-01-06 | $13.19 | $13.66 | $13.06 | $13.50 | $13.50 | 775,027 |
| 2021-01-05 | $12.40 | $12.99 | $12.00 | $12.43 | $12.43 | 302,428 |
| 2021-01-04 | $13.58 | $13.65 | $13.23 | $13.43 | $13.43 | 678,268 |
| 2020-12-31 | $14.25 | $14.25 | $13.61 | $13.95 | $13.95 | 954,586 |
| 2020-12-30 | $12.82 | $12.95 | $11.59 | $12.73 | $12.73 | 954,283 |
| 2020-12-29 | $11.56 | $11.60 | $11.44 | $11.58 | $11.58 | 242,145 |
| 2020-12-28 | $11.46 | $12.00 | $11.42 | $11.60 | $11.60 | 240,579 |
| 2020-12-24 | $12.21 | $12.22 | $11.96 | $12.12 | $12.12 | 92,657 |
| 2020-12-23 | $12.00 | $12.25 | $11.95 | $12.19 | $12.19 | 387,700 |
| 2020-12-22 | $12.17 | $12.40 | $11.65 | $11.70 | $11.70 | 614,080 |
| 2020-12-21 | $12.16 | $12.50 | $12.16 | $12.30 | $12.30 | 249,819 |
| 2020-12-18 | $12.96 | $12.96 | $12.66 | $12.75 | $12.75 | 138,018 |
| 2020-12-17 | $13.22 | $13.40 | $13.18 | $13.34 | $13.34 | 218,541 |
| 2020-12-16 | $13.00 | $13.10 | $12.82 | $12.82 | $12.82 | 252,794 |
| 2020-12-15 | $14.07 | $14.07 | $13.42 | $13.49 | $13.49 | 335,836 |
| 2020-12-14 | $14.03 | $14.22 | $13.91 | $14.12 | $14.12 | 78,155 |
| 2020-12-11 | $14.22 | $14.30 | $14.04 | $14.15 | $14.15 | 49,487 |
| 2020-12-10 | $14.10 | $14.36 | $14.10 | $14.34 | $14.34 | 34,775 |
| 2020-12-09 | $14.54 | $14.54 | $14.12 | $14.19 | $14.19 | 35,511 |
| 2020-12-08 | $14.00 | $14.30 | $14.00 | $14.27 | $14.27 | 71,753 |
| 2020-12-07 | $13.68 | $14.00 | $13.65 | $13.93 | $13.93 | 45,222 |
| 2020-12-04 | $13.20 | $13.92 | $13.20 | $13.64 | $13.64 | 183,498 |
| 2020-12-03 | $14.30 | $14.30 | $14.13 | $14.19 | $14.19 | 30,763 |
| 2020-12-02 | $14.09 | $14.32 | $13.97 | $14.31 | $14.31 | 42,416 |
| 2020-12-01 | $13.67 | $13.85 | $13.67 | $13.82 | $13.82 | 54,059 |
| 2020-11-30 | $14.00 | $14.32 | $13.76 | $13.76 | $13.76 | 153,129 |
| 2020-11-27 | $14.72 | $14.72 | $14.19 | $14.42 | $14.42 | 40,465 |
| 2020-11-25 | $14.24 | $14.33 | $14.05 | $14.15 | $14.15 | 59,627 |
| 2020-11-24 | $14.52 | $14.75 | $14.50 | $14.72 | $14.72 | 52,616 |
| 2020-11-23 | $14.16 | $14.50 | $14.15 | $14.17 | $14.17 | 111,159 |
| 2020-11-20 | $14.46 | $14.73 | $14.46 | $14.67 | $14.67 | 29,646 |
| 2020-11-19 | $14.70 | $14.85 | $14.67 | $14.71 | $14.71 | 88,975 |
| 2020-11-18 | $14.70 | $14.98 | $14.70 | $14.81 | $14.81 | 20,964 |
| 2020-11-17 | $14.80 | $14.80 | $14.60 | $14.72 | $14.72 | 45,375 |
| 2020-11-16 | $15.13 | $15.45 | $15.10 | $15.17 | $15.17 | 40,863 |
| 2020-11-13 | $14.87 | $15.20 | $14.86 | $15.10 | $15.10 | 42,067 |
| 2020-11-12 | $15.34 | $15.34 | $14.52 | $14.54 | $14.54 | 139,634 |
| 2020-11-11 | $15.00 | $15.50 | $14.88 | $15.50 | $15.50 | 58,292 |
| 2020-11-10 | $15.95 | $16.00 | $15.50 | $15.64 | $15.64 | 62,141 |
| 2020-11-09 | $16.25 | $16.27 | $15.82 | $16.19 | $16.19 | 104,671 |
| 2020-11-06 | $15.60 | $15.71 | $15.57 | $15.69 | $15.69 | 58,584 |
| 2020-11-05 | $15.57 | $15.80 | $15.12 | $15.71 | $15.71 | 79,560 |
| 2020-11-04 | $14.80 | $14.96 | $14.50 | $14.88 | $14.88 | 192,569 |
| 2020-11-03 | $15.42 | $15.46 | $15.16 | $15.37 | $15.37 | 56,255 |
| 2020-11-02 | $14.99 | $14.99 | $14.70 | $14.83 | $14.83 | 77,791 |
| 2020-10-30 | $14.98 | $14.98 | $14.54 | $14.75 | $14.75 | 90,505 |
| 2020-10-29 | $13.80 | $14.19 | $13.80 | $14.17 | $14.17 | 112,718 |
| 2020-10-28 | $13.39 | $13.74 | $13.39 | $13.65 | $13.65 | 80,936 |
| 2020-10-27 | $13.24 | $13.49 | $13.24 | $13.43 | $13.43 | 57,677 |
| 2020-10-26 | $13.00 | $13.20 | $12.98 | $13.09 | $13.09 | 72,500 |
| 2020-10-23 | $13.37 | $13.37 | $13.05 | $13.19 | $13.19 | 38,229 |
| 2020-10-22 | $13.13 | $13.27 | $13.13 | $13.24 | $13.24 | 42,793 |
| 2020-10-21 | $13.15 | $13.15 | $12.83 | $12.93 | $12.93 | 38,647 |
| 2020-10-20 | $13.47 | $13.47 | $13.24 | $13.33 | $13.33 | 37,130 |
| 2020-10-19 | $13.50 | $13.50 | $13.00 | $13.26 | $13.26 | 39,005 |
| 2020-10-16 | $13.30 | $13.30 | $12.73 | $12.95 | $12.95 | 56,963 |
| 2020-10-15 | $13.00 | $13.90 | $12.80 | $13.59 | $13.59 | 87,557 |
| 2020-10-14 | $13.10 | $13.10 | $12.76 | $12.77 | $12.77 | 94,689 |
| 2020-10-13 | $13.33 | $13.43 | $13.26 | $13.30 | $13.30 | 58,241 |
| 2020-10-12 | $12.86 | $13.35 | $12.81 | $13.34 | $13.34 | 117,327 |
| 2020-10-09 | $12.01 | $12.10 | $11.90 | $11.98 | $11.98 | 27,492 |
| 2020-10-08 | $12.15 | $12.25 | $12.00 | $12.14 | $12.14 | 56,822 |
| 2020-10-07 | $12.24 | $12.24 | $11.72 | $12.15 | $12.15 | 77,370 |
| 2020-10-06 | $11.83 | $12.17 | $11.80 | $11.80 | $11.80 | 84,637 |
| 2020-10-05 | $11.30 | $11.35 | $11.15 | $11.24 | $11.24 | 78,901 |
| 2020-10-02 | $11.61 | $11.85 | $11.55 | $11.77 | $11.77 | 54,471 |
| 2020-10-01 | $11.82 | $11.92 | $11.76 | $11.92 | $11.92 | 39,036 |
| 2020-09-30 | $11.29 | $11.76 | $11.29 | $11.68 | $11.68 | 27,780 |
| 2020-09-29 | $11.35 | $11.48 | $11.33 | $11.35 | $11.35 | 87,967 |
| 2020-09-28 | $11.32 | $11.60 | $11.32 | $11.47 | $11.47 | 209,003 |
| 2020-09-25 | $12.00 | $12.23 | $11.79 | $12.04 | $12.04 | 55,183 |
| 2020-09-24 | $12.22 | $12.59 | $12.22 | $12.50 | $12.50 | 35,854 |
| 2020-09-23 | $12.89 | $13.06 | $12.80 | $12.81 | $12.81 | 41,937 |
| 2020-09-22 | $13.06 | $13.14 | $13.06 | $13.12 | $13.12 | 24,747 |
| 2020-09-21 | $13.39 | $13.39 | $12.92 | $13.07 | $13.07 | 36,750 |
| 2020-09-18 | $13.04 | $13.18 | $13.04 | $13.14 | $13.14 | 41,617 |
| 2020-09-17 | $12.99 | $12.99 | $12.77 | $12.86 | $12.86 | 35,944 |
| 2020-09-16 | $12.96 | $13.04 | $12.82 | $12.99 | $12.99 | 61,019 |
| 2020-09-15 | $12.40 | $12.71 | $12.36 | $12.61 | $12.61 | 56,770 |
| 2020-09-14 | $12.50 | $12.50 | $12.16 | $12.25 | $12.25 | 75,713 |
| 2020-09-11 | $12.85 | $12.85 | $12.29 | $12.50 | $12.50 | 134,350 |
| 2020-09-10 | $11.78 | $11.92 | $11.78 | $11.80 | $11.80 | 185,079 |
| 2020-09-09 | $11.82 | $12.02 | $11.82 | $12.02 | $12.02 | 245,379 |
| 2020-09-08 | $11.90 | $12.05 | $11.85 | $12.02 | $12.02 | 462,844 |
| 2020-09-04 | $15.38 | $15.50 | $14.92 | $15.10 | $15.10 | 85,798 |
| 2020-09-03 | $15.66 | $15.76 | $15.18 | $15.21 | $15.21 | 156,514 |
| 2020-09-02 | $15.91 | $16.08 | $15.75 | $15.96 | $15.96 | 137,572 |
| 2020-09-01 | $15.89 | $16.06 | $15.89 | $16.06 | $16.06 | 103,154 |
| 2020-08-31 | $15.94 | $16.34 | $15.75 | $15.78 | $15.78 | 340,253 |
| 2020-08-28 | $16.40 | $16.62 | $16.40 | $16.48 | $16.48 | 131,281 |
| 2020-08-27 | $16.40 | $16.47 | $16.06 | $16.37 | $16.37 | 101,915 |
| 2020-08-26 | $15.99 | $16.37 | $15.92 | $15.94 | $15.94 | 269,270 |
| 2020-08-25 | $16.52 | $16.85 | $16.52 | $16.84 | $16.84 | 113,607 |
| 2020-08-24 | $16.62 | $16.62 | $16.40 | $16.42 | $16.42 | 94,929 |
| 2020-08-21 | $17.03 | $17.03 | $16.60 | $16.72 | $16.72 | 76,768 |
| 2020-08-20 | $17.06 | $17.42 | $17.06 | $17.40 | $17.40 | 81,177 |
| 2020-08-19 | $17.09 | $17.09 | $16.66 | $16.68 | $16.68 | 146,628 |
| 2020-08-18 | $17.45 | $17.45 | $17.01 | $17.13 | $17.13 | 104,393 |
| 2020-08-17 | $17.60 | $17.60 | $17.50 | $17.60 | $17.60 | 181,900 |
| 2020-08-14 | $17.71 | $17.78 | $17.60 | $17.67 | $17.67 | 48,940 |
| 2020-08-13 | $17.53 | $17.80 | $17.44 | $17.78 | $17.78 | 72,250 |
| 2020-08-12 | $17.60 | $17.60 | $17.28 | $17.45 | $17.45 | 125,345 |
| 2020-08-11 | $17.96 | $17.96 | $17.71 | $17.71 | $17.71 | 72,624 |
| 2020-08-10 | $18.11 | $18.11 | $17.78 | $17.94 | $17.94 | 152,788 |
| 2020-08-07 | $19.97 | $20.00 | $18.88 | $19.13 | $19.13 | 211,877 |
| 2020-08-06 | $21.11 | $21.67 | $21.10 | $21.66 | $21.66 | 306,824 |
| 2020-08-05 | $20.85 | $20.86 | $20.50 | $20.51 | $20.51 | 200,652 |
| 2020-08-04 | $20.59 | $21.25 | $20.50 | $20.89 | $20.89 | 548,814 |
| 2020-08-03 | $19.95 | $20.33 | $19.94 | $20.24 | $20.24 | 208,376 |
| 2020-07-31 | $19.11 | $19.54 | $19.05 | $19.52 | $19.52 | 200,974 |
| 2020-07-30 | $18.45 | $18.45 | $17.85 | $18.19 | $18.19 | 121,251 |
| 2020-07-29 | $18.12 | $18.50 | $18.11 | $18.50 | $18.50 | 87,283 |
| 2020-07-28 | $17.08 | $17.08 | $16.69 | $16.69 | $16.69 | 101,889 |
| 2020-07-27 | $16.00 | $16.34 | $16.00 | $16.16 | $16.16 | 206,831 |
| 2020-07-24 | $16.62 | $16.70 | $16.37 | $16.58 | $16.58 | 370,647 |
| 2020-07-23 | $17.90 | $17.97 | $17.56 | $17.56 | $17.56 | 169,026 |
| 2020-07-22 | $17.88 | $17.88 | $17.35 | $17.45 | $17.45 | 309,250 |
| 2020-07-21 | $18.63 | $18.93 | $18.60 | $18.73 | $18.73 | 106,758 |
| 2020-07-20 | $18.47 | $18.55 | $18.15 | $18.46 | $18.46 | 227,738 |
| 2020-07-17 | $18.88 | $18.95 | $18.80 | $18.92 | $18.92 | 220,800 |
| 2020-07-16 | $18.66 | $18.90 | $18.43 | $18.88 | $18.88 | 827,400 |
| 2020-07-15 | $26.30 | $26.30 | $24.87 | $25.09 | $25.09 | 370,000 |
| 2020-07-14 | $26.88 | $27.31 | $26.88 | $27.28 | $27.28 | 118,400 |
| 2020-07-13 | $26.86 | $27.54 | $26.86 | $26.88 | $26.88 | 191,100 |
| 2020-07-10 | $26.02 | $26.80 | $26.02 | $26.45 | $26.45 | 258,200 |
| 2020-07-09 | $26.18 | $26.27 | $25.40 | $25.69 | $25.69 | 265,500 |
| 2020-07-08 | $26.51 | $26.51 | $25.64 | $26.08 | $26.08 | 257,200 |
| 2020-07-07 | $24.06 | $24.10 | $23.60 | $24.01 | $24.01 | 397,400 |
| 2020-07-06 | $26.04 | $26.65 | $24.89 | $26.40 | $26.40 | 533,800 |
| 2020-07-02 | $19.64 | $20.60 | $19.60 | $20.60 | $20.60 | 290,300 |
| 2020-07-01 | $17.50 | $17.79 | $17.50 | $17.69 | $17.69 | 156,600 |
| 2020-06-30 | $18.00 | $18.00 | $17.48 | $17.50 | $17.50 | 360,500 |
| 2020-06-29 | $17.85 | $17.85 | $17.42 | $17.60 | $17.60 | 445,833 |
| 2020-06-26 | $18.68 | $18.68 | $18.35 | $18.60 | $18.60 | 749,562 |
| 2020-06-25 | $17.36 | $17.37 | $17.26 | $17.32 | $17.32 | 194,826 |
| 2020-06-24 | $17.96 | $17.96 | $17.01 | $17.34 | $17.34 | 244,800 |
| 2020-06-23 | $17.00 | $17.06 | $16.90 | $16.97 | $16.97 | 240,579 |
| 2020-06-22 | $15.40 | $15.82 | $15.40 | $15.64 | $15.64 | 152,639 |
| 2020-06-19 | $14.73 | $14.94 | $14.67 | $14.80 | $14.80 | 235,239 |
| 2020-06-18 | $14.55 | $14.86 | $14.55 | $14.84 | $14.84 | 167,141 |
| 2020-06-17 | $13.65 | $13.90 | $13.65 | $13.88 | $13.88 | 137,147 |
| 2020-06-16 | $13.30 | $13.78 | $13.21 | $13.65 | $13.65 | 117,491 |
| 2020-06-15 | $12.40 | $12.45 | $12.14 | $12.44 | $12.44 | 82,072 |
| 2020-06-12 | $12.35 | $12.54 | $12.20 | $12.42 | $12.42 | 112,033 |
| 2020-06-11 | $12.15 | $12.16 | $11.82 | $11.86 | $11.86 | 274,723 |
| 2020-06-10 | $12.35 | $12.35 | $12.07 | $12.24 | $12.24 | 185,988 |
| 2020-06-09 | $12.80 | $12.80 | $12.23 | $12.35 | $12.35 | 383,222 |
| 2020-06-08 | $12.80 | $12.80 | $12.54 | $12.80 | $12.80 | 131,849 |
| 2020-06-05 | $12.75 | $12.78 | $12.24 | $12.73 | $12.73 | 201,765 |
| 2020-06-04 | $12.04 | $12.25 | $11.88 | $11.90 | $11.90 | 76,725 |
| 2020-06-03 | $12.11 | $12.20 | $12.02 | $12.14 | $12.14 | 119,774 |
| 2020-06-02 | $12.08 | $12.15 | $11.99 | $12.15 | $12.15 | 158,086 |
| 2020-06-01 | $11.50 | $11.67 | $11.42 | $11.66 | $11.66 | 85,352 |
| 2020-05-29 | $10.57 | $10.89 | $10.44 | $10.89 | $10.89 | 101,763 |
| 2020-05-28 | $11.05 | $11.05 | $10.65 | $10.65 | $10.65 | 57,814 |
| 2020-05-27 | $11.08 | $11.12 | $10.97 | $11.10 | $11.10 | 72,886 |
| 2020-05-26 | $10.83 | $11.29 | $10.78 | $11.11 | $11.11 | 88,515 |
| 2020-05-22 | $10.92 | $10.99 | $10.77 | $10.83 | $10.83 | 94,565 |
| 2020-05-21 | $11.21 | $11.78 | $10.95 | $10.99 | $10.99 | 200,323 |
| 2020-05-20 | $12.36 | $12.36 | $12.12 | $12.13 | $12.13 | 55,078 |
| 2020-05-19 | $12.00 | $12.37 | $12.00 | $12.34 | $12.34 | 134,161 |
| 2020-05-18 | $11.73 | $11.80 | $11.53 | $11.77 | $11.77 | 137,477 |
| 2020-05-15 | $12.20 | $12.21 | $12.09 | $12.13 | $12.13 | 80,402 |
| 2020-05-14 | $11.78 | $12.20 | $11.64 | $12.16 | $12.16 | 158,565 |
| 2020-05-13 | $10.95 | $11.40 | $10.95 | $11.20 | $11.20 | 97,375 |
| 2020-05-12 | $10.94 | $11.07 | $10.93 | $10.94 | $10.94 | 144,304 |
| 2020-05-11 | $11.00 | $11.00 | $10.80 | $10.83 | $10.83 | 42,871 |
| 2020-05-08 | $10.85 | $11.00 | $10.85 | $10.99 | $10.99 | 106,993 |
| 2020-05-07 | $10.88 | $10.91 | $10.82 | $10.83 | $10.83 | 66,593 |
| 2020-05-06 | $10.20 | $10.88 | $10.20 | $10.72 | $10.72 | 185,211 |
| 2020-05-05 | $9.80 | $10.10 | $9.80 | $10.03 | $10.03 | 253,705 |
| 2020-05-04 | $9.38 | $9.78 | $9.38 | $9.78 | $9.78 | 55,950 |
| 2020-05-01 | $9.15 | $9.17 | $9.03 | $9.06 | $9.06 | 52,359 |
| 2020-04-30 | $9.55 | $9.65 | $9.33 | $9.37 | $9.37 | 30,011 |
| 2020-04-29 | $9.57 | $9.62 | $9.51 | $9.57 | $9.57 | 15,214 |
| 2020-04-28 | $9.53 | $9.79 | $9.53 | $9.61 | $9.61 | 36,064 |
| 2020-04-27 | $9.05 | $9.07 | $9.01 | $9.06 | $9.06 | 28,330 |
| 2020-04-24 | $9.11 | $9.11 | $9.05 | $9.10 | $9.10 | 30,536 |
| 2020-04-23 | $9.60 | $9.60 | $9.35 | $9.36 | $9.36 | 28,446 |
| 2020-04-22 | $9.63 | $9.70 | $9.62 | $9.66 | $9.66 | 57,523 |
| 2020-04-21 | $9.48 | $9.48 | $9.36 | $9.38 | $9.38 | 54,621 |
| 2020-04-20 | $9.80 | $10.00 | $9.80 | $9.92 | $9.92 | 85,272 |
| 2020-04-17 | $9.61 | $9.74 | $9.56 | $9.62 | $9.62 | 74,922 |
| 2020-04-16 | $9.70 | $9.70 | $9.28 | $9.61 | $9.61 | 54,026 |
| 2020-04-15 | $9.00 | $9.19 | $9.00 | $9.14 | $9.14 | 67,328 |
| 2020-04-14 | $8.80 | $9.05 | $8.80 | $9.01 | $9.01 | 47,673 |
| 2020-04-13 | $8.99 | $8.99 | $8.80 | $8.88 | $8.88 | 28,930 |
| 2020-04-09 | $9.10 | $9.10 | $8.87 | $8.87 | $8.87 | 45,446 |
| 2020-04-08 | $8.93 | $9.10 | $8.92 | $9.05 | $9.05 | 59,313 |
| 2020-04-07 | $8.82 | $8.86 | $8.60 | $8.68 | $8.68 | 70,162 |
| 2020-04-06 | $8.19 | $8.25 | $8.14 | $8.24 | $8.24 | 63,929 |
| 2020-04-03 | $7.80 | $7.86 | $7.70 | $7.73 | $7.73 | 74,481 |
| 2020-04-02 | $7.93 | $8.00 | $7.87 | $7.95 | $7.95 | 30,687 |
| 2020-04-01 | $7.80 | $7.81 | $7.64 | $7.66 | $7.66 | 32,914 |
| 2020-03-31 | $7.76 | $7.89 | $7.76 | $7.83 | $7.83 | 29,965 |
| 2020-03-30 | $7.62 | $7.74 | $7.56 | $7.74 | $7.74 | 42,303 |
| 2020-03-27 | $8.12 | $8.12 | $7.62 | $7.63 | $7.63 | 21,511 |
| 2020-03-26 | $7.86 | $8.25 | $7.80 | $8.25 | $8.25 | 97,816 |
| 2020-03-25 | $7.71 | $8.18 | $7.71 | $8.10 | $8.10 | 63,166 |
| 2020-03-24 | $7.23 | $7.93 | $7.23 | $7.86 | $7.86 | 65,179 |
| 2020-03-23 | $7.59 | $7.59 | $7.23 | $7.32 | $7.32 | 112,043 |
| 2020-03-20 | $7.48 | $7.85 | $7.45 | $7.57 | $7.57 | 99,256 |
| 2020-03-19 | $7.31 | $7.85 | $7.31 | $7.79 | $7.79 | 62,655 |
| 2020-03-18 | $7.00 | $7.51 | $7.00 | $7.36 | $7.36 | 40,678 |
| 2020-03-17 | $8.16 | $8.16 | $7.58 | $7.87 | $7.87 | 60,671 |
| 2020-03-16 | $7.59 | $7.70 | $7.34 | $7.34 | $7.34 | 107,039 |
| 2020-03-13 | $8.63 | $8.95 | $8.42 | $8.65 | $8.65 | 72,627 |
| 2020-03-12 | $8.55 | $8.58 | $7.86 | $8.01 | $8.01 | 103,089 |
| 2020-03-11 | $8.80 | $8.85 | $8.75 | $8.80 | $8.80 | 12,194 |
| 2020-03-10 | $9.63 | $9.63 | $9.07 | $9.23 | $9.23 | 107,204 |
| 2020-03-09 | $8.46 | $8.93 | $8.46 | $8.91 | $8.91 | 100,367 |
| 2020-03-06 | $9.44 | $9.70 | $9.44 | $9.64 | $9.64 | 88,920 |
| 2020-03-05 | $9.53 | $9.53 | $9.44 | $9.50 | $9.50 | 113,568 |
| 2020-03-04 | $9.50 | $9.54 | $9.45 | $9.53 | $9.53 | 134,960 |
| 2020-03-03 | $9.69 | $9.79 | $9.59 | $9.67 | $9.67 | 92,654 |
| 2020-03-02 | $9.70 | $9.80 | $9.61 | $9.80 | $9.80 | 93,503 |
| 2020-02-28 | $9.51 | $9.72 | $9.50 | $9.69 | $9.69 | 128,879 |
| 2020-02-27 | $10.05 | $10.19 | $9.98 | $10.00 | $10.00 | 192,130 |
| 2020-02-26 | $10.20 | $10.33 | $10.05 | $10.21 | $10.21 | 59,820 |
| 2020-02-25 | $10.61 | $10.61 | $10.29 | $10.31 | $10.31 | 85,821 |
| 2020-02-24 | $9.55 | $9.89 | $9.51 | $9.82 | $9.82 | 134,665 |
| 2020-02-21 | $9.90 | $9.90 | $9.67 | $9.68 | $9.68 | 57,905 |
| 2020-02-20 | $10.07 | $10.07 | $9.89 | $9.95 | $9.95 | 56,271 |
| 2020-02-19 | $10.03 | $10.13 | $9.98 | $10.11 | $10.11 | 213,037 |
| 2020-02-18 | $9.66 | $9.93 | $9.62 | $9.70 | $9.70 | 191,873 |
| 2020-02-14 | $10.70 | $10.70 | $10.17 | $10.29 | $10.29 | 210,727 |
| 2020-02-13 | $10.96 | $11.22 | $10.80 | $11.20 | $11.20 | 89,882 |
| 2020-02-12 | $10.35 | $10.51 | $10.35 | $10.50 | $10.50 | 90,043 |
| 2020-02-11 | $10.68 | $10.78 | $10.34 | $10.50 | $10.50 | 94,950 |
| 2020-02-10 | $10.70 | $10.92 | $10.68 | $10.71 | $10.71 | 47,982 |
| 2020-02-07 | $10.88 | $11.07 | $10.88 | $10.99 | $10.99 | 114,237 |
| 2020-02-06 | $10.95 | $10.95 | $10.78 | $10.87 | $10.87 | 245,724 |
| 2020-02-05 | $10.48 | $10.89 | $10.45 | $10.78 | $10.78 | 107,036 |
| 2020-02-04 | $10.00 | $10.00 | $9.82 | $9.98 | $9.98 | 74,350 |
| 2020-02-03 | $9.24 | $9.47 | $9.24 | $9.40 | $9.40 | 173,076 |
| 2020-01-31 | $9.07 | $9.14 | $8.97 | $9.05 | $9.05 | 81,537 |
| 2020-01-30 | $9.47 | $9.47 | $8.95 | $9.07 | $9.07 | 144,983 |
| 2020-01-29 | $10.08 | $10.08 | $9.93 | $9.93 | $9.93 | 22,816 |
| 2020-01-28 | $9.86 | $9.96 | $9.79 | $9.94 | $9.94 | 76,224 |
| 2020-01-27 | $9.92 | $9.92 | $9.69 | $9.85 | $9.85 | 205,993 |
| 2020-01-24 | $10.18 | $10.30 | $10.12 | $10.20 | $10.20 | 91,929 |
| 2020-01-23 | $10.10 | $10.12 | $9.81 | $9.92 | $9.92 | 105,739 |
| 2020-01-22 | $10.20 | $10.31 | $10.15 | $10.19 | $10.19 | 152,448 |
| 2020-01-21 | $9.58 | $9.60 | $9.53 | $9.53 | $9.53 | 151,631 |
| 2020-01-17 | $9.97 | $9.97 | $9.82 | $9.85 | $9.85 | 106,300 |
| 2020-01-16 | $9.60 | $9.87 | $9.60 | $9.86 | $9.86 | 299,039 |
| 2020-01-15 | $9.13 | $9.22 | $9.07 | $9.16 | $9.16 | 81,698 |
| 2020-01-14 | $8.76 | $8.78 | $8.71 | $8.72 | $8.72 | 132,436 |
| 2020-01-13 | $8.64 | $8.79 | $8.59 | $8.76 | $8.76 | 186,700 |
| 2020-01-10 | $8.29 | $8.35 | $8.22 | $8.30 | $8.30 | 29,704 |
| 2020-01-09 | $8.25 | $8.38 | $8.24 | $8.28 | $8.28 | 129,163 |
| 2020-01-08 | $8.04 | $8.38 | $8.03 | $8.32 | $8.32 | 51,322 |
| 2020-01-07 | $7.95 | $8.26 | $7.90 | $8.24 | $8.24 | 183,822 |
| 2020-01-06 | $8.26 | $8.39 | $8.26 | $8.38 | $8.38 | 142,013 |
| 2020-01-03 | $8.15 | $8.16 | $8.02 | $8.05 | $8.05 | 80,750 |
| 2020-01-02 | $8.00 | $8.30 | $7.98 | $8.17 | $8.17 | 80,626 |
| 2019-12-31 | $7.54 | $7.63 | $7.54 | $7.58 | $7.58 | 35,755 |
| 2019-12-30 | $7.55 | $7.55 | $7.46 | $7.46 | $7.46 | 60,434 |
| 2019-12-27 | $7.50 | $7.52 | $7.45 | $7.48 | $7.48 | 76,216 |
| 2019-12-26 | $7.29 | $7.36 | $7.29 | $7.33 | $7.33 | 59,785 |
| 2019-12-24 | $7.15 | $7.28 | $7.15 | $7.26 | $7.26 | 21,807 |
| 2019-12-23 | $7.14 | $7.17 | $6.97 | $6.99 | $6.99 | 81,673 |
| 2019-12-20 | $7.15 | $7.15 | $7.12 | $7.13 | $7.13 | 25,049 |
| 2019-12-19 | $7.24 | $7.24 | $7.10 | $7.12 | $7.12 | 115,589 |
| 2019-12-18 | $7.25 | $7.25 | $7.22 | $7.25 | $7.25 | 41,856 |
| 2019-12-17 | $7.22 | $7.25 | $7.19 | $7.23 | $7.23 | 49,639 |
| 2019-12-16 | $7.14 | $7.22 | $7.14 | $7.20 | $7.20 | 70,830 |
| 2019-12-13 | $7.17 | $7.17 | $7.03 | $7.03 | $7.03 | 102,203 |
| 2019-12-12 | $6.99 | $7.16 | $6.99 | $7.16 | $7.16 | 149,177 |
| 2019-12-11 | $7.05 | $7.05 | $6.99 | $7.00 | $7.00 | 586,987 |
| 2019-12-10 | $6.96 | $7.03 | $6.94 | $7.00 | $7.00 | 216,909 |
| 2019-12-09 | $6.85 | $6.85 | $6.82 | $6.82 | $6.82 | 25,263 |
| 2019-12-06 | $6.78 | $6.82 | $6.78 | $6.81 | $6.81 | 70,657 |
| 2019-12-05 | $6.60 | $6.72 | $6.60 | $6.69 | $6.69 | 77,145 |
| 2019-12-04 | $6.50 | $6.59 | $6.35 | $6.58 | $6.58 | 69,568 |
| 2019-12-03 | $6.35 | $6.36 | $6.29 | $6.29 | $6.29 | 4,762 |
| 2019-12-02 | $6.30 | $6.42 | $6.30 | $6.36 | $6.36 | 116,403 |
| 2019-11-29 | $6.25 | $6.35 | $6.25 | $6.29 | $6.29 | 62,126 |
| 2019-11-27 | $6.45 | $6.47 | $6.44 | $6.45 | $6.45 | 77,405 |
| 2019-11-26 | $6.45 | $6.46 | $6.35 | $6.37 | $6.37 | 17,223 |
| 2019-11-25 | $6.39 | $6.46 | $6.33 | $6.45 | $6.45 | 5,188 |
| 2019-11-22 | $6.40 | $6.42 | $6.39 | $6.39 | $6.39 | 18,458 |
| 2019-11-21 | $6.37 | $6.46 | $6.37 | $6.41 | $6.41 | 9,133 |
| 2019-11-20 | $6.41 | $6.48 | $6.41 | $6.45 | $6.45 | 12,587 |
| 2019-11-19 | $6.59 | $6.59 | $6.45 | $6.49 | $6.49 | 21,113 |
| 2019-11-18 | $6.66 | $6.66 | $6.57 | $6.59 | $6.59 | 50,737 |
| 2019-11-15 | $6.84 | $6.84 | $6.66 | $6.76 | $6.76 | 56,634 |
| 2019-11-14 | $6.75 | $6.87 | $6.63 | $6.82 | $6.82 | 360,134 |
| 2019-11-13 | $6.40 | $6.55 | $6.40 | $6.53 | $6.53 | 40,262 |
| 2019-11-12 | $6.39 | $6.39 | $6.28 | $6.33 | $6.33 | 29,613 |
| 2019-11-11 | $6.19 | $6.23 | $6.14 | $6.16 | $6.16 | 8,147 |
| 2019-11-08 | $6.23 | $6.24 | $6.20 | $6.23 | $6.23 | 7,564 |
| 2019-11-07 | $6.41 | $6.41 | $6.22 | $6.22 | $6.22 | 15,502 |
| 2019-11-06 | $6.57 | $6.57 | $6.46 | $6.47 | $6.47 | 22,909 |
| 2019-11-05 | $6.55 | $6.58 | $6.55 | $6.56 | $6.56 | 23,978 |
| 2019-11-04 | $6.50 | $6.56 | $6.50 | $6.56 | $6.56 | 23,322 |
| 2019-11-01 | $6.35 | $6.44 | $6.32 | $6.44 | $6.44 | 39,064 |
| 2019-10-31 | $6.21 | $6.31 | $6.21 | $6.25 | $6.25 | 18,692 |
| 2019-10-30 | $6.07 | $6.07 | $5.98 | $5.99 | $5.99 | 12,680 |
| 2019-10-29 | $6.17 | $6.17 | $6.12 | $6.17 | $6.17 | 6,551 |
| 2019-10-28 | $6.22 | $6.22 | $6.16 | $6.19 | $6.19 | 18,796 |
| 2019-10-25 | $6.04 | $6.13 | $6.04 | $6.10 | $6.10 | 3,321 |
| 2019-10-24 | $6.06 | $6.10 | $5.95 | $6.02 | $6.02 | 15,784 |
| 2019-10-23 | $6.13 | $6.13 | $6.11 | $6.12 | $6.12 | 9,981 |
| 2019-10-22 | $6.20 | $6.20 | $6.17 | $6.17 | $6.17 | 9,805 |
| 2019-10-21 | $6.27 | $6.30 | $6.16 | $6.23 | $6.23 | 11,593 |
| 2019-10-18 | $6.17 | $6.17 | $6.11 | $6.16 | $6.16 | 1,826 |
| 2019-10-17 | $6.19 | $6.20 | $6.16 | $6.19 | $6.19 | 8,876 |
| 2019-10-16 | $6.13 | $6.20 | $6.13 | $6.15 | $6.15 | 3,264 |
| 2019-10-15 | $6.17 | $6.20 | $6.13 | $6.14 | $6.14 | 8,096 |
| 2019-10-14 | $6.28 | $6.30 | $6.24 | $6.25 | $6.25 | 43,877 |
| 2019-10-11 | $6.24 | $6.28 | $6.22 | $6.28 | $6.28 | 7,805 |
| 2019-10-10 | $6.06 | $6.24 | $6.06 | $6.21 | $6.21 | 23,995 |
| 2019-10-09 | $5.98 | $6.07 | $5.98 | $6.05 | $6.05 | 1,673 |
| 2019-10-08 | $6.10 | $6.10 | $5.98 | $5.99 | $5.99 | 16,545 |
| 2019-10-07 | $6.14 | $6.14 | $6.10 | $6.10 | $6.10 | 2,651 |
| 2019-10-04 | $6.20 | $6.20 | $6.11 | $6.18 | $6.18 | 32,237 |
| 2019-10-03 | $6.21 | $6.24 | $6.20 | $6.24 | $6.24 | 6,528 |
| 2019-10-02 | $6.24 | $6.24 | $6.20 | $6.20 | $6.20 | 3,605 |
| 2019-10-01 | $6.15 | $6.33 | $6.15 | $6.33 | $6.33 | 17,891 |
| 2019-09-30 | $6.11 | $6.36 | $6.11 | $6.20 | $6.20 | 7,452 |
| 2019-09-27 | $6.30 | $6.30 | $6.15 | $6.20 | $6.20 | 9,597 |
| 2019-09-26 | $6.37 | $6.37 | $6.27 | $6.31 | $6.31 | 104,875 |
| 2019-09-25 | $6.42 | $6.42 | $6.41 | $6.41 | $6.41 | 9,759 |
| 2019-09-24 | $6.73 | $6.73 | $6.63 | $6.66 | $6.66 | 20,252 |
| 2019-09-23 | $6.55 | $6.67 | $6.55 | $6.64 | $6.64 | 47,575 |
| 2019-09-20 | $6.75 | $6.78 | $6.70 | $6.72 | $6.72 | 18,607 |
| 2019-09-19 | $6.69 | $6.71 | $6.68 | $6.70 | $6.70 | 26,896 |
| 2019-09-18 | $6.57 | $6.72 | $6.57 | $6.69 | $6.69 | 129,063 |
| 2019-09-17 | $6.50 | $6.54 | $6.46 | $6.54 | $6.54 | 26,597 |
| 2019-09-16 | $6.56 | $6.69 | $6.55 | $6.69 | $6.69 | 121,900 |
| 2019-09-13 | $6.37 | $6.43 | $6.25 | $6.43 | $6.43 | 151,262 |
| 2019-09-12 | $6.18 | $6.23 | $6.13 | $6.22 | $6.22 | 36,254 |
| 2019-09-11 | $6.15 | $6.17 | $6.10 | $6.11 | $6.11 | 61,515 |
| 2019-09-10 | $6.21 | $6.22 | $6.14 | $6.15 | $6.15 | 44,161 |
| 2019-09-09 | $6.15 | $6.25 | $6.15 | $6.23 | $6.23 | 207,272 |
| 2019-09-06 | $5.79 | $5.83 | $5.79 | $5.80 | $5.80 | 41,797 |
| 2019-09-05 | $5.68 | $5.85 | $5.62 | $5.79 | $5.79 | 65,414 |
| 2019-09-04 | $5.54 | $5.57 | $5.52 | $5.57 | $5.57 | 108,745 |
| 2019-09-03 | $5.49 | $5.49 | $5.46 | $5.49 | $5.49 | 63,575 |
| 2019-08-30 | $5.46 | $5.46 | $5.40 | $5.42 | $5.42 | 48,738 |
| 2019-08-29 | $5.49 | $5.49 | $5.43 | $5.43 | $5.43 | 16,761 |
| 2019-08-28 | $5.53 | $5.53 | $5.48 | $5.48 | $5.48 | 37,161 |
| 2019-08-27 | $5.52 | $5.62 | $5.52 | $5.53 | $5.53 | 21,706 |
| 2019-08-26 | $5.49 | $5.55 | $5.49 | $5.53 | $5.53 | 137,519 |
| 2019-08-23 | $5.58 | $5.58 | $5.45 | $5.49 | $5.49 | 103,371 |
| 2019-08-22 | $5.80 | $5.80 | $5.68 | $5.70 | $5.70 | 39,860 |
| 2019-08-21 | $5.73 | $5.79 | $5.72 | $5.73 | $5.73 | 63,489 |
| 2019-08-20 | $5.50 | $5.59 | $5.50 | $5.53 | $5.53 | 49,267 |
| 2019-08-19 | $5.35 | $5.37 | $5.30 | $5.37 | $5.37 | 19,058 |
| 2019-08-16 | $5.20 | $5.34 | $5.20 | $5.28 | $5.28 | 29,654 |
| 2019-08-15 | $5.22 | $5.22 | $5.19 | $5.21 | $5.21 | 180,969 |
| 2019-08-14 | $5.39 | $5.41 | $5.29 | $5.30 | $5.30 | 25,246 |
| 2019-08-13 | $5.36 | $5.41 | $5.33 | $5.40 | $5.40 | 43,946 |
| 2019-08-12 | $5.60 | $5.60 | $5.49 | $5.52 | $5.52 | 18,790 |
| 2019-08-09 | $5.83 | $5.83 | $5.52 | $5.63 | $5.63 | 76,473 |
| 2019-08-08 | $5.40 | $5.41 | $5.00 | $5.40 | $5.40 | 87,460 |
| 2019-08-07 | $5.38 | $5.38 | $5.28 | $5.34 | $5.34 | 42,401 |
| 2019-08-06 | $5.38 | $5.53 | $5.37 | $5.40 | $5.40 | 22,330 |
| 2019-08-05 | $5.49 | $5.49 | $5.31 | $5.38 | $5.38 | 41,674 |
| 2019-08-02 | $5.62 | $5.63 | $5.51 | $5.54 | $5.54 | 40,186 |
| 2019-08-01 | $5.83 | $5.83 | $5.63 | $5.63 | $5.63 | 47,458 |
| 2019-07-31 | $5.75 | $5.85 | $5.75 | $5.83 | $5.83 | 66,568 |
| 2019-07-30 | $5.71 | $5.80 | $5.71 | $5.77 | $5.77 | 166,686 |
| 2019-07-29 | $5.74 | $5.75 | $5.74 | $5.74 | $5.74 | 12,825 |
| 2019-07-26 | $5.65 | $5.75 | $5.65 | $5.72 | $5.72 | 95,055 |
| 2019-07-25 | $5.71 | $5.79 | $5.69 | $5.70 | $5.70 | 71,082 |
| 2019-07-24 | $5.57 | $5.57 | $5.51 | $5.53 | $5.53 | 66,020 |
| 2019-07-23 | $5.52 | $5.60 | $5.52 | $5.57 | $5.57 | 207,379 |
| 2019-07-22 | $5.31 | $5.39 | $5.31 | $5.39 | $5.39 | 245,265 |
| 2019-07-19 | $5.39 | $5.39 | $5.33 | $5.33 | $5.33 | 17,261 |
| 2019-07-18 | $5.30 | $5.35 | $5.27 | $5.34 | $5.34 | 311,625 |
| 2019-07-17 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 551,835 |
| 2019-07-16 | $5.37 | $5.38 | $5.33 | $5.36 | $5.36 | 23,386 |
| 2019-07-15 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 6,594 |
| 2019-07-12 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 37,912 |
| 2019-07-11 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 86,372 |
| 2019-07-10 | $5.36 | $5.45 | $5.32 | $5.38 | $5.38 | 98,867 |
| 2019-07-09 | $5.41 | $5.41 | $5.25 | $5.35 | $5.35 | 29,079 |
| 2019-07-08 | $5.24 | $5.41 | $5.24 | $5.41 | $5.41 | 29,745 |
| 2019-07-05 | $5.47 | $5.53 | $5.34 | $5.37 | $5.37 | 31,414 |
| 2019-07-03 | $5.60 | $5.63 | $5.54 | $5.55 | $5.55 | 10,936 |
| 2019-07-02 | $5.68 | $5.68 | $5.59 | $5.60 | $5.60 | 43,235 |
| 2019-07-01 | $5.67 | $5.73 | $5.59 | $5.69 | $5.69 | 161,482 |
| 2019-06-28 | $5.48 | $5.51 | $5.46 | $5.49 | $5.49 | 58,338 |
| 2019-06-27 | $5.40 | $5.42 | $5.38 | $5.41 | $5.41 | 98,317 |
| 2019-06-26 | $5.31 | $5.37 | $5.31 | $5.37 | $5.37 | 30,871 |
| 2019-06-25 | $5.40 | $5.40 | $5.30 | $5.33 | $5.33 | 112,294 |
| 2019-06-24 | $5.40 | $5.41 | $5.39 | $5.41 | $5.41 | 75,111 |
| 2019-06-21 | $5.45 | $5.45 | $5.35 | $5.36 | $5.36 | 15,354 |
| 2019-06-20 | $5.44 | $5.49 | $5.44 | $5.45 | $5.45 | 151,656 |
| 2019-06-19 | $5.35 | $5.41 | $5.29 | $5.39 | $5.39 | 178,101 |
| 2019-06-18 | $5.33 | $5.37 | $5.28 | $5.36 | $5.36 | 871,213 |
| 2019-06-17 | $5.31 | $5.33 | $5.27 | $5.28 | $5.28 | 711,707 |
| 2019-06-13 | $5.46 | $5.46 | $5.34 | $5.41 | $5.41 | 247,997 |
| 2019-06-12 | $5.53 | $5.53 | $5.43 | $5.45 | $5.45 | 281,377 |
| 2019-06-11 | $5.71 | $5.71 | $5.62 | $5.67 | $5.67 | 750,832 |
| 2019-06-10 | $5.61 | $5.68 | $5.61 | $5.62 | $5.62 | 588,036 |
| 2019-06-07 | $5.53 | $5.59 | $5.51 | $5.58 | $5.58 | 546,981 |
| 2019-06-06 | $5.49 | $5.54 | $5.44 | $5.52 | $5.52 | 704,988 |
| 2019-06-05 | $5.64 | $5.66 | $5.53 | $5.56 | $5.56 | 605,387 |
| 2019-06-04 | $5.63 | $5.64 | $5.53 | $5.63 | $5.63 | 480,241 |
| 2019-06-03 | $5.82 | $5.84 | $5.73 | $5.80 | $5.80 | 749,020 |
| 2019-05-31 | $5.92 | $5.96 | $5.89 | $5.96 | $5.96 | 856,139 |
| 2019-05-30 | $5.80 | $5.88 | $5.79 | $5.88 | $5.88 | 841,554 |
| 2019-05-29 | $5.73 | $5.75 | $5.64 | $5.71 | $5.71 | 715,945 |
| 2019-05-28 | $5.80 | $5.83 | $5.67 | $5.82 | $5.82 | 2,556,439 |
| 2019-05-24 | $5.21 | $5.30 | $5.11 | $5.24 | $5.24 | 1,664,102 |
| 2019-05-23 | $5.56 | $5.56 | $5.48 | $5.50 | $5.50 | 225,493 |
| 2019-05-22 | $5.70 | $5.76 | $5.65 | $5.70 | $5.70 | 507,780 |
| 2019-05-21 | $5.44 | $5.48 | $5.39 | $5.43 | $5.43 | 422,465 |
| 2019-05-20 | $5.39 | $5.47 | $5.35 | $5.42 | $5.42 | 640,074 |
| 2019-05-17 | $5.05 | $5.10 | $5.01 | $5.01 | $5.01 | 159,463 |
| 2019-05-16 | $5.11 | $5.14 | $5.06 | $5.10 | $5.10 | 79,134 |
| 2019-05-15 | $5.16 | $5.22 | $5.15 | $5.21 | $5.21 | 91,615 |
| 2019-05-14 | $5.05 | $5.09 | $5.00 | $5.09 | $5.09 | 152,899 |
| 2019-05-13 | $5.02 | $5.08 | $4.95 | $4.97 | $4.97 | 224,483 |
| 2019-05-10 | $5.16 | $5.21 | $5.10 | $5.21 | $5.21 | 161,463 |
| 2019-05-09 | $5.11 | $5.13 | $5.01 | $5.08 | $5.08 | 241,605 |
| 2019-05-08 | $5.22 | $5.42 | $5.16 | $5.31 | $5.31 | 255,430 |
| 2019-05-07 | $5.27 | $5.28 | $5.10 | $5.10 | $5.10 | 247,780 |
| 2019-05-06 | $5.33 | $5.41 | $5.26 | $5.38 | $5.38 | 253,304 |
| 2019-05-03 | $5.74 | $5.79 | $5.60 | $5.75 | $5.75 | 479,246 |
| 2019-05-02 | $5.37 | $5.41 | $5.31 | $5.35 | $5.35 | 137,904 |
| 2019-05-01 | $5.34 | $5.38 | $5.23 | $5.23 | $5.23 | 69,359 |
| 2019-04-30 | $5.34 | $5.35 | $5.25 | $5.33 | $5.33 | 100,643 |
| 2019-04-29 | $5.21 | $5.26 | $5.19 | $5.20 | $5.20 | 51,563 |
| 2019-04-26 | $5.18 | $5.23 | $5.18 | $5.22 | $5.22 | 48,796 |
| 2019-04-25 | $5.18 | $5.18 | $5.10 | $5.12 | $5.12 | 82,333 |
| 2019-04-24 | $5.29 | $5.32 | $5.25 | $5.25 | $5.25 | 61,215 |
| 2019-04-23 | $5.30 | $5.33 | $5.28 | $5.30 | $5.30 | 96,718 |
| 2019-04-22 | $5.34 | $5.36 | $5.31 | $5.33 | $5.33 | 44,324 |
| 2019-04-18 | $5.34 | $5.40 | $5.33 | $5.40 | $5.40 | 127,033 |
| 2019-04-17 | $5.22 | $5.25 | $5.19 | $5.22 | $5.22 | 81,200 |
| 2019-04-16 | $5.10 | $5.13 | $5.06 | $5.10 | $5.10 | 40,876 |
| 2019-04-15 | $5.12 | $5.14 | $5.06 | $5.06 | $5.06 | 59,756 |
| 2019-04-12 | $5.10 | $5.19 | $5.06 | $5.19 | $5.19 | 217,495 |
| 2019-04-11 | $5.03 | $5.03 | $4.96 | $4.96 | $4.96 | 121,541 |
| 2019-04-10 | $5.11 | $5.13 | $5.08 | $5.12 | $5.12 | 67,825 |
| 2019-04-09 | $5.14 | $5.16 | $5.05 | $5.08 | $5.08 | 162,389 |
| 2019-04-08 | $5.12 | $5.20 | $5.12 | $5.19 | $5.19 | 170,672 |
| 2019-04-05 | $5.18 | $5.21 | $5.10 | $5.18 | $5.18 | 84,163 |
| 2019-04-04 | $5.16 | $5.21 | $5.10 | $5.19 | $5.19 | 120,106 |
| 2019-04-03 | $5.20 | $5.27 | $5.20 | $5.20 | $5.20 | 201,781 |
| 2019-04-02 | $5.25 | $5.27 | $5.18 | $5.18 | $5.18 | 100,147 |
| 2019-04-01 | $5.08 | $5.17 | $5.04 | $5.17 | $5.17 | 156,586 |
| 2019-03-29 | $5.12 | $5.12 | $5.03 | $5.06 | $5.06 | 81,776 |
| 2019-03-28 | $4.96 | $5.06 | $4.96 | $5.05 | $5.05 | 134,066 |
| 2019-03-27 | $4.89 | $4.92 | $4.85 | $4.92 | $4.92 | 75,592 |
| 2019-03-26 | $4.93 | $4.94 | $4.90 | $4.91 | $4.91 | 82,586 |
| 2019-03-25 | $4.90 | $4.99 | $4.89 | $4.96 | $4.96 | 115,479 |
| 2019-03-22 | $4.95 | $4.99 | $4.92 | $4.92 | $4.92 | 125,653 |
| 2019-03-21 | $5.00 | $5.09 | $4.98 | $5.07 | $5.07 | 76,171 |
| 2019-03-20 | $4.95 | $5.08 | $4.95 | $5.08 | $5.08 | 133,172 |
| 2019-03-19 | $5.16 | $5.20 | $5.15 | $5.16 | $5.16 | 46,326 |
| 2019-03-18 | $5.15 | $5.15 | $5.08 | $5.13 | $5.13 | 95,672 |
| 2019-03-15 | $5.13 | $5.16 | $5.11 | $5.13 | $5.13 | 110,310 |
| 2019-03-14 | $5.18 | $5.18 | $5.06 | $5.06 | $5.06 | 122,203 |
| 2019-03-13 | $5.29 | $5.31 | $5.25 | $5.27 | $5.27 | 87,425 |
| 2019-03-12 | $5.38 | $5.38 | $5.27 | $5.32 | $5.32 | 178,773 |
| 2019-03-11 | $5.33 | $5.43 | $5.29 | $5.43 | $5.43 | 331,161 |
| 2019-03-08 | $5.05 | $5.11 | $5.05 | $5.08 | $5.08 | 111,241 |
| 2019-03-07 | $5.09 | $5.13 | $5.03 | $5.03 | $5.03 | 184,396 |
| 2019-03-06 | $5.27 | $5.30 | $5.21 | $5.21 | $5.21 | 102,556 |
| 2019-03-05 | $5.31 | $5.40 | $5.30 | $5.40 | $5.40 | 196,442 |
| 2019-03-04 | $5.23 | $5.25 | $5.13 | $5.19 | $5.19 | 154,565 |
| 2019-03-01 | $5.14 | $5.16 | $5.11 | $5.16 | $5.16 | 85,526 |
| 2019-02-28 | $5.07 | $5.08 | $5.02 | $5.04 | $5.04 | 54,108 |
| 2019-02-27 | $5.14 | $5.22 | $5.11 | $5.14 | $5.14 | 203,242 |
| 2019-02-26 | $5.30 | $5.33 | $5.28 | $5.29 | $5.29 | 70,189 |
| 2019-02-25 | $5.43 | $5.43 | $5.35 | $5.40 | $5.40 | 180,644 |
| 2019-02-22 | $5.34 | $5.40 | $5.32 | $5.38 | $5.38 | 216,319 |
| 2019-02-21 | $5.08 | $5.11 | $5.01 | $5.01 | $5.01 | 120,781 |
| 2019-02-20 | $5.01 | $5.06 | $5.01 | $5.04 | $5.04 | 121,635 |
| 2019-02-19 | $4.95 | $4.99 | $4.92 | $4.99 | $4.99 | 204,971 |
| 2019-02-15 | $5.00 | $5.08 | $4.89 | $5.04 | $5.04 | 138,470 |
| 2019-02-14 | $5.10 | $5.16 | $5.09 | $5.14 | $5.14 | 129,504 |
| 2019-02-13 | $5.21 | $5.26 | $5.16 | $5.19 | $5.19 | 165,353 |
| 2019-02-12 | $5.17 | $5.24 | $5.16 | $5.24 | $5.24 | 352,255 |
| 2019-02-11 | $4.85 | $4.89 | $4.82 | $4.83 | $4.83 | 130,468 |
| 2019-02-08 | $4.68 | $4.75 | $4.68 | $4.75 | $4.75 | 137,970 |
| 2019-02-07 | $4.70 | $4.70 | $4.63 | $4.64 | $4.64 | 59,230 |
| 2019-02-06 | $4.71 | $4.75 | $4.71 | $4.74 | $4.74 | 86,100 |
| 2019-02-05 | $4.74 | $4.75 | $4.73 | $4.75 | $4.75 | 82,260 |
| 2019-02-04 | $4.67 | $4.75 | $4.67 | $4.75 | $4.75 | 40,837 |
| 2019-02-01 | $4.70 | $4.70 | $4.67 | $4.68 | $4.68 | 55,405 |
| 2019-01-31 | $4.72 | $4.74 | $4.65 | $4.72 | $4.72 | 61,160 |
| 2019-01-30 | $4.72 | $4.73 | $4.61 | $4.72 | $4.72 | 180,730 |
| 2019-01-29 | $4.74 | $4.75 | $4.70 | $4.71 | $4.71 | 72,744 |
| 2019-01-28 | $4.62 | $4.63 | $4.58 | $4.63 | $4.63 | 85,743 |
| 2019-01-25 | $4.73 | $4.75 | $4.68 | $4.74 | $4.74 | 93,429 |
| 2019-01-24 | $4.68 | $4.75 | $4.67 | $4.68 | $4.68 | 268,311 |
| 2019-01-23 | $4.40 | $4.42 | $4.35 | $4.42 | $4.42 | 85,360 |
| 2019-01-22 | $4.37 | $4.41 | $4.34 | $4.36 | $4.36 | 133,285 |
| 2019-01-18 | $4.36 | $4.41 | $4.34 | $4.41 | $4.41 | 159,910 |
| 2019-01-17 | $4.18 | $4.26 | $4.15 | $4.25 | $4.25 | 65,339 |
| 2019-01-16 | $4.18 | $4.25 | $4.18 | $4.23 | $4.23 | 118,250 |
| 2019-01-15 | $4.15 | $4.23 | $4.15 | $4.21 | $4.21 | 140,875 |
| 2019-01-14 | $4.11 | $4.12 | $4.07 | $4.07 | $4.07 | 116,350 |
| 2019-01-11 | $4.20 | $4.23 | $4.17 | $4.19 | $4.19 | 67,411 |
| 2019-01-10 | $4.22 | $4.27 | $4.17 | $4.26 | $4.26 | 93,242 |
| 2019-01-09 | $4.17 | $4.26 | $4.17 | $4.24 | $4.24 | 190,227 |
| 2019-01-08 | $4.06 | $4.09 | $4.03 | $4.08 | $4.08 | 105,912 |
| 2019-01-07 | $4.06 | $4.09 | $4.00 | $4.09 | $4.09 | 186,033 |
| 2019-01-04 | $4.07 | $4.10 | $4.00 | $4.09 | $4.09 | 194,957 |
| 2019-01-03 | $4.10 | $4.10 | $4.02 | $4.03 | $4.03 | 85,650 |
| 2019-01-02 | $4.19 | $4.25 | $4.17 | $4.21 | $4.21 | 72,011 |
| 2018-12-31 | $4.38 | $4.38 | $4.28 | $4.28 | $4.28 | 96,024 |
| 2018-12-28 | $4.36 | $4.36 | $4.31 | $4.34 | $4.34 | 227,942 |
| 2018-12-27 | $4.26 | $4.28 | $4.18 | $4.28 | $4.28 | 108,090 |
| 2018-12-26 | $4.21 | $4.36 | $4.18 | $4.36 | $4.36 | 158,804 |
| 2018-12-24 | $4.27 | $4.27 | $4.14 | $4.14 | $4.14 | 69,564 |
| 2018-12-21 | $4.32 | $4.34 | $4.22 | $4.23 | $4.23 | 201,043 |
| 2018-12-20 | $4.51 | $4.51 | $4.40 | $4.47 | $4.47 | 170,848 |
| 2018-12-19 | $4.71 | $4.74 | $4.56 | $4.57 | $4.57 | 124,568 |
| 2018-12-18 | $4.54 | $4.70 | $4.53 | $4.66 | $4.66 | 376,058 |
| 2018-12-17 | $4.70 | $4.74 | $4.65 | $4.65 | $4.65 | 135,735 |
| 2018-12-14 | $4.69 | $4.73 | $4.67 | $4.67 | $4.67 | 94,755 |
| 2018-12-13 | $4.77 | $4.77 | $4.71 | $4.74 | $4.74 | 103,197 |
| 2018-12-12 | $4.79 | $4.82 | $4.74 | $4.77 | $4.77 | 133,162 |
| 2018-12-11 | $4.78 | $4.80 | $4.69 | $4.74 | $4.74 | 93,272 |
| 2018-12-10 | $4.66 | $4.72 | $4.58 | $4.72 | $4.72 | 277,553 |
| 2018-12-07 | $4.62 | $4.69 | $4.52 | $4.55 | $4.55 | 123,138 |
| 2018-12-06 | $4.47 | $4.55 | $4.44 | $4.55 | $4.55 | 154,468 |
| 2018-12-04 | $4.79 | $4.83 | $4.67 | $4.67 | $4.67 | 318,656 |
| 2018-12-03 | $4.75 | $4.75 | $4.66 | $4.69 | $4.69 | 120,899 |
| 2018-11-30 | $4.50 | $4.62 | $4.50 | $4.61 | $4.61 | 148,745 |
| 2018-11-29 | $4.58 | $4.60 | $4.47 | $4.48 | $4.48 | 116,544 |
| 2018-11-28 | $4.64 | $4.68 | $4.56 | $4.68 | $4.68 | 260,768 |
| 2018-11-27 | $4.50 | $4.59 | $4.49 | $4.58 | $4.58 | 205,795 |
| 2018-11-26 | $4.42 | $4.44 | $4.38 | $4.44 | $4.44 | 107,935 |
| 2018-11-23 | $4.37 | $4.41 | $4.35 | $4.36 | $4.36 | 104,167 |
| 2018-11-21 | $4.39 | $4.50 | $4.39 | $4.44 | $4.44 | 395,866 |
| 2018-11-20 | $4.14 | $4.21 | $4.13 | $4.18 | $4.18 | 221,230 |
| 2018-11-19 | $4.33 | $4.33 | $4.11 | $4.15 | $4.15 | 409,474 |
| 2018-11-16 | $4.33 | $4.39 | $4.29 | $4.36 | $4.36 | 453,350 |
| 2018-11-15 | $4.20 | $4.33 | $4.18 | $4.31 | $4.31 | 350,637 |
| 2018-11-14 | $4.07 | $4.08 | $4.00 | $4.06 | $4.06 | 177,098 |
| 2018-11-13 | $4.02 | $4.09 | $4.02 | $4.05 | $4.05 | 241,336 |
| 2018-11-12 | $4.06 | $4.09 | $3.98 | $3.98 | $3.98 | 255,708 |
| 2018-11-09 | $4.00 | $4.03 | $3.95 | $3.97 | $3.97 | 174,128 |
| 2018-11-08 | $4.14 | $4.21 | $4.10 | $4.12 | $4.12 | 288,068 |
| 2018-11-07 | $4.30 | $4.46 | $4.23 | $4.39 | $4.39 | 227,473 |
| 2018-11-06 | $4.43 | $4.43 | $4.34 | $4.39 | $4.39 | 191,800 |
| 2018-11-05 | $4.55 | $4.57 | $4.48 | $4.52 | $4.52 | 188,518 |
| 2018-11-02 | $4.58 | $4.64 | $4.48 | $4.51 | $4.51 | 397,091 |
| 2018-11-01 | $4.27 | $4.38 | $4.18 | $4.38 | $4.38 | 607,661 |
| 2018-10-31 | $4.14 | $4.24 | $4.13 | $4.22 | $4.22 | 434,318 |
| 2018-10-30 | $3.80 | $3.91 | $3.80 | $3.91 | $3.91 | 410,994 |
| 2018-10-29 | $3.92 | $3.92 | $3.74 | $3.74 | $3.74 | 624,396 |
| 2018-10-26 | $3.88 | $3.97 | $3.86 | $3.91 | $3.91 | 460,798 |
| 2018-10-25 | $3.90 | $4.04 | $3.88 | $4.03 | $4.03 | 775,388 |
| 2018-10-24 | $4.06 | $4.14 | $4.00 | $4.01 | $4.01 | 541,093 |
| 2018-10-23 | $4.21 | $4.25 | $4.12 | $4.23 | $4.23 | 293,373 |
| 2018-10-22 | $4.37 | $4.44 | $4.37 | $4.42 | $4.42 | 274,061 |
| 2018-10-19 | $4.32 | $4.36 | $4.29 | $4.31 | $4.31 | 247,104 |
| 2018-10-18 | $4.43 | $4.43 | $4.30 | $4.31 | $4.31 | 286,096 |
| 2018-10-17 | $4.53 | $4.55 | $4.49 | $4.49 | $4.49 | 255,188 |
| 2018-10-16 | $4.45 | $4.56 | $4.42 | $4.56 | $4.56 | 288,045 |
| 2018-10-15 | $4.48 | $4.54 | $4.45 | $4.50 | $4.50 | 205,432 |
| 2018-10-12 | $4.59 | $4.66 | $4.59 | $4.66 | $4.66 | 209,597 |
| 2018-10-11 | $4.50 | $4.60 | $4.47 | $4.47 | $4.47 | 399,735 |
| 2018-10-10 | $4.80 | $4.81 | $4.69 | $4.70 | $4.70 | 299,851 |
| 2018-10-09 | $4.98 | $5.02 | $4.97 | $4.97 | $4.97 | 85,736 |
| 2018-10-08 | $4.97 | $5.00 | $4.89 | $4.92 | $4.92 | 137,127 |
| 2018-10-05 | $5.13 | $5.13 | $5.00 | $5.08 | $5.08 | 276,233 |
| 2018-10-04 | $5.35 | $5.36 | $5.20 | $5.23 | $5.23 | 167,429 |
| 2018-10-03 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 52,450 |
| 2018-10-02 | $5.43 | $5.44 | $5.40 | $5.42 | $5.42 | 74,140 |
| 2018-10-01 | $5.44 | $5.48 | $5.42 | $5.45 | $5.45 | 73,277 |
| 2018-09-28 | $5.41 | $5.47 | $5.40 | $5.43 | $5.43 | 128,161 |
| 2018-09-27 | $5.40 | $5.43 | $5.39 | $5.41 | $5.41 | 52,520 |
| 2018-09-26 | $5.45 | $5.50 | $5.41 | $5.46 | $5.46 | 105,733 |
| 2018-09-25 | $5.42 | $5.47 | $5.42 | $5.46 | $5.46 | 71,162 |
| 2018-09-24 | $5.46 | $5.46 | $5.38 | $5.43 | $5.43 | 128,841 |
| 2018-09-21 | $5.43 | $5.44 | $5.37 | $5.41 | $5.41 | 541,538 |
| 2018-09-20 | $5.58 | $5.58 | $5.53 | $5.56 | $5.56 | 99,409 |
| 2018-09-19 | $5.53 | $5.60 | $5.53 | $5.60 | $5.60 | 145,446 |
| 2018-09-18 | $5.38 | $5.48 | $5.38 | $5.46 | $5.46 | 86,319 |
| 2018-09-17 | $5.39 | $5.42 | $5.32 | $5.32 | $5.32 | 210,806 |
| 2018-09-14 | $5.58 | $5.59 | $5.51 | $5.51 | $5.51 | 70,505 |
| 2018-09-13 | $5.54 | $5.60 | $5.52 | $5.57 | $5.57 | 136,141 |
| 2018-09-12 | $5.37 | $5.50 | $5.32 | $5.49 | $5.49 | 131,248 |
| 2018-09-11 | $5.35 | $5.48 | $5.33 | $5.45 | $5.45 | 136,771 |
| 2018-09-10 | $5.43 | $5.47 | $5.38 | $5.38 | $5.38 | 149,504 |
| 2018-09-07 | $5.52 | $5.53 | $5.42 | $5.43 | $5.43 | 358,383 |
| 2018-09-06 | $5.66 | $5.72 | $5.58 | $5.63 | $5.63 | 142,383 |
| 2018-09-05 | $5.73 | $5.73 | $5.62 | $5.64 | $5.64 | 170,544 |
| 2018-09-04 | $5.82 | $5.82 | $5.75 | $5.78 | $5.78 | 74,230 |
| 2018-08-31 | $5.88 | $5.93 | $5.86 | $5.91 | $5.91 | 147,446 |
| 2018-08-30 | $5.80 | $5.83 | $5.70 | $5.70 | $5.70 | 110,571 |
| 2018-08-29 | $5.83 | $5.87 | $5.78 | $5.86 | $5.86 | 98,065 |
| 2018-08-28 | $5.93 | $5.93 | $5.86 | $5.86 | $5.86 | 92,477 |
| 2018-08-27 | $5.86 | $5.92 | $5.84 | $5.88 | $5.88 | 205,478 |
| 2018-08-24 | $5.63 | $5.75 | $5.63 | $5.68 | $5.68 | 140,658 |
| 2018-08-23 | $5.68 | $5.69 | $5.58 | $5.58 | $5.58 | 230,495 |
| 2018-08-22 | $5.74 | $5.79 | $5.74 | $5.76 | $5.76 | 126,147 |
| 2018-08-21 | $5.67 | $5.76 | $5.67 | $5.71 | $5.71 | 143,729 |
| 2018-08-20 | $5.54 | $5.61 | $5.53 | $5.61 | $5.61 | 174,680 |
| 2018-08-17 | $5.43 | $5.54 | $5.39 | $5.50 | $5.50 | 253,200 |
| 2018-08-16 | $5.46 | $5.54 | $5.45 | $5.51 | $5.51 | 292,970 |
| 2018-08-15 | $5.44 | $5.46 | $5.35 | $5.45 | $5.45 | 638,201 |
| 2018-08-14 | $5.85 | $5.89 | $5.67 | $5.71 | $5.71 | 491,849 |
| 2018-08-13 | $5.89 | $5.96 | $5.85 | $5.91 | $5.91 | 512,786 |
| 2018-08-10 | $6.38 | $6.39 | $6.19 | $6.24 | $6.24 | 297,242 |
| 2018-08-09 | $6.15 | $6.51 | $6.12 | $6.37 | $6.37 | 687,082 |
| 2018-08-08 | $5.91 | $5.97 | $5.91 | $5.94 | $5.94 | 234,865 |
| 2018-08-07 | $5.85 | $5.90 | $5.84 | $5.88 | $5.88 | 193,477 |
| 2018-08-06 | $5.80 | $5.80 | $5.75 | $5.77 | $5.77 | 331,398 |
| 2018-08-03 | $5.86 | $5.89 | $5.85 | $5.87 | $5.87 | 315,464 |
| 2018-08-02 | $5.91 | $5.97 | $5.87 | $5.94 | $5.94 | 391,537 |
| 2018-08-01 | $6.07 | $6.08 | $6.01 | $6.05 | $6.05 | 201,578 |
| 2018-07-31 | $6.12 | $6.14 | $6.09 | $6.11 | $6.11 | 226,809 |
| 2018-07-30 | $6.24 | $6.24 | $6.14 | $6.15 | $6.15 | 180,751 |
| 2018-07-27 | $6.28 | $6.32 | $6.26 | $6.31 | $6.31 | 141,408 |
| 2018-07-26 | $6.26 | $6.27 | $6.22 | $6.22 | $6.22 | 112,353 |
| 2018-07-25 | $6.35 | $6.43 | $6.34 | $6.42 | $6.42 | 161,607 |
| 2018-07-24 | $6.29 | $6.32 | $6.22 | $6.22 | $6.22 | 189,453 |
| 2018-07-23 | $6.13 | $6.13 | $6.07 | $6.12 | $6.12 | 96,236 |
| 2018-07-20 | $6.15 | $6.24 | $6.15 | $6.22 | $6.22 | 187,923 |
| 2018-07-19 | $6.10 | $6.15 | $6.08 | $6.10 | $6.10 | 158,147 |
| 2018-07-18 | $6.11 | $6.22 | $6.10 | $6.21 | $6.21 | 203,065 |
| 2018-07-17 | $6.14 | $6.22 | $6.10 | $6.19 | $6.19 | 90,003 |
| 2018-07-16 | $6.26 | $6.26 | $6.19 | $6.22 | $6.22 | 103,119 |
| 2018-07-13 | $6.25 | $6.28 | $6.23 | $6.24 | $6.24 | 170,240 |
| 2018-07-12 | $6.18 | $6.24 | $6.17 | $6.19 | $6.19 | 321,187 |
| 2018-07-11 | $5.98 | $6.00 | $5.91 | $5.94 | $5.94 | 214,696 |
| 2018-07-10 | $6.01 | $6.04 | $5.96 | $6.01 | $6.01 | 352,255 |
| 2018-07-09 | $6.11 | $6.19 | $6.11 | $6.19 | $6.19 | 217,532 |
| 2018-07-06 | $5.99 | $6.09 | $5.97 | $6.06 | $6.06 | 281,189 |
| 2018-07-05 | $6.17 | $6.17 | $6.01 | $6.04 | $6.04 | 494,395 |
| 2018-07-03 | $6.48 | $6.51 | $6.45 | $6.46 | $6.46 | 103,706 |
| 2018-07-02 | $6.33 | $6.45 | $6.33 | $6.43 | $6.43 | 137,179 |
| 2018-06-29 | $6.51 | $6.54 | $6.48 | $6.50 | $6.50 | 160,475 |
| 2018-06-28 | $6.40 | $6.40 | $6.32 | $6.39 | $6.39 | 382,569 |
| 2018-06-27 | $6.64 | $6.68 | $6.52 | $6.52 | $6.52 | 551,622 |
| 2018-06-26 | $7.18 | $7.19 | $7.08 | $7.08 | $7.08 | 211,470 |
| 2018-06-25 | $7.02 | $7.03 | $6.85 | $6.92 | $6.92 | 332,406 |
| 2018-06-22 | $7.24 | $7.25 | $7.16 | $7.17 | $7.17 | 131,757 |
| 2018-06-21 | $7.15 | $7.15 | $7.01 | $7.02 | $7.02 | 208,510 |
| 2018-06-20 | $6.89 | $6.97 | $6.89 | $6.91 | $6.91 | 141,896 |
| 2018-06-19 | $6.85 | $6.92 | $6.82 | $6.85 | $6.85 | 179,209 |
| 2018-06-18 | $7.04 | $7.09 | $7.00 | $7.07 | $7.07 | 102,884 |
| 2018-06-15 | $7.11 | $7.19 | $7.03 | $7.17 | $7.17 | 435,568 |
| 2018-06-14 | $7.30 | $7.37 | $7.28 | $7.36 | $7.36 | 437,628 |
| 2018-06-13 | $7.18 | $7.30 | $7.17 | $7.20 | $7.20 | 517,315 |
| 2018-06-12 | $6.83 | $6.90 | $6.81 | $6.90 | $6.90 | 197,734 |
| 2018-06-11 | $6.73 | $6.81 | $6.71 | $6.77 | $6.77 | 161,922 |
| 2018-06-08 | $6.57 | $6.63 | $6.54 | $6.60 | $6.60 | 115,964 |
| 2018-06-07 | $6.72 | $6.72 | $6.58 | $6.59 | $6.59 | 197,349 |
| 2018-06-06 | $6.86 | $6.86 | $6.78 | $6.84 | $6.84 | 138,991 |
| 2018-06-05 | $6.75 | $6.75 | $6.68 | $6.70 | $6.70 | 88,157 |
| 2018-06-04 | $6.74 | $6.80 | $6.70 | $6.75 | $6.75 | 159,148 |
| 2018-06-01 | $6.62 | $6.73 | $6.60 | $6.71 | $6.71 | 243,377 |
| 2018-05-31 | $6.50 | $6.60 | $6.50 | $6.56 | $6.56 | 132,128 |
| 2018-05-30 | $6.41 | $6.52 | $6.39 | $6.52 | $6.52 | 94,131 |
| 2018-05-29 | $6.45 | $6.47 | $6.38 | $6.38 | $6.38 | 136,082 |
| 2018-05-25 | $6.44 | $6.53 | $6.43 | $6.50 | $6.50 | 70,564 |
| 2018-05-24 | $6.57 | $6.59 | $6.46 | $6.52 | $6.52 | 72,111 |
| 2018-05-23 | $6.42 | $6.53 | $6.41 | $6.50 | $6.50 | 164,520 |
| 2018-05-22 | $6.51 | $6.66 | $6.51 | $6.58 | $6.58 | 107,569 |
| 2018-05-21 | $6.63 | $6.65 | $6.55 | $6.56 | $6.56 | 209,447 |
| 2018-05-18 | $6.63 | $6.63 | $6.51 | $6.51 | $6.51 | 187,171 |
| 2018-05-17 | $6.70 | $6.75 | $6.62 | $6.64 | $6.64 | 135,971 |
| 2018-05-16 | $6.76 | $6.82 | $6.71 | $6.78 | $6.78 | 233,146 |
| 2018-05-15 | $6.79 | $6.81 | $6.70 | $6.70 | $6.70 | 196,191 |
| 2018-05-14 | $6.89 | $6.94 | $6.86 | $6.89 | $6.89 | 258,546 |
| 2018-05-11 | $6.84 | $6.87 | $6.72 | $6.72 | $6.72 | 516,208 |
| 2018-05-10 | $6.93 | $7.35 | $6.93 | $7.24 | $7.24 | 796,073 |
| 2018-05-09 | $6.61 | $6.95 | $6.57 | $6.86 | $6.86 | 374,446 |
| 2018-05-08 | $6.66 | $6.73 | $6.55 | $6.67 | $6.67 | 235,830 |
| 2018-05-07 | $6.72 | $6.85 | $6.71 | $6.77 | $6.77 | 327,578 |
| 2018-05-04 | $6.58 | $6.86 | $6.58 | $6.79 | $6.79 | 264,828 |
| 2018-05-03 | $6.50 | $6.60 | $6.43 | $6.60 | $6.60 | 252,388 |
| 2018-05-02 | $6.39 | $6.39 | $6.35 | $6.37 | $6.37 | 172,601 |
| 2018-05-01 | $6.44 | $6.45 | $6.40 | $6.45 | $6.45 | 173,943 |
| 2018-04-30 | $6.47 | $6.51 | $6.43 | $6.48 | $6.48 | 134,773 |
| 2018-04-27 | $6.34 | $6.44 | $6.32 | $6.44 | $6.44 | 228,054 |
| 2018-04-26 | $6.32 | $6.40 | $6.32 | $6.40 | $6.40 | 117,843 |
| 2018-04-25 | $6.25 | $6.35 | $6.25 | $6.35 | $6.35 | 222,664 |
| 2018-04-24 | $6.53 | $6.58 | $6.45 | $6.48 | $6.48 | 148,907 |
| 2018-04-23 | $6.57 | $6.58 | $6.48 | $6.51 | $6.51 | 134,226 |
| 2018-04-20 | $6.73 | $6.75 | $6.63 | $6.65 | $6.65 | 224,787 |
| 2018-04-19 | $6.80 | $6.85 | $6.64 | $6.68 | $6.68 | 402,216 |
| 2018-04-18 | $6.63 | $6.73 | $6.62 | $6.70 | $6.70 | 570,054 |
| 2018-04-17 | $6.09 | $6.19 | $6.08 | $6.18 | $6.18 | 142,701 |
| 2018-04-16 | $6.20 | $6.26 | $6.19 | $6.23 | $6.23 | 131,205 |
| 2018-04-13 | $6.41 | $6.41 | $6.32 | $6.32 | $6.32 | 194,507 |
| 2018-04-12 | $6.35 | $6.48 | $6.35 | $6.45 | $6.45 | 156,530 |
| 2018-04-11 | $6.40 | $6.56 | $6.40 | $6.53 | $6.53 | 156,830 |
| 2018-04-10 | $6.45 | $6.54 | $6.44 | $6.54 | $6.54 | 214,962 |
| 2018-04-09 | $6.36 | $6.45 | $6.33 | $6.37 | $6.37 | 136,755 |
| 2018-04-06 | $6.37 | $6.42 | $6.22 | $6.28 | $6.28 | 369,145 |
| 2018-04-05 | $6.61 | $6.67 | $6.60 | $6.61 | $6.61 | 168,060 |
| 2018-04-04 | $6.46 | $6.62 | $6.43 | $6.61 | $6.61 | 199,464 |
| 2018-04-03 | $6.76 | $6.84 | $6.65 | $6.72 | $6.72 | 309,273 |
| 2018-04-02 | $6.75 | $6.79 | $6.48 | $6.49 | $6.49 | 348,177 |
| 2018-03-29 | $6.47 | $6.69 | $6.47 | $6.60 | $6.60 | 212,739 |
| 2018-03-28 | $6.41 | $6.45 | $6.30 | $6.44 | $6.44 | 389,901 |
| 2018-03-27 | $6.82 | $6.82 | $6.52 | $6.54 | $6.54 | 491,770 |
| 2018-03-26 | $6.51 | $6.68 | $6.49 | $6.68 | $6.68 | 353,319 |
| 2018-03-23 | $6.42 | $6.44 | $6.23 | $6.23 | $6.23 | 362,286 |
| 2018-03-22 | $6.66 | $6.68 | $6.48 | $6.48 | $6.48 | 279,408 |
| 2018-03-21 | $6.85 | $6.93 | $6.83 | $6.85 | $6.85 | 216,182 |
| 2018-03-20 | $6.94 | $7.03 | $6.94 | $7.00 | $7.00 | 288,508 |
| 2018-03-19 | $6.89 | $6.90 | $6.75 | $6.80 | $6.80 | 384,779 |
| 2018-03-16 | $6.93 | $6.99 | $6.91 | $6.91 | $6.91 | 448,890 |
| 2018-03-15 | $7.00 | $7.02 | $6.95 | $6.99 | $6.99 | 93,962 |
| 2018-03-14 | $7.02 | $7.04 | $6.86 | $6.95 | $6.95 | 148,114 |
| 2018-03-13 | $7.10 | $7.16 | $6.95 | $6.95 | $6.95 | 346,227 |
| 2018-03-12 | $7.22 | $7.32 | $7.18 | $7.24 | $7.24 | 318,392 |
| 2018-03-09 | $7.06 | $7.17 | $7.02 | $7.17 | $7.17 | 253,798 |
| 2018-03-08 | $6.92 | $6.98 | $6.87 | $6.98 | $6.98 | 172,479 |
| 2018-03-07 | $6.87 | $6.90 | $6.78 | $6.84 | $6.84 | 123,157 |
| 2018-03-06 | $6.98 | $7.01 | $6.88 | $6.94 | $6.94 | 320,044 |
| 2018-03-05 | $6.66 | $6.79 | $6.60 | $6.76 | $6.76 | 174,013 |
| 2018-03-02 | $6.60 | $6.66 | $6.51 | $6.66 | $6.66 | 177,044 |
| 2018-03-01 | $6.73 | $6.76 | $6.50 | $6.56 | $6.56 | 330,417 |
| 2018-02-28 | $6.67 | $6.69 | $6.56 | $6.57 | $6.57 | 230,332 |
| 2018-02-27 | $6.74 | $6.74 | $6.48 | $6.48 | $6.48 | 363,585 |
| 2018-02-26 | $6.81 | $6.91 | $6.78 | $6.89 | $6.89 | 307,538 |
| 2018-02-23 | $6.57 | $6.69 | $6.51 | $6.68 | $6.68 | 530,459 |
| 2018-02-22 | $6.52 | $6.59 | $6.41 | $6.56 | $6.56 | 479,882 |
| 2018-02-21 | $6.39 | $6.48 | $6.34 | $6.36 | $6.36 | 411,028 |
| 2018-02-20 | $6.11 | $6.24 | $6.09 | $6.15 | $6.15 | 319,263 |
| 2018-02-16 | $6.14 | $6.22 | $6.13 | $6.13 | $6.13 | 282,905 |
| 2018-02-15 | $6.11 | $6.18 | $6.02 | $6.14 | $6.14 | 288,797 |
| 2018-02-14 | $5.90 | $6.14 | $5.86 | $6.09 | $6.09 | 623,740 |
| 2018-02-13 | $5.81 | $5.98 | $5.78 | $5.98 | $5.98 | 398,501 |
| 2018-02-12 | $5.75 | $5.88 | $5.68 | $5.86 | $5.86 | 937,295 |
| 2018-02-09 | $6.22 | $6.38 | $6.08 | $6.38 | $6.38 | 474,161 |
| 2018-02-08 | $6.38 | $6.87 | $6.08 | $6.08 | $6.08 | 1,178,851 |
| 2018-02-07 | $6.47 | $6.61 | $6.25 | $6.25 | $6.25 | 464,049 |
| 2018-02-06 | $6.50 | $6.77 | $6.50 | $6.75 | $6.75 | 739,321 |
| 2018-02-05 | $6.89 | $7.00 | $6.71 | $6.75 | $6.75 | 342,409 |
| 2018-02-02 | $7.09 | $7.09 | $6.94 | $6.96 | $6.96 | 262,496 |
| 2018-02-01 | $7.04 | $7.13 | $7.02 | $7.07 | $7.07 | 373,085 |
| 2018-01-31 | $7.30 | $7.34 | $7.19 | $7.25 | $7.25 | 269,699 |
| 2018-01-30 | $7.21 | $7.28 | $7.14 | $7.23 | $7.23 | 456,935 |
| 2018-01-29 | $7.23 | $7.35 | $7.19 | $7.25 | $7.25 | 368,288 |
| 2018-01-26 | $7.39 | $7.70 | $7.39 | $7.70 | $7.70 | 426,540 |
| 2018-01-25 | $7.62 | $7.62 | $7.50 | $7.50 | $7.50 | 155,965 |
| 2018-01-24 | $7.67 | $7.72 | $7.60 | $7.65 | $7.65 | 244,030 |
| 2018-01-23 | $7.37 | $7.45 | $7.35 | $7.45 | $7.45 | 243,342 |
| 2018-01-22 | $7.40 | $7.52 | $7.40 | $7.52 | $7.52 | 165,248 |
| 2018-01-19 | $7.45 | $7.47 | $7.35 | $7.41 | $7.41 | 167,664 |
| 2018-01-18 | $7.27 | $7.61 | $7.17 | $7.61 | $7.61 | 417,039 |
| 2018-01-17 | $7.36 | $7.49 | $7.35 | $7.38 | $7.38 | 413,823 |
| 2018-01-16 | $7.52 | $7.66 | $7.51 | $7.53 | $7.53 | 525,578 |
| 2018-01-12 | $7.91 | $8.00 | $7.91 | $8.00 | $8.00 | 129,123 |
| 2018-01-11 | $7.97 | $8.09 | $7.97 | $8.02 | $8.02 | 247,524 |
| 2018-01-10 | $7.95 | $7.98 | $7.88 | $7.89 | $7.89 | 342,300 |
| 2018-01-09 | $8.19 | $8.19 | $8.05 | $8.16 | $8.16 | 195,504 |
| 2018-01-08 | $7.95 | $8.30 | $7.90 | $8.30 | $8.30 | 318,906 |
| 2018-01-05 | $8.04 | $8.12 | $8.02 | $8.12 | $8.12 | 201,969 |
| 2018-01-04 | $8.23 | $8.30 | $8.19 | $8.30 | $8.30 | 259,989 |
| 2018-01-03 | $8.01 | $8.33 | $8.01 | $8.33 | $8.33 | 309,244 |
| 2018-01-02 | $8.05 | $8.13 | $8.01 | $8.04 | $8.04 | 638,610 |
| 2017-12-29 | $8.62 | $8.70 | $8.56 | $8.56 | $8.56 | 340,982 |
| 2017-12-28 | $8.33 | $8.61 | $8.32 | $8.47 | $8.47 | 445,466 |
| 2017-12-27 | $7.93 | $7.95 | $7.88 | $7.90 | $7.90 | 197,213 |
| 2017-12-26 | $7.88 | $7.90 | $7.81 | $7.90 | $7.90 | 190,381 |
| 2017-12-22 | $7.77 | $7.88 | $7.74 | $7.88 | $7.88 | 561,504 |
| 2017-12-21 | $7.62 | $7.68 | $7.53 | $7.56 | $7.56 | 279,980 |
| 2017-12-20 | $7.44 | $7.59 | $7.43 | $7.59 | $7.59 | 295,786 |
| 2017-12-19 | $7.30 | $7.44 | $7.25 | $7.44 | $7.44 | 318,227 |
| 2017-12-18 | $7.10 | $7.18 | $6.98 | $7.18 | $7.18 | 270,717 |
| 2017-12-15 | $7.18 | $7.23 | $7.11 | $7.11 | $7.11 | 795,082 |
| 2017-12-14 | $6.96 | $7.05 | $6.95 | $7.04 | $7.04 | 234,177 |
| 2017-12-13 | $7.14 | $7.16 | $7.09 | $7.13 | $7.13 | 258,578 |
| 2017-12-12 | $6.95 | $6.95 | $6.91 | $6.91 | $6.91 | 251,930 |
| 2017-12-11 | $6.95 | $6.95 | $6.85 | $6.93 | $6.93 | 257,393 |
| 2017-12-08 | $6.80 | $6.86 | $6.76 | $6.82 | $6.82 | 289,316 |
| 2017-12-07 | $6.53 | $6.63 | $6.52 | $6.61 | $6.61 | 271,166 |
| 2017-12-06 | $6.58 | $6.64 | $6.54 | $6.60 | $6.60 | 357,947 |
| 2017-12-05 | $6.73 | $6.81 | $6.71 | $6.73 | $6.73 | 333,594 |
| 2017-12-04 | $7.09 | $7.10 | $6.96 | $6.97 | $6.97 | 314,495 |
| 2017-12-01 | $7.20 | $7.21 | $7.04 | $7.10 | $7.10 | 422,617 |
| 2017-11-30 | $6.96 | $6.98 | $6.91 | $6.96 | $6.96 | 518,353 |
| 2017-11-29 | $7.05 | $7.05 | $6.76 | $6.78 | $6.78 | 773,092 |
| 2017-11-28 | $6.98 | $7.07 | $6.97 | $7.06 | $7.06 | 87,173 |
| 2017-11-27 | $7.32 | $7.35 | $7.21 | $7.21 | $7.21 | 478,962 |
| 2017-11-24 | $7.63 | $7.64 | $7.52 | $7.59 | $7.59 | 236,074 |
| 2017-11-22 | $7.84 | $7.86 | $7.68 | $7.70 | $7.70 | 734,111 |
| 2017-11-21 | $7.50 | $7.50 | $7.35 | $7.41 | $7.41 | 604,815 |
| 2017-11-20 | $7.46 | $7.47 | $7.37 | $7.45 | $7.45 | 777,926 |
| 2017-11-17 | $7.20 | $7.22 | $7.08 | $7.11 | $7.11 | 650,459 |
| 2017-11-16 | $7.31 | $7.65 | $7.29 | $7.62 | $7.62 | 1,193,581 |
| 2017-11-15 | $7.43 | $7.43 | $7.12 | $7.22 | $7.22 | 1,716,247 |
| 2017-11-14 | $8.22 | $8.38 | $7.81 | $7.90 | $7.90 | 1,759,103 |
| 2017-11-13 | $9.06 | $9.12 | $9.00 | $9.06 | $9.06 | 661,471 |
| 2017-11-10 | $8.76 | $8.77 | $8.63 | $8.74 | $8.74 | 601,566 |
| 2017-11-09 | $8.91 | $8.96 | $8.71 | $8.76 | $8.76 | 657,980 |
| 2017-11-08 | $8.43 | $8.47 | $8.35 | $8.47 | $8.47 | 526,500 |
| 2017-11-07 | $8.81 | $8.82 | $8.58 | $8.64 | $8.64 | 1,004,954 |
| 2017-11-06 | $8.94 | $9.14 | $8.94 | $9.11 | $9.11 | 826,080 |
| 2017-11-03 | $8.76 | $8.77 | $8.50 | $8.74 | $8.74 | 948,341 |
| 2017-11-02 | $8.16 | $8.17 | $7.96 | $7.96 | $7.96 | 908,427 |
| 2017-11-01 | $8.17 | $8.29 | $8.17 | $8.23 | $8.23 | 829,306 |
| 2017-10-31 | $7.56 | $7.60 | $7.53 | $7.59 | $7.59 | 516,941 |
| 2017-10-30 | $7.32 | $7.43 | $7.28 | $7.29 | $7.29 | 603,360 |
| 2017-10-27 | $7.00 | $7.02 | $6.94 | $7.01 | $7.01 | 411,581 |
| 2017-10-26 | $6.84 | $6.85 | $6.79 | $6.79 | $6.79 | 290,567 |
| 2017-10-25 | $6.89 | $6.89 | $6.70 | $6.82 | $6.82 | 415,639 |
| 2017-10-24 | $6.82 | $6.84 | $6.78 | $6.80 | $6.80 | 296,405 |
| 2017-10-23 | $6.91 | $6.92 | $6.81 | $6.83 | $6.83 | 330,483 |
| 2017-10-20 | $6.64 | $6.66 | $6.59 | $6.64 | $6.64 | 239,166 |
| 2017-10-19 | $6.32 | $6.36 | $6.22 | $6.36 | $6.36 | 341,996 |
| 2017-10-18 | $6.47 | $6.47 | $6.36 | $6.44 | $6.44 | 175,259 |
| 2017-10-17 | $6.49 | $6.51 | $6.36 | $6.50 | $6.50 | 691,345 |
| 2017-10-16 | $6.46 | $6.84 | $6.45 | $6.59 | $6.59 | 1,422,494 |
| 2017-10-13 | $6.35 | $6.46 | $6.35 | $6.43 | $6.43 | 278,168 |
| 2017-10-12 | $6.08 | $6.08 | $6.00 | $6.00 | $6.00 | 156,328 |
| 2017-10-11 | $6.25 | $6.25 | $6.18 | $6.21 | $6.21 | 122,349 |
| 2017-10-10 | $6.31 | $6.34 | $6.28 | $6.32 | $6.32 | 232,839 |
| 2017-10-09 | $6.22 | $6.30 | $6.18 | $6.26 | $6.26 | 419,932 |
| 2017-10-06 | $5.88 | $5.89 | $5.82 | $5.87 | $5.87 | 262,729 |
| 2017-10-05 | $5.59 | $5.65 | $5.57 | $5.63 | $5.63 | 110,752 |
| 2017-10-04 | $5.58 | $5.58 | $5.53 | $5.55 | $5.55 | 138,946 |
| 2017-10-03 | $5.59 | $5.60 | $5.56 | $5.59 | $5.59 | 72,305 |
| 2017-10-02 | $5.61 | $5.61 | $5.57 | $5.59 | $5.59 | 135,073 |
| 2017-09-29 | $5.58 | $5.59 | $5.55 | $5.56 | $5.56 | 137,306 |
| 2017-09-28 | $5.52 | $5.60 | $5.52 | $5.55 | $5.55 | 320,260 |
| 2017-09-27 | $5.37 | $5.38 | $5.30 | $5.37 | $5.37 | 149,057 |
| 2017-09-26 | $5.23 | $5.27 | $5.18 | $5.19 | $5.19 | 117,297 |
| 2017-09-25 | $5.26 | $5.30 | $5.10 | $5.11 | $5.11 | 293,564 |
| 2017-09-22 | $5.52 | $5.52 | $5.45 | $5.50 | $5.50 | 70,764 |
| 2017-09-21 | $5.63 | $5.63 | $5.49 | $5.53 | $5.53 | 154,488 |
| 2017-09-20 | $5.58 | $5.68 | $5.58 | $5.65 | $5.65 | 306,708 |
| 2017-09-19 | $5.48 | $5.48 | $5.43 | $5.46 | $5.46 | 140,028 |
| 2017-09-18 | $5.52 | $5.57 | $5.43 | $5.46 | $5.46 | 287,310 |
| 2017-09-15 | $5.24 | $5.27 | $5.22 | $5.23 | $5.23 | 375,708 |
| 2017-09-14 | $5.27 | $5.28 | $5.23 | $5.25 | $5.25 | 158,430 |
| 2017-09-13 | $5.17 | $5.17 | $5.13 | $5.14 | $5.14 | 157,377 |
| 2017-09-12 | $5.02 | $5.08 | $5.00 | $5.00 | $5.00 | 212,342 |
| 2017-09-11 | $4.98 | $5.20 | $4.96 | $5.08 | $5.08 | 375,418 |
| 2017-09-08 | $5.01 | $5.23 | $4.96 | $4.98 | $4.98 | 399,743 |
| 2017-09-07 | $5.08 | $5.13 | $5.06 | $5.08 | $5.08 | 99,467 |
| 2017-09-06 | $5.09 | $5.09 | $5.03 | $5.06 | $5.06 | 116,358 |
| 2017-09-05 | $5.17 | $5.27 | $5.05 | $5.08 | $5.08 | 422,758 |
| 2017-09-01 | $4.73 | $4.75 | $4.71 | $4.74 | $4.74 | 56,993 |
| 2017-08-31 | $4.71 | $4.73 | $4.69 | $4.72 | $4.72 | 79,839 |
| 2017-08-30 | $4.71 | $4.72 | $4.63 | $4.70 | $4.70 | 96,266 |
| 2017-08-29 | $4.67 | $4.78 | $4.63 | $4.75 | $4.75 | 157,856 |
| 2017-08-28 | $4.58 | $4.58 | $4.50 | $4.56 | $4.56 | 97,208 |
| 2017-08-25 | $4.62 | $4.63 | $4.58 | $4.60 | $4.60 | 42,703 |
| 2017-08-24 | $4.63 | $4.63 | $4.60 | $4.60 | $4.60 | 88,656 |
| 2017-08-23 | $4.58 | $4.65 | $4.57 | $4.63 | $4.63 | 67,642 |
| 2017-08-22 | $4.62 | $4.62 | $4.60 | $4.61 | $4.61 | 54,273 |
| 2017-08-21 | $4.59 | $4.65 | $4.57 | $4.65 | $4.65 | 142,038 |
| 2017-08-18 | $4.60 | $4.63 | $4.60 | $4.61 | $4.61 | 70,376 |
| 2017-08-17 | $4.70 | $4.71 | $4.60 | $4.60 | $4.60 | 118,043 |
| 2017-08-16 | $4.68 | $4.74 | $4.68 | $4.71 | $4.71 | 77,849 |
| 2017-08-15 | $4.71 | $4.71 | $4.66 | $4.67 | $4.67 | 128,655 |
| 2017-08-14 | $4.67 | $4.79 | $4.67 | $4.76 | $4.76 | 123,759 |
| 2017-08-11 | $4.67 | $4.71 | $4.64 | $4.69 | $4.69 | 127,840 |
| 2017-08-10 | $4.85 | $4.87 | $4.49 | $4.70 | $4.70 | 287,143 |
| 2017-08-09 | $5.09 | $5.12 | $5.00 | $5.04 | $5.04 | 294,083 |
| 2017-08-08 | $5.39 | $5.44 | $5.30 | $5.33 | $5.33 | 168,754 |
| 2017-08-07 | $5.44 | $5.54 | $5.44 | $5.47 | $5.47 | 77,087 |
| 2017-08-04 | $5.47 | $5.47 | $5.42 | $5.43 | $5.43 | 57,105 |
| 2017-08-03 | $5.46 | $5.50 | $5.45 | $5.48 | $5.48 | 78,382 |
| 2017-08-02 | $5.49 | $5.51 | $5.30 | $5.30 | $5.30 | 183,979 |
| 2017-08-01 | $5.51 | $5.52 | $5.41 | $5.43 | $5.43 | 57,105 |
| 2017-07-31 | $5.48 | $5.53 | $5.47 | $5.53 | $5.53 | 63,135 |
| 2017-07-28 | $5.44 | $5.50 | $5.40 | $5.47 | $5.47 | 202,219 |
| 2017-07-27 | $5.58 | $5.67 | $5.53 | $5.63 | $5.63 | 224,289 |
| 2017-07-26 | $5.62 | $5.85 | $5.44 | $5.85 | $5.85 | 175,439 |
| 2017-07-25 | $5.81 | $5.81 | $5.72 | $5.72 | $5.72 | 44,607 |
| 2017-07-24 | $5.81 | $5.84 | $5.76 | $5.81 | $5.81 | 69,007 |
| 2017-07-21 | $5.80 | $5.80 | $5.74 | $5.78 | $5.78 | 48,899 |
| 2017-07-20 | $5.90 | $5.91 | $5.79 | $5.79 | $5.79 | 89,904 |
| 2017-07-19 | $5.92 | $5.96 | $5.88 | $5.90 | $5.90 | 101,854 |
| 2017-07-18 | $5.75 | $5.90 | $5.75 | $5.88 | $5.88 | 271,878 |
| 2017-07-17 | $5.70 | $5.74 | $5.65 | $5.65 | $5.65 | 91,908 |
| 2017-07-14 | $5.76 | $5.77 | $5.70 | $5.73 | $5.73 | 90,379 |
| 2017-07-13 | $5.80 | $5.82 | $5.72 | $5.72 | $5.72 | 134,545 |
| 2017-07-12 | $5.75 | $5.79 | $5.69 | $5.79 | $5.79 | 275,408 |
| 2017-07-11 | $5.45 | $5.70 | $5.45 | $5.61 | $5.61 | 182,123 |
| 2017-07-10 | $5.43 | $5.48 | $5.39 | $5.48 | $5.48 | 97,355 |
| 2017-07-07 | $5.49 | $5.51 | $5.41 | $5.47 | $5.47 | 77,160 |
| 2017-07-06 | $5.59 | $5.64 | $5.59 | $5.60 | $5.60 | 91,067 |
| 2017-07-05 | $5.54 | $5.60 | $5.52 | $5.60 | $5.60 | 81,411 |
| 2017-07-03 | $5.59 | $5.60 | $5.49 | $5.50 | $5.50 | 92,589 |
| 2017-06-30 | $5.73 | $5.73 | $5.59 | $5.70 | $5.70 | 312,208 |
| 2017-06-29 | $5.34 | $5.34 | $5.24 | $5.24 | $5.24 | 50,138 |
| 2017-06-28 | $5.30 | $5.35 | $5.27 | $5.34 | $5.34 | 37,883 |
| 2017-06-27 | $5.35 | $5.42 | $5.28 | $5.29 | $5.29 | 60,838 |
| 2017-06-26 | $5.37 | $5.38 | $5.31 | $5.35 | $5.35 | 75,689 |
| 2017-06-23 | $5.41 | $5.41 | $5.33 | $5.37 | $5.37 | 93,914 |
| 2017-06-22 | $5.44 | $5.45 | $5.40 | $5.44 | $5.44 | 81,074 |
| 2017-06-21 | $5.50 | $5.50 | $5.41 | $5.42 | $5.42 | 93,166 |
| 2017-06-20 | $5.55 | $5.55 | $5.50 | $5.51 | $5.51 | 203,013 |
| 2017-06-19 | $5.62 | $5.64 | $5.52 | $5.55 | $5.55 | 181,298 |
| 2017-06-16 | $5.64 | $5.68 | $5.60 | $5.68 | $5.68 | 1,187,064 |
| 2017-06-15 | $5.49 | $5.50 | $5.44 | $5.46 | $5.46 | 294,807 |
| 2017-06-14 | $5.44 | $5.54 | $5.37 | $5.38 | $5.38 | 311,715 |
| 2017-06-13 | $5.12 | $5.13 | $5.02 | $5.04 | $5.04 | 199,381 |
| 2017-06-12 | $4.92 | $4.94 | $4.89 | $4.90 | $4.90 | 106,885 |
| 2017-06-09 | $5.07 | $5.09 | $4.91 | $4.95 | $4.95 | 291,129 |
| 2017-06-08 | $5.15 | $5.15 | $5.10 | $5.11 | $5.11 | 60,194 |
| 2017-06-07 | $5.13 | $5.18 | $5.13 | $5.14 | $5.14 | 92,491 |
| 2017-06-06 | $5.05 | $5.12 | $5.03 | $5.10 | $5.10 | 75,423 |
| 2017-06-05 | $5.07 | $5.08 | $5.01 | $5.02 | $5.02 | 183,705 |
| 2017-06-02 | $5.20 | $5.20 | $5.15 | $5.16 | $5.16 | 57,382 |
| 2017-06-01 | $5.18 | $5.22 | $5.16 | $5.20 | $5.20 | 101,413 |
| 2017-05-31 | $5.27 | $5.28 | $5.17 | $5.18 | $5.18 | 293,634 |
| 2017-05-30 | $5.40 | $5.44 | $5.40 | $5.42 | $5.42 | 205,934 |
| 2017-05-26 | $5.34 | $5.37 | $5.32 | $5.33 | $5.33 | 103,998 |
| 2017-05-25 | $5.42 | $5.48 | $5.35 | $5.36 | $5.36 | 448,516 |
| 2017-05-24 | $5.38 | $5.39 | $5.34 | $5.39 | $5.39 | 136,710 |
| 2017-05-23 | $5.40 | $5.40 | $5.34 | $5.34 | $5.34 | 146,346 |
| 2017-05-22 | $5.49 | $5.50 | $5.43 | $5.43 | $5.43 | 111,550 |
| 2017-05-19 | $5.43 | $5.50 | $5.41 | $5.45 | $5.45 | 222,544 |
| 2017-05-18 | $5.38 | $5.44 | $5.35 | $5.42 | $5.42 | 123,766 |
| 2017-05-17 | $5.48 | $5.49 | $5.39 | $5.46 | $5.46 | 303,603 |
| 2017-05-16 | $5.55 | $5.55 | $5.46 | $5.52 | $5.52 | 109,719 |
| 2017-05-15 | $5.41 | $5.56 | $5.39 | $5.52 | $5.52 | 227,150 |
| 2017-05-12 | $5.47 | $5.48 | $5.39 | $5.41 | $5.41 | 401,897 |
| 2017-05-11 | $5.90 | $5.90 | $5.75 | $5.79 | $5.79 | 369,089 |
| 2017-05-10 | $6.09 | $6.17 | $5.92 | $6.07 | $6.07 | 319,132 |
| 2017-05-09 | $6.06 | $6.10 | $6.04 | $6.08 | $6.08 | 104,382 |
| 2017-05-08 | $6.09 | $6.13 | $6.06 | $6.10 | $6.10 | 107,037 |
| 2017-05-05 | $6.04 | $6.14 | $6.02 | $6.10 | $6.10 | 101,176 |
| 2017-05-04 | $6.10 | $6.18 | $6.01 | $6.02 | $6.02 | 115,856 |
| 2017-05-03 | $6.13 | $6.16 | $6.13 | $6.15 | $6.15 | 50,979 |
| 2017-05-02 | $6.22 | $6.23 | $6.15 | $6.15 | $6.15 | 83,016 |
| 2017-05-01 | $6.39 | $6.39 | $6.30 | $6.32 | $6.32 | 126,108 |
| 2017-04-28 | $6.33 | $6.34 | $6.26 | $6.29 | $6.29 | 163,760 |
| 2017-04-27 | $6.00 | $6.09 | $6.00 | $6.07 | $6.07 | 146,487 |
| 2017-04-26 | $5.92 | $6.00 | $5.92 | $5.93 | $5.93 | 62,660 |
| 2017-04-25 | $5.94 | $5.95 | $5.88 | $5.90 | $5.90 | 129,075 |
| 2017-04-24 | $5.99 | $5.99 | $5.89 | $5.89 | $5.89 | 79,043 |
| 2017-04-21 | $5.98 | $6.00 | $5.94 | $5.96 | $5.96 | 141,496 |
| 2017-04-20 | $5.85 | $5.90 | $5.84 | $5.86 | $5.86 | 115,851 |
| 2017-04-19 | $5.96 | $6.00 | $5.88 | $5.89 | $5.89 | 90,098 |
| 2017-04-18 | $5.91 | $5.97 | $5.87 | $5.91 | $5.91 | 283,537 |
| 2017-04-17 | $5.97 | $6.04 | $5.95 | $6.01 | $6.01 | 137,892 |
| 2017-04-13 | $6.02 | $6.04 | $5.96 | $5.96 | $5.96 | 190,324 |
| 2017-04-12 | $6.10 | $6.11 | $6.04 | $6.10 | $6.10 | 157,330 |
| 2017-04-11 | $6.16 | $6.17 | $6.11 | $6.15 | $6.15 | 103,386 |
| 2017-04-10 | $6.23 | $6.23 | $6.18 | $6.18 | $6.18 | 72,887 |
| 2017-04-07 | $6.20 | $6.30 | $6.20 | $6.23 | $6.23 | 94,813 |
| 2017-04-06 | $6.14 | $6.20 | $6.12 | $6.20 | $6.20 | 194,097 |
| 2017-04-05 | $6.27 | $6.30 | $6.18 | $6.18 | $6.18 | 198,817 |
| 2017-04-04 | $6.26 | $6.29 | $6.26 | $6.29 | $6.29 | 69,501 |
| 2017-04-03 | $6.32 | $6.32 | $6.28 | $6.28 | $6.28 | 66,982 |
| 2017-03-31 | $6.30 | $6.30 | $6.26 | $6.28 | $6.28 | 40,405 |
| 2017-03-30 | $6.30 | $6.33 | $6.26 | $6.28 | $6.28 | 313,871 |
| 2017-03-29 | $6.48 | $6.52 | $6.46 | $6.52 | $6.52 | 145,957 |
| 2017-03-28 | $6.62 | $6.63 | $6.53 | $6.56 | $6.56 | 361,259 |
| 2017-03-27 | $6.48 | $6.56 | $6.47 | $6.56 | $6.56 | 103,311 |
| 2017-03-24 | $6.56 | $6.60 | $6.55 | $6.57 | $6.57 | 74,515 |
| 2017-03-23 | $6.57 | $6.60 | $6.51 | $6.59 | $6.59 | 101,057 |
| 2017-03-22 | $6.51 | $6.58 | $6.50 | $6.58 | $6.58 | 132,937 |
| 2017-03-21 | $6.80 | $6.80 | $6.59 | $6.61 | $6.61 | 302,637 |
| 2017-03-20 | $6.87 | $6.87 | $6.82 | $6.87 | $6.87 | 78,215 |
| 2017-03-17 | $6.90 | $6.93 | $6.88 | $6.89 | $6.89 | 81,290 |
| 2017-03-16 | $6.88 | $6.94 | $6.86 | $6.91 | $6.91 | 186,523 |
| 2017-03-15 | $6.77 | $6.82 | $6.74 | $6.82 | $6.82 | 98,597 |
| 2017-03-14 | $6.69 | $6.70 | $6.63 | $6.64 | $6.64 | 60,473 |
| 2017-03-13 | $6.69 | $6.73 | $6.66 | $6.70 | $6.70 | 118,238 |
| 2017-03-10 | $6.53 | $6.56 | $6.48 | $6.53 | $6.53 | 145,706 |
| 2017-03-09 | $6.55 | $6.56 | $6.46 | $6.55 | $6.55 | 110,810 |
| 2017-03-08 | $6.67 | $6.67 | $6.58 | $6.61 | $6.61 | 83,497 |
| 2017-03-07 | $6.72 | $6.80 | $6.68 | $6.71 | $6.71 | 160,794 |
| 2017-03-06 | $6.57 | $6.57 | $6.50 | $6.52 | $6.52 | 88,490 |
| 2017-03-03 | $6.51 | $6.58 | $6.51 | $6.56 | $6.56 | 116,821 |
| 2017-03-02 | $6.48 | $6.53 | $6.47 | $6.47 | $6.47 | 265,906 |
| 2017-03-01 | $6.59 | $6.64 | $6.57 | $6.63 | $6.63 | 137,186 |
| 2017-02-28 | $6.57 | $6.61 | $6.50 | $6.57 | $6.57 | 159,884 |
| 2017-02-27 | $6.64 | $6.71 | $6.60 | $6.71 | $6.71 | 152,141 |
| 2017-02-24 | $6.68 | $6.70 | $6.60 | $6.68 | $6.68 | 157,861 |
| 2017-02-23 | $6.79 | $6.84 | $6.79 | $6.83 | $6.83 | 170,173 |
| 2017-02-22 | $6.85 | $6.91 | $6.82 | $6.88 | $6.88 | 154,738 |
| 2017-02-21 | $6.67 | $6.75 | $6.60 | $6.72 | $6.72 | 523,500 |
| 2017-02-17 | $6.83 | $6.97 | $6.81 | $6.94 | $6.94 | 307,307 |
| 2017-02-16 | $6.93 | $6.96 | $6.92 | $6.94 | $6.94 | 172,904 |
| 2017-02-15 | $6.93 | $7.05 | $6.86 | $6.96 | $6.96 | 342,288 |
| 2017-02-14 | $7.32 | $7.32 | $6.97 | $7.20 | $7.20 | 256,500 |
| 2017-02-13 | $7.40 | $7.44 | $7.36 | $7.40 | $7.40 | 173,243 |
| 2017-02-10 | $7.28 | $7.33 | $7.21 | $7.30 | $7.30 | 157,163 |
| 2017-02-09 | $7.31 | $7.32 | $7.23 | $7.23 | $7.23 | 217,981 |
| 2017-02-08 | $7.36 | $7.40 | $7.28 | $7.33 | $7.33 | 168,564 |
| 2017-02-07 | $7.15 | $7.20 | $7.12 | $7.20 | $7.20 | 183,586 |
| 2017-02-06 | $6.99 | $7.00 | $6.95 | $6.98 | $6.98 | 90,760 |
| 2017-02-03 | $6.89 | $6.95 | $6.89 | $6.91 | $6.91 | 93,216 |
| 2017-02-02 | $6.79 | $6.87 | $6.75 | $6.84 | $6.84 | 126,742 |
| 2017-02-01 | $6.81 | $6.83 | $6.72 | $6.78 | $6.78 | 247,888 |
| 2017-01-31 | $6.90 | $6.91 | $6.85 | $6.88 | $6.88 | 107,903 |
| 2017-01-30 | $6.93 | $6.95 | $6.85 | $6.94 | $6.94 | 161,516 |
| 2017-01-27 | $6.96 | $6.98 | $6.95 | $6.95 | $6.95 | 54,748 |
| 2017-01-26 | $6.94 | $6.98 | $6.92 | $6.97 | $6.97 | 147,861 |
| 2017-01-25 | $7.10 | $7.10 | $7.00 | $7.02 | $7.02 | 195,558 |
| 2017-01-24 | $7.08 | $7.18 | $7.08 | $7.10 | $7.10 | 333,824 |
| 2017-01-23 | $6.91 | $6.93 | $6.88 | $6.92 | $6.92 | 208,256 |
| 2017-01-20 | $7.01 | $7.01 | $6.92 | $6.93 | $6.93 | 220,449 |
| 2017-01-19 | $7.01 | $7.06 | $6.98 | $7.02 | $7.02 | 410,357 |
| 2017-01-18 | $7.01 | $7.24 | $6.98 | $7.05 | $7.05 | 765,519 |
| 2017-01-17 | $7.16 | $7.20 | $7.03 | $7.09 | $7.09 | 648,436 |
| 2017-01-13 | $7.00 | $7.07 | $6.98 | $6.98 | $6.98 | 284,958 |
| 2017-01-12 | $7.04 | $7.05 | $6.93 | $7.01 | $7.01 | 225,267 |
| 2017-01-11 | $7.09 | $7.18 | $7.04 | $7.17 | $7.17 | 308,682 |
| 2017-01-10 | $7.25 | $7.40 | $7.22 | $7.36 | $7.36 | 190,149 |
| 2017-01-09 | $7.17 | $7.42 | $7.13 | $7.39 | $7.39 | 2,350,070 |
| 2017-01-06 | $7.41 | $7.50 | $7.38 | $7.41 | $7.41 | 226,959 |
| 2017-01-05 | $7.43 | $7.48 | $7.40 | $7.43 | $7.43 | 273,050 |
| 2017-01-04 | $7.51 | $7.63 | $7.50 | $7.55 | $7.55 | 1,109,542 |
| 2017-01-03 | $7.44 | $7.57 | $7.39 | $7.56 | $7.56 | 2,432,439 |
| 2016-12-30 | $7.70 | $7.74 | $7.60 | $7.62 | $7.62 | 1,101,835 |
| 2016-12-29 | $7.60 | $7.63 | $7.45 | $7.56 | $7.56 | 354,352 |
| 2016-12-28 | $7.03 | $7.08 | $6.97 | $7.01 | $7.01 | 152,158 |
| 2016-12-27 | $6.98 | $6.98 | $6.87 | $6.93 | $6.93 | 131,766 |
| 2016-12-23 | $6.90 | $6.91 | $6.78 | $6.87 | $6.87 | 145,701 |
| 2016-12-22 | $6.70 | $6.70 | $6.64 | $6.66 | $6.66 | 78,888 |
| 2016-12-21 | $6.69 | $6.69 | $6.57 | $6.60 | $6.60 | 65,846 |
| 2016-12-20 | $6.59 | $6.70 | $6.57 | $6.65 | $6.65 | 165,100 |
| 2016-12-19 | $6.54 | $6.57 | $6.43 | $6.46 | $6.46 | 83,675 |
| 2016-12-16 | $6.52 | $6.56 | $6.43 | $6.55 | $6.55 | 670,234 |
| 2016-12-15 | $6.41 | $6.47 | $6.40 | $6.42 | $6.42 | 155,761 |
| 2016-12-14 | $6.57 | $6.57 | $6.46 | $6.47 | $6.47 | 223,045 |
| 2016-12-13 | $6.15 | $6.26 | $6.15 | $6.24 | $6.24 | 151,677 |
| 2016-12-12 | $6.03 | $6.06 | $5.98 | $6.02 | $6.02 | 96,193 |
| 2016-12-09 | $5.95 | $5.99 | $5.88 | $5.96 | $5.96 | 309,914 |
| 2016-12-08 | $6.17 | $6.25 | $5.90 | $5.99 | $5.99 | 456,230 |
| 2016-12-07 | $6.57 | $6.58 | $6.49 | $6.53 | $6.53 | 208,974 |
| 2016-12-06 | $6.51 | $6.59 | $6.49 | $6.59 | $6.59 | 72,421 |
| 2016-12-05 | $6.40 | $6.49 | $6.37 | $6.44 | $6.44 | 52,801 |
| 2016-12-02 | $6.37 | $6.41 | $6.32 | $6.38 | $6.38 | 116,128 |
| 2016-12-01 | $6.38 | $6.39 | $6.22 | $6.24 | $6.24 | 328,481 |
| 2016-11-30 | $6.76 | $6.79 | $6.67 | $6.69 | $6.69 | 105,345 |
| 2016-11-29 | $6.74 | $6.76 | $6.71 | $6.73 | $6.73 | 50,277 |
| 2016-11-28 | $6.73 | $6.74 | $6.69 | $6.70 | $6.70 | 52,135 |
| 2016-11-25 | $6.81 | $6.81 | $6.67 | $6.74 | $6.74 | 95,546 |
| 2016-11-23 | $6.86 | $6.91 | $6.85 | $6.88 | $6.88 | 97,734 |
| 2016-11-22 | $7.08 | $7.12 | $7.03 | $7.10 | $7.10 | 109,464 |
| 2016-11-21 | $6.94 | $7.03 | $6.94 | $7.02 | $7.02 | 121,390 |
| 2016-11-18 | $6.73 | $6.83 | $6.73 | $6.81 | $6.81 | 128,531 |
| 2016-11-17 | $6.66 | $6.66 | $6.53 | $6.54 | $6.54 | 76,206 |
| 2016-11-16 | $6.60 | $6.64 | $6.57 | $6.61 | $6.61 | 72,660 |
| 2016-11-15 | $6.58 | $6.60 | $6.56 | $6.60 | $6.60 | 93,544 |
| 2016-11-14 | $6.74 | $6.74 | $6.60 | $6.63 | $6.63 | 319,456 |
| 2016-11-11 | $7.13 | $7.18 | $7.04 | $7.17 | $7.17 | 168,917 |
| 2016-11-10 | $7.13 | $7.19 | $7.06 | $7.11 | $7.11 | 216,448 |
| 2016-11-09 | $6.70 | $6.86 | $6.70 | $6.86 | $6.86 | 210,096 |
| 2016-11-08 | $6.92 | $6.99 | $6.83 | $6.91 | $6.91 | 108,960 |
| 2016-11-07 | $7.00 | $7.07 | $6.90 | $7.05 | $7.05 | 373,494 |
| 2016-11-04 | $6.94 | $6.95 | $6.89 | $6.94 | $6.94 | 287,160 |
| 2016-11-03 | $6.52 | $6.54 | $6.46 | $6.48 | $6.48 | 90,916 |
| 2016-11-02 | $6.55 | $6.61 | $6.47 | $6.48 | $6.48 | 209,611 |
| 2016-11-01 | $6.42 | $6.50 | $6.38 | $6.46 | $6.46 | 274,872 |
| 2016-10-31 | $6.02 | $6.05 | $6.00 | $6.04 | $6.04 | 75,434 |
| 2016-10-28 | $6.04 | $6.09 | $6.00 | $6.05 | $6.05 | 78,980 |
| 2016-10-27 | $6.20 | $6.23 | $6.20 | $6.21 | $6.21 | 22,226 |
| 2016-10-26 | $6.21 | $6.22 | $6.14 | $6.18 | $6.18 | 91,901 |
| 2016-10-25 | $6.32 | $6.35 | $6.30 | $6.34 | $6.34 | 46,903 |
| 2016-10-24 | $6.30 | $6.34 | $6.26 | $6.28 | $6.28 | 33,730 |
| 2016-10-21 | $6.22 | $6.25 | $6.20 | $6.24 | $6.24 | 81,615 |
| 2016-10-20 | $6.26 | $6.27 | $6.21 | $6.26 | $6.26 | 131,189 |
| 2016-10-19 | $6.35 | $6.41 | $6.31 | $6.34 | $6.34 | 305,314 |
| 2016-10-18 | $6.10 | $6.18 | $6.09 | $6.15 | $6.15 | 270,761 |
| 2016-10-17 | $6.04 | $6.04 | $5.99 | $6.04 | $6.04 | 135,989 |
| 2016-10-14 | $6.01 | $6.09 | $6.01 | $6.06 | $6.06 | 241,711 |
| 2016-10-13 | $5.88 | $5.88 | $5.79 | $5.83 | $5.83 | 60,750 |
| 2016-10-12 | $5.88 | $5.91 | $5.85 | $5.89 | $5.89 | 94,317 |
| 2016-10-11 | $5.75 | $5.75 | $5.67 | $5.69 | $5.69 | 34,422 |
| 2016-10-10 | $5.83 | $5.85 | $5.80 | $5.80 | $5.80 | 52,136 |
| 2016-10-07 | $5.80 | $5.84 | $5.74 | $5.82 | $5.82 | 185,372 |
| 2016-10-06 | $5.68 | $5.70 | $5.67 | $5.69 | $5.69 | 31,814 |
| 2016-10-05 | $5.68 | $5.70 | $5.65 | $5.67 | $5.67 | 66,574 |
| 2016-10-04 | $5.63 | $5.68 | $5.60 | $5.65 | $5.65 | 42,306 |
| 2016-10-03 | $5.57 | $5.60 | $5.55 | $5.58 | $5.58 | 121,849 |
| 2016-09-30 | $5.60 | $5.60 | $5.56 | $5.57 | $5.57 | 73,950 |
| 2016-09-29 | $5.66 | $5.67 | $5.61 | $5.62 | $5.62 | 22,627 |
| 2016-09-28 | $5.62 | $5.66 | $5.60 | $5.64 | $5.64 | 46,853 |
| 2016-09-27 | $5.52 | $5.58 | $5.51 | $5.58 | $5.58 | 33,032 |
| 2016-09-26 | $5.53 | $5.54 | $5.47 | $5.49 | $5.49 | 110,707 |
| 2016-09-23 | $5.61 | $5.61 | $5.53 | $5.54 | $5.54 | 35,431 |
| 2016-09-22 | $5.70 | $5.70 | $5.65 | $5.68 | $5.68 | 83,256 |
| 2016-09-21 | $5.60 | $5.70 | $5.57 | $5.70 | $5.70 | 142,084 |
| 2016-09-20 | $5.57 | $5.58 | $5.54 | $5.55 | $5.55 | 24,402 |
| 2016-09-19 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 135,358 |
| 2016-09-16 | $5.69 | $5.69 | $5.60 | $5.61 | $5.61 | 150,020 |
| 2016-09-15 | $5.67 | $5.68 | $5.61 | $5.67 | $5.67 | 58,195 |
| 2016-09-14 | $5.58 | $5.64 | $5.52 | $5.57 | $5.57 | 160,749 |
| 2016-09-13 | $5.51 | $5.51 | $5.40 | $5.45 | $5.45 | 175,602 |
| 2016-09-12 | $5.47 | $5.49 | $5.15 | $5.39 | $5.39 | 347,368 |
| 2016-09-09 | $5.62 | $5.62 | $5.44 | $5.49 | $5.49 | 155,308 |
| 2016-09-08 | $5.60 | $5.65 | $5.57 | $5.61 | $5.61 | 107,514 |
| 2016-09-07 | $5.63 | $5.65 | $5.56 | $5.60 | $5.60 | 115,027 |
| 2016-09-06 | $5.63 | $5.68 | $5.59 | $5.67 | $5.67 | 239,211 |
| 2016-09-02 | $5.57 | $5.70 | $5.57 | $5.69 | $5.69 | 133,424 |
| 2016-09-01 | $5.48 | $5.51 | $5.43 | $5.51 | $5.51 | 113,734 |
| 2016-08-31 | $5.50 | $5.50 | $5.31 | $5.42 | $5.42 | 275,176 |
| 2016-08-30 | $5.80 | $5.85 | $5.76 | $5.84 | $5.84 | 169,526 |
| 2016-08-29 | $5.67 | $5.77 | $5.65 | $5.75 | $5.75 | 405,371 |
| 2016-08-26 | $5.37 | $5.41 | $5.25 | $5.34 | $5.34 | 277,218 |
| 2016-08-25 | $5.09 | $5.12 | $5.05 | $5.07 | $5.07 | 40,651 |
| 2016-08-24 | $5.09 | $5.10 | $5.00 | $5.06 | $5.06 | 53,636 |
| 2016-08-23 | $5.08 | $5.11 | $5.02 | $5.05 | $5.05 | 119,351 |
| 2016-08-22 | $5.18 | $5.20 | $5.11 | $5.17 | $5.17 | 185,945 |
| 2016-08-19 | $5.06 | $5.15 | $5.06 | $5.15 | $5.15 | 127,874 |
| 2016-08-18 | $4.98 | $5.04 | $4.97 | $5.02 | $5.02 | 95,536 |
| 2016-08-17 | $4.98 | $5.00 | $4.93 | $4.99 | $4.99 | 100,941 |
| 2016-08-16 | $5.04 | $5.07 | $5.00 | $5.05 | $5.05 | 187,415 |
| 2016-08-15 | $5.07 | $5.16 | $5.05 | $5.13 | $5.13 | 373,392 |
| 2016-08-12 | $4.90 | $4.95 | $4.87 | $4.91 | $4.91 | 294,965 |
| 2016-08-11 | $4.72 | $4.78 | $4.66 | $4.70 | $4.70 | 218,534 |
| 2016-08-10 | $4.52 | $4.68 | $4.45 | $4.66 | $4.66 | 457,101 |
| 2016-08-09 | $4.34 | $4.41 | $4.31 | $4.41 | $4.41 | 122,007 |
| 2016-08-08 | $4.23 | $4.33 | $4.22 | $4.33 | $4.33 | 107,130 |
| 2016-08-05 | $4.17 | $4.20 | $4.16 | $4.19 | $4.19 | 41,723 |
| 2016-08-04 | $4.15 | $4.20 | $4.11 | $4.14 | $4.14 | 21,513 |
| 2016-08-03 | $4.10 | $4.15 | $4.08 | $4.13 | $4.13 | 32,598 |
| 2016-08-02 | $4.07 | $4.14 | $4.05 | $4.07 | $4.07 | 51,753 |
| 2016-08-01 | $4.10 | $4.17 | $4.10 | $4.14 | $4.14 | 12,107 |
| 2016-07-29 | $4.10 | $4.11 | $4.05 | $4.06 | $4.06 | 85,080 |
| 2016-07-28 | $4.21 | $4.21 | $4.13 | $4.15 | $4.15 | 48,220 |
| 2016-07-27 | $4.17 | $4.23 | $4.17 | $4.22 | $4.22 | 37,245 |
| 2016-07-26 | $4.16 | $4.16 | $4.10 | $4.11 | $4.11 | 182,152 |
| 2016-07-25 | $4.23 | $4.23 | $4.17 | $4.17 | $4.17 | 20,153 |
| 2016-07-22 | $4.21 | $4.24 | $4.17 | $4.20 | $4.20 | 73,938 |
| 2016-07-21 | $4.21 | $4.24 | $4.15 | $4.17 | $4.17 | 60,815 |
| 2016-07-20 | $4.22 | $4.22 | $4.17 | $4.18 | $4.18 | 60,956 |
| 2016-07-19 | $4.17 | $4.20 | $4.17 | $4.19 | $4.19 | 20,215 |
| 2016-07-18 | $4.15 | $4.18 | $4.12 | $4.17 | $4.17 | 19,230 |
| 2016-07-15 | $4.15 | $4.18 | $4.14 | $4.18 | $4.18 | 8,772 |
| 2016-07-14 | $4.19 | $4.23 | $4.18 | $4.20 | $4.20 | 12,352 |
| 2016-07-13 | $4.12 | $4.17 | $4.12 | $4.14 | $4.14 | 33,377 |
| 2016-07-12 | $4.18 | $4.18 | $4.14 | $4.16 | $4.16 | 41,363 |
| 2016-07-11 | $4.07 | $4.11 | $4.07 | $4.11 | $4.11 | 29,254 |
| 2016-07-08 | $4.06 | $4.07 | $4.04 | $4.05 | $4.05 | 79,704 |
| 2016-07-07 | $4.01 | $4.09 | $4.01 | $4.06 | $4.06 | 15,020 |
| 2016-07-06 | $4.01 | $4.04 | $3.99 | $4.04 | $4.04 | 24,852 |
| 2016-07-05 | $4.06 | $4.06 | $4.02 | $4.04 | $4.04 | 9,973 |
| 2016-07-01 | $4.05 | $4.10 | $4.05 | $4.07 | $4.07 | 30,755 |
| 2016-06-30 | $4.05 | $4.06 | $4.02 | $4.05 | $4.05 | 38,537 |
| 2016-06-29 | $4.04 | $4.09 | $4.04 | $4.07 | $4.07 | 18,319 |
| 2016-06-28 | $3.97 | $4.00 | $3.96 | $3.97 | $3.97 | 39,022 |
| 2016-06-27 | $3.98 | $4.04 | $3.96 | $4.00 | $4.00 | 60,741 |
| 2016-06-24 | $3.88 | $4.08 | $3.88 | $3.94 | $3.94 | 97,449 |
| 2016-06-23 | $4.06 | $4.10 | $4.05 | $4.10 | $4.10 | 33,596 |
| 2016-06-22 | $4.01 | $4.02 | $3.97 | $3.97 | $3.97 | 62,462 |
| 2016-06-21 | $3.96 | $4.02 | $3.96 | $4.02 | $4.02 | 109,619 |
| 2016-06-20 | $3.94 | $4.01 | $3.92 | $3.92 | $3.92 | 133,796 |
| 2016-06-17 | $3.95 | $3.97 | $3.93 | $3.93 | $3.93 | 142,693 |
| 2016-06-16 | $4.00 | $4.04 | $3.99 | $4.02 | $4.02 | 83,471 |
| 2016-06-15 | $4.04 | $4.10 | $4.04 | $4.06 | $4.06 | 31,399 |
| 2016-06-14 | $4.02 | $4.05 | $4.00 | $4.04 | $4.04 | 63,469 |
| 2016-06-13 | $4.09 | $4.11 | $4.04 | $4.04 | $4.04 | 125,700 |
| 2016-06-10 | $4.14 | $4.20 | $4.12 | $4.17 | $4.17 | 89,112 |
| 2016-06-09 | $4.22 | $4.24 | $4.17 | $4.22 | $4.22 | 59,921 |
| 2016-06-08 | $4.20 | $4.26 | $4.17 | $4.25 | $4.25 | 117,365 |
| 2016-06-07 | $4.43 | $4.51 | $4.43 | $4.51 | $4.51 | 32,886 |
| 2016-06-06 | $4.30 | $4.41 | $4.26 | $4.37 | $4.37 | 163,043 |
| 2016-06-03 | $4.21 | $4.27 | $4.17 | $4.26 | $4.26 | 108,491 |
| 2016-06-02 | $4.19 | $4.27 | $4.17 | $4.26 | $4.26 | 61,278 |
| 2016-06-01 | $4.18 | $4.22 | $4.16 | $4.17 | $4.17 | 60,172 |
| 2016-05-31 | $4.20 | $4.22 | $4.14 | $4.19 | $4.19 | 38,322 |
| 2016-05-27 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 23,404 |
| 2016-05-26 | $4.15 | $4.15 | $4.13 | $4.14 | $4.14 | 11,030 |
| 2016-05-25 | $4.17 | $4.20 | $4.13 | $4.18 | $4.18 | 26,094 |
| 2016-05-24 | $4.21 | $4.24 | $4.21 | $4.21 | $4.21 | 31,724 |
| 2016-05-23 | $4.20 | $4.22 | $4.18 | $4.21 | $4.21 | 46,146 |
| 2016-05-20 | $4.08 | $4.14 | $4.07 | $4.12 | $4.12 | 21,228 |
| 2016-05-19 | $4.09 | $4.09 | $4.05 | $4.06 | $4.06 | 16,559 |
| 2016-05-18 | $4.10 | $4.15 | $4.05 | $4.08 | $4.08 | 17,780 |
| 2016-05-17 | $4.18 | $4.21 | $4.15 | $4.16 | $4.16 | 24,090 |
| 2016-05-16 | $4.12 | $4.19 | $4.12 | $4.17 | $4.17 | 67,682 |
| 2016-05-13 | $4.12 | $4.13 | $4.00 | $4.03 | $4.03 | 59,628 |
| 2016-05-12 | $4.26 | $4.33 | $4.17 | $4.22 | $4.22 | 134,797 |
| 2016-05-11 | $3.93 | $4.04 | $3.93 | $4.02 | $4.02 | 42,550 |
| 2016-05-10 | $3.88 | $3.91 | $3.84 | $3.91 | $3.91 | 50,097 |
| 2016-05-09 | $3.94 | $3.95 | $3.88 | $3.90 | $3.90 | 61,764 |
| 2016-05-06 | $3.99 | $4.01 | $3.97 | $3.98 | $3.98 | 44,913 |
| 2016-05-05 | $4.05 | $4.05 | $3.98 | $3.99 | $3.99 | 103,799 |
| 2016-05-04 | $4.07 | $4.07 | $4.04 | $4.06 | $4.06 | 31,118 |
| 2016-05-03 | $4.10 | $4.12 | $4.04 | $4.04 | $4.04 | 118,283 |
| 2016-05-02 | $4.11 | $4.14 | $4.10 | $4.13 | $4.13 | 32,153 |
| 2016-04-29 | $4.16 | $4.19 | $4.12 | $4.14 | $4.14 | 78,121 |
| 2016-04-28 | $4.27 | $4.35 | $4.20 | $4.20 | $4.20 | 30,252 |
| 2016-04-27 | $4.20 | $4.25 | $4.18 | $4.24 | $4.24 | 19,926 |
| 2016-04-26 | $4.25 | $4.26 | $4.22 | $4.24 | $4.24 | 28,814 |
| 2016-04-25 | $4.29 | $4.29 | $4.24 | $4.25 | $4.25 | 46,388 |
| 2016-04-22 | $4.30 | $4.36 | $4.30 | $4.31 | $4.31 | 15,841 |
| 2016-04-21 | $4.35 | $4.36 | $4.30 | $4.30 | $4.30 | 37,356 |
| 2016-04-20 | $4.40 | $4.42 | $4.37 | $4.42 | $4.42 | 68,618 |
| 2016-04-19 | $4.43 | $4.50 | $4.43 | $4.49 | $4.49 | 45,089 |
| 2016-04-18 | $4.43 | $4.53 | $4.43 | $4.51 | $4.51 | 49,039 |
| 2016-04-15 | $4.43 | $4.45 | $4.42 | $4.43 | $4.43 | 9,065 |
| 2016-04-14 | $4.50 | $4.52 | $4.49 | $4.51 | $4.51 | 47,290 |
| 2016-04-13 | $4.46 | $4.50 | $4.45 | $4.47 | $4.47 | 65,160 |
| 2016-04-12 | $4.38 | $4.42 | $4.36 | $4.39 | $4.39 | 13,915 |
| 2016-04-11 | $4.36 | $4.38 | $4.35 | $4.35 | $4.35 | 21,565 |
| 2016-04-08 | $4.37 | $4.38 | $4.33 | $4.35 | $4.35 | 14,854 |
| 2016-04-07 | $4.35 | $4.35 | $4.30 | $4.31 | $4.31 | 61,909 |
| 2016-04-06 | $4.37 | $4.37 | $4.30 | $4.36 | $4.36 | 48,201 |
| 2016-04-05 | $4.42 | $4.42 | $4.40 | $4.41 | $4.41 | 9,806 |
| 2016-04-04 | $4.45 | $4.48 | $4.42 | $4.43 | $4.43 | 31,043 |
| 2016-04-01 | $4.38 | $4.44 | $4.38 | $4.44 | $4.44 | 22,576 |
| 2016-03-31 | $4.44 | $4.46 | $4.43 | $4.45 | $4.45 | 23,622 |
| 2016-03-30 | $4.43 | $4.45 | $4.39 | $4.43 | $4.43 | 11,348 |
| 2016-03-29 | $4.33 | $4.40 | $4.30 | $4.38 | $4.38 | 13,789 |
| 2016-03-28 | $4.39 | $4.41 | $4.35 | $4.40 | $4.40 | 21,074 |
| 2016-03-24 | $4.40 | $4.40 | $4.37 | $4.40 | $4.40 | 14,268 |
| 2016-03-23 | $4.47 | $4.48 | $4.44 | $4.44 | $4.44 | 39,018 |
| 2016-03-22 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 35,831 |
| 2016-03-21 | $4.45 | $4.50 | $4.45 | $4.48 | $4.48 | 32,443 |
| 2016-03-18 | $4.41 | $4.46 | $4.40 | $4.40 | $4.40 | 21,697 |
| 2016-03-17 | $4.37 | $4.40 | $4.34 | $4.39 | $4.39 | 16,400 |
| 2016-03-16 | $4.32 | $4.40 | $4.30 | $4.40 | $4.40 | 14,810 |
| 2016-03-15 | $4.33 | $4.36 | $4.29 | $4.31 | $4.31 | 57,135 |
| 2016-03-14 | $4.38 | $4.41 | $4.37 | $4.38 | $4.38 | 34,365 |
| 2016-03-11 | $4.38 | $4.40 | $4.34 | $4.40 | $4.40 | 28,513 |
| 2016-03-10 | $4.36 | $4.38 | $4.29 | $4.32 | $4.32 | 72,411 |
| 2016-03-09 | $4.45 | $4.45 | $4.42 | $4.43 | $4.43 | 7,891 |
| 2016-03-08 | $4.52 | $4.53 | $4.46 | $4.46 | $4.46 | 64,421 |
| 2016-03-07 | $4.48 | $4.57 | $4.46 | $4.54 | $4.54 | 68,788 |
| 2016-03-04 | $4.43 | $4.52 | $4.42 | $4.50 | $4.50 | 80,881 |
| 2016-03-03 | $4.42 | $4.44 | $4.40 | $4.43 | $4.43 | 61,377 |
| 2016-03-02 | $4.31 | $4.45 | $4.31 | $4.43 | $4.43 | 148,709 |
| 2016-03-01 | $4.24 | $4.29 | $4.24 | $4.28 | $4.28 | 49,538 |
| 2016-02-29 | $4.20 | $4.20 | $4.13 | $4.13 | $4.13 | 68,219 |
| 2016-02-26 | $4.24 | $4.28 | $4.22 | $4.24 | $4.24 | 29,717 |
| 2016-02-25 | $4.19 | $4.19 | $4.14 | $4.17 | $4.17 | 85,658 |
| 2016-02-24 | $4.26 | $4.31 | $4.21 | $4.29 | $4.29 | 80,077 |
| 2016-02-23 | $4.38 | $4.38 | $4.32 | $4.32 | $4.32 | 38,877 |
| 2016-02-22 | $4.38 | $4.56 | $4.37 | $4.47 | $4.47 | 396,071 |
| 2016-02-19 | $4.15 | $4.20 | $4.15 | $4.17 | $4.17 | 44,385 |
| 2016-02-18 | $4.21 | $4.26 | $4.03 | $4.15 | $4.15 | 272,722 |
| 2016-02-17 | $4.13 | $4.17 | $4.13 | $4.17 | $4.17 | 80,080 |
| 2016-02-16 | $4.17 | $4.18 | $4.13 | $4.18 | $4.18 | 45,488 |
| 2016-02-12 | $4.14 | $4.19 | $4.14 | $4.17 | $4.17 | 34,513 |
| 2016-02-11 | $4.08 | $4.11 | $4.03 | $4.06 | $4.06 | 52,300 |
| 2016-02-10 | $4.21 | $4.29 | $4.21 | $4.25 | $4.25 | 13,881 |
| 2016-02-09 | $4.24 | $4.24 | $4.16 | $4.24 | $4.24 | 29,417 |
| 2016-02-08 | $4.28 | $4.28 | $4.22 | $4.26 | $4.26 | 13,676 |
| 2016-02-05 | $4.42 | $4.44 | $4.33 | $4.34 | $4.34 | 35,377 |
| 2016-02-04 | $4.45 | $4.48 | $4.39 | $4.42 | $4.42 | 13,383 |
| 2016-02-03 | $4.44 | $4.44 | $4.34 | $4.42 | $4.42 | 17,163 |
| 2016-02-02 | $4.50 | $4.50 | $4.41 | $4.42 | $4.42 | 18,308 |
| 2016-02-01 | $4.39 | $4.48 | $4.39 | $4.48 | $4.48 | 45,515 |
| 2016-01-29 | $4.38 | $4.38 | $4.26 | $4.31 | $4.31 | 47,425 |
| 2016-01-28 | $4.34 | $4.35 | $4.28 | $4.33 | $4.33 | 18,408 |
| 2016-01-27 | $4.29 | $4.33 | $4.25 | $4.27 | $4.27 | 21,877 |
| 2016-01-26 | $4.31 | $4.36 | $4.30 | $4.33 | $4.33 | 29,174 |
| 2016-01-25 | $4.34 | $4.34 | $4.29 | $4.29 | $4.29 | 29,980 |
| 2016-01-22 | $4.40 | $4.45 | $4.35 | $4.45 | $4.45 | 60,851 |
| 2016-01-21 | $4.15 | $4.19 | $4.10 | $4.16 | $4.16 | 100,750 |
| 2016-01-20 | $4.25 | $4.26 | $4.12 | $4.23 | $4.23 | 275,568 |
| 2016-01-19 | $4.56 | $4.56 | $4.41 | $4.44 | $4.44 | 58,576 |
| 2016-01-15 | $4.52 | $4.53 | $4.46 | $4.48 | $4.48 | 186,850 |
| 2016-01-14 | $4.64 | $4.69 | $4.58 | $4.69 | $4.69 | 26,128 |
| 2016-01-13 | $4.72 | $4.77 | $4.60 | $4.63 | $4.63 | 62,285 |
| 2016-01-12 | $4.63 | $4.77 | $4.63 | $4.67 | $4.67 | 36,420 |
| 2016-01-11 | $4.56 | $4.56 | $4.49 | $4.51 | $4.51 | 29,598 |
| 2016-01-08 | $4.65 | $4.67 | $4.62 | $4.62 | $4.62 | 35,529 |
| 2016-01-07 | $4.68 | $4.72 | $4.63 | $4.64 | $4.64 | 90,917 |
| 2016-01-06 | $4.92 | $4.96 | $4.87 | $4.93 | $4.93 | 157,876 |
| 2016-01-05 | $4.93 | $4.97 | $4.91 | $4.97 | $4.97 | 29,842 |
| 2016-01-04 | $4.94 | $4.98 | $4.90 | $4.91 | $4.91 | 58,414 |
| 2015-12-31 | $5.07 | $5.07 | $5.03 | $5.05 | $5.05 | 34,050 |
| 2015-12-30 | $5.12 | $5.12 | $5.06 | $5.06 | $5.06 | 30,524 |
| 2015-12-29 | $5.10 | $5.15 | $5.09 | $5.10 | $5.10 | 10,119 |
| 2015-12-28 | $5.12 | $5.14 | $5.07 | $5.10 | $5.10 | 26,325 |
| 2015-12-24 | $5.15 | $5.18 | $5.14 | $5.18 | $5.18 | 11,802 |
| 2015-12-23 | $5.14 | $5.15 | $5.12 | $5.13 | $5.13 | 21,938 |
| 2015-12-22 | $5.16 | $5.20 | $5.12 | $5.13 | $5.13 | 22,830 |
| 2015-12-21 | $5.13 | $5.15 | $5.10 | $5.12 | $5.12 | 30,959 |
| 2015-12-18 | $5.19 | $5.19 | $5.12 | $5.13 | $5.13 | 53,763 |
| 2015-12-17 | $5.22 | $5.22 | $5.15 | $5.16 | $5.16 | 13,399 |
| 2015-12-16 | $5.18 | $5.25 | $5.16 | $5.24 | $5.24 | 48,375 |
| 2015-12-15 | $5.12 | $5.20 | $5.11 | $5.15 | $5.15 | 31,974 |
| 2015-12-14 | $5.02 | $5.08 | $5.02 | $5.04 | $5.04 | 45,519 |
| 2015-12-11 | $4.93 | $5.01 | $4.93 | $4.96 | $4.96 | 39,656 |
| 2015-12-10 | $5.09 | $5.10 | $5.05 | $5.08 | $5.08 | 34,401 |
| 2015-12-09 | $5.14 | $5.17 | $5.07 | $5.07 | $5.07 | 45,252 |
| 2015-12-08 | $5.20 | $5.21 | $5.17 | $5.17 | $5.17 | 16,026 |
| 2015-12-07 | $5.14 | $5.20 | $5.14 | $5.17 | $5.17 | 51,024 |
| 2015-12-04 | $5.13 | $5.15 | $5.10 | $5.14 | $5.14 | 37,668 |
| 2015-12-03 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 30,515 |
| 2015-12-02 | $5.27 | $5.27 | $5.23 | $5.23 | $5.23 | 18,592 |
| 2015-12-01 | $5.29 | $5.30 | $5.24 | $5.28 | $5.28 | 48,645 |
| 2015-11-30 | $5.24 | $5.27 | $5.22 | $5.26 | $5.26 | 83,739 |
| 2015-11-27 | $5.13 | $5.29 | $5.09 | $5.29 | $5.29 | 108,844 |
| 2015-11-25 | $5.38 | $5.42 | $5.37 | $5.42 | $5.42 | 22,931 |
| 2015-11-24 | $5.37 | $5.43 | $5.31 | $5.43 | $5.43 | 44,014 |
| 2015-11-23 | $5.53 | $5.53 | $5.49 | $5.52 | $5.52 | 16,882 |
| 2015-11-20 | $5.52 | $5.60 | $5.52 | $5.60 | $5.60 | 94,684 |
| 2015-11-19 | $5.33 | $5.41 | $5.32 | $5.40 | $5.40 | 56,161 |
| 2015-11-18 | $5.25 | $5.30 | $5.24 | $5.30 | $5.30 | 83,631 |
| 2015-11-17 | $5.40 | $5.40 | $5.31 | $5.35 | $5.35 | 17,260 |
| 2015-11-16 | $5.33 | $5.47 | $5.33 | $5.47 | $5.47 | 66,648 |
| 2015-11-13 | $5.22 | $5.29 | $5.20 | $5.22 | $5.22 | 62,359 |
| 2015-11-12 | $5.45 | $5.59 | $5.45 | $5.53 | $5.53 | 380,687 |
| 2015-11-11 | $4.92 | $4.93 | $4.86 | $4.88 | $4.88 | 75,642 |
| 2015-11-10 | $4.80 | $4.90 | $4.72 | $4.73 | $4.73 | 54,456 |
| 2015-11-09 | $4.80 | $4.80 | $4.71 | $4.75 | $4.75 | 41,305 |
| 2015-11-06 | $4.75 | $4.84 | $4.75 | $4.81 | $4.81 | 38,370 |
| 2015-11-05 | $4.70 | $4.75 | $4.70 | $4.71 | $4.71 | 17,465 |
| 2015-11-04 | $4.77 | $4.80 | $4.71 | $4.72 | $4.72 | 76,188 |
| 2015-11-03 | $4.62 | $4.68 | $4.62 | $4.67 | $4.67 | 13,764 |
| 2015-11-02 | $4.64 | $4.70 | $4.62 | $4.68 | $4.68 | 24,625 |
| 2015-10-30 | $4.60 | $4.67 | $4.59 | $4.65 | $4.65 | 36,130 |
| 2015-10-29 | $4.55 | $4.56 | $4.48 | $4.56 | $4.56 | 36,838 |
| 2015-10-28 | $4.62 | $4.64 | $4.54 | $4.59 | $4.59 | 32,144 |
| 2015-10-27 | $4.66 | $4.66 | $4.58 | $4.59 | $4.59 | 23,828 |
| 2015-10-26 | $4.68 | $4.74 | $4.68 | $4.74 | $4.74 | 10,131 |
| 2015-10-23 | $4.80 | $4.80 | $4.72 | $4.73 | $4.73 | 7,492 |
| 2015-10-22 | $4.74 | $4.76 | $4.74 | $4.76 | $4.76 | 12,607 |
| 2015-10-21 | $4.78 | $4.78 | $4.71 | $4.74 | $4.74 | 44,692 |
| 2015-10-20 | $4.78 | $4.79 | $4.76 | $4.76 | $4.76 | 11,069 |
| 2015-10-19 | $4.83 | $4.87 | $4.80 | $4.84 | $4.84 | 7,747 |
| 2015-10-16 | $4.83 | $4.87 | $4.83 | $4.87 | $4.87 | 9,096 |
| 2015-10-15 | $4.87 | $4.87 | $4.78 | $4.84 | $4.84 | 50,731 |
| 2015-10-14 | $4.85 | $4.85 | $4.77 | $4.80 | $4.80 | 11,609 |
| 2015-10-13 | $4.76 | $4.81 | $4.76 | $4.77 | $4.77 | 6,477 |
| 2015-10-12 | $4.78 | $4.80 | $4.78 | $4.79 | $4.79 | 31,117 |
| 2015-10-09 | $4.81 | $4.81 | $4.73 | $4.75 | $4.75 | 14,923 |
| 2015-10-08 | $4.78 | $4.88 | $4.78 | $4.88 | $4.88 | 16,653 |
| 2015-10-07 | $4.87 | $4.87 | $4.79 | $4.80 | $4.80 | 40,459 |
| 2015-10-06 | $4.68 | $4.71 | $4.67 | $4.70 | $4.70 | 39,640 |
| 2015-10-05 | $4.68 | $4.70 | $4.66 | $4.68 | $4.68 | 32,610 |
| 2015-10-02 | $4.56 | $4.68 | $4.56 | $4.68 | $4.68 | 46,630 |
| 2015-10-01 | $4.49 | $4.51 | $4.46 | $4.49 | $4.49 | 32,480 |
| 2015-09-30 | $4.52 | $4.53 | $4.43 | $4.49 | $4.49 | 69,291 |
| 2015-09-29 | $4.40 | $4.47 | $4.40 | $4.43 | $4.43 | 34,410 |
| 2015-09-28 | $4.45 | $4.45 | $4.33 | $4.36 | $4.36 | 30,425 |
| 2015-09-25 | $4.45 | $4.52 | $4.40 | $4.45 | $4.45 | 37,210 |
| 2015-09-24 | $4.43 | $4.48 | $4.41 | $4.47 | $4.47 | 17,172 |
| 2015-09-23 | $4.53 | $4.56 | $4.48 | $4.48 | $4.48 | 18,268 |
| 2015-09-22 | $4.58 | $4.61 | $4.51 | $4.58 | $4.58 | 130,863 |
| 2015-09-21 | $4.63 | $4.68 | $4.62 | $4.64 | $4.64 | 38,470 |
| 2015-09-18 | $4.57 | $4.57 | $4.41 | $4.45 | $4.45 | 143,091 |
| 2015-09-17 | $4.59 | $4.61 | $4.54 | $4.56 | $4.56 | 22,885 |
| 2015-09-16 | $4.63 | $4.71 | $4.61 | $4.70 | $4.70 | 88,107 |
| 2015-09-15 | $4.43 | $4.51 | $4.42 | $4.48 | $4.48 | 13,628 |
| 2015-09-14 | $4.39 | $4.44 | $4.38 | $4.42 | $4.42 | 33,393 |
| 2015-09-11 | $4.43 | $4.46 | $4.40 | $4.45 | $4.45 | 16,827 |
| 2015-09-10 | $4.48 | $4.53 | $4.48 | $4.49 | $4.49 | 49,655 |
| 2015-09-09 | $4.54 | $4.54 | $4.39 | $4.39 | $4.39 | 26,788 |
| 2015-09-08 | $4.52 | $4.52 | $4.41 | $4.48 | $4.48 | 59,345 |
| 2015-09-04 | $4.25 | $4.26 | $4.22 | $4.23 | $4.23 | 31,370 |
| 2015-09-03 | $4.27 | $4.28 | $4.22 | $4.26 | $4.26 | 84,004 |
| 2015-09-02 | $4.22 | $4.36 | $4.08 | $4.20 | $4.20 | 180,216 |
| 2015-09-01 | $4.19 | $4.24 | $4.10 | $4.13 | $4.13 | 33,574 |
| 2015-08-31 | $4.35 | $4.42 | $4.30 | $4.30 | $4.30 | 21,683 |
Semiconductor Manufacturing Intl Company (SMICY) News Headlines
Recent Semiconductor Manufacturing Intl Company (SMICY) News
Similar Companies to Semiconductor Manufacturing Intl Company (SMICY) 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 | -- | -- | -- |