Whitecap Resources Inc (SPGYF) Exchange: PINK
Data as of May 3, 2024
$7.59 ($0.11) 1.42%
Whitecap Resources Inc - Daily Information
Click for more stock information on Whitecap Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.59 |
| Previous Close | $7.59 |
| High | $7.62 |
| Low | $7.54 |
| Adjusted Open | $7.59 |
| Previous Adjusted Close | $7.59 |
| Adjusted High | $7.62 |
| Adjusted Low | $7.54 |
About Whitecap Resources Inc (SPGYF)
No Description Available
Invest in Whitecap Resources Inc (SPGYF)
Historical Stock Data for Whitecap Resources Inc (SPGYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.59 | $7.62 | $7.54 | $7.59 | $7.59 | 13,627 |
| 2024-04-18 | $7.45 | $7.60 | $7.45 | $7.48 | $7.48 | 77,826 |
| 2024-04-17 | $7.58 | $7.65 | $7.50 | $7.53 | $7.53 | 10,824 |
| 2024-04-16 | $7.40 | $7.61 | $7.40 | $7.59 | $7.59 | 92,396 |
| 2024-04-15 | $7.77 | $7.78 | $7.56 | $7.58 | $7.58 | 23,862 |
| 2024-04-12 | $7.24 | $7.79 | $7.24 | $7.72 | $7.72 | 42,422 |
| 2024-04-11 | $7.72 | $7.73 | $7.61 | $7.65 | $7.65 | 16,296 |
| 2024-04-10 | $7.65 | $7.72 | $7.62 | $7.72 | $7.72 | 26,524 |
| 2024-04-09 | $7.73 | $7.74 | $7.65 | $7.71 | $7.71 | 35,804 |
| 2024-04-08 | $7.37 | $7.88 | $7.37 | $7.76 | $7.76 | 55,371 |
| 2024-04-05 | $7.81 | $7.81 | $7.73 | $7.77 | $7.77 | 59,562 |
| 2024-04-04 | $7.88 | $7.88 | $7.77 | $7.87 | $7.87 | 62,568 |
| 2024-04-03 | $7.81 | $7.91 | $7.80 | $7.87 | $7.87 | 62,568 |
| 2024-04-02 | $7.74 | $7.78 | $7.70 | $7.77 | $7.77 | 27,054 |
| 2024-04-01 | $7.59 | $7.66 | $7.55 | $7.65 | $7.65 | 33,487 |
| 2024-03-28 | $7.56 | $7.60 | $7.54 | $7.58 | $7.58 | 22,041 |
| 2024-03-27 | $7.42 | $7.47 | $7.41 | $7.45 | $7.45 | 258,068 |
| 2024-03-26 | $7.61 | $7.62 | $7.48 | $7.51 | $7.46 | 80,530 |
| 2024-03-25 | $7.50 | $7.61 | $7.50 | $7.61 | $7.56 | 257,230 |
| 2024-03-22 | $7.60 | $7.60 | $7.40 | $7.42 | $7.37 | 80,839 |
| 2024-03-21 | $7.51 | $7.56 | $7.45 | $7.56 | $7.56 | 53,946 |
| 2024-03-20 | $7.41 | $7.54 | $7.40 | $7.50 | $7.50 | 49,113 |
| 2024-03-19 | $7.37 | $7.55 | $7.37 | $7.50 | $7.50 | 64,908 |
| 2024-03-18 | $7.38 | $7.43 | $7.32 | $7.41 | $7.41 | 30,188 |
| 2024-03-15 | $7.25 | $7.33 | $7.25 | $7.33 | $7.33 | 7,415 |
| 2024-03-14 | $7.12 | $7.25 | $7.11 | $7.12 | $7.12 | 64,462 |
| 2024-03-13 | $7.15 | $7.16 | $7.11 | $7.12 | $7.12 | 29,593 |
| 2024-03-12 | $7.01 | $7.09 | $7.00 | $7.07 | $7.07 | 48,516 |
| 2024-03-11 | $7.02 | $7.11 | $7.02 | $7.07 | $7.07 | 40,891 |
| 2024-03-08 | $7.07 | $7.13 | $7.06 | $7.11 | $7.11 | 404,021 |
| 2024-03-07 | $7.14 | $7.22 | $7.14 | $7.19 | $7.19 | 40,658 |
| 2024-03-06 | $6.80 | $7.17 | $6.80 | $7.14 | $7.14 | 88,428 |
| 2024-03-05 | $7.09 | $7.15 | $7.07 | $7.07 | $7.07 | 158,264 |
| 2024-03-04 | $6.75 | $7.20 | $6.75 | $7.10 | $7.10 | 75,424 |
| 2024-03-01 | $7.00 | $7.12 | $6.99 | $7.09 | $7.09 | 74,420 |
| 2024-02-29 | $6.91 | $7.00 | $6.90 | $6.96 | $6.96 | 54,224 |
| 2024-02-28 | $6.96 | $7.00 | $6.89 | $6.91 | $6.91 | 115,927 |
| 2024-02-27 | $7.02 | $7.04 | $6.97 | $6.99 | $6.94 | 34,316 |
| 2024-02-26 | $6.95 | $6.97 | $6.88 | $6.96 | $6.91 | 129,670 |
| 2024-02-23 | $7.00 | $7.00 | $6.89 | $6.97 | $6.97 | 187,377 |
| 2024-02-22 | $6.80 | $7.12 | $6.80 | $7.12 | $7.12 | 510,079 |
| 2024-02-21 | $6.70 | $6.85 | $6.70 | $6.83 | $6.83 | 81,912 |
| 2024-02-20 | $6.56 | $6.68 | $6.53 | $6.62 | $6.62 | 84,612 |
| 2024-02-16 | $6.51 | $6.55 | $6.48 | $6.54 | $6.54 | 550,614 |
| 2024-02-15 | $6.29 | $6.53 | $6.29 | $6.52 | $6.52 | 70,811 |
| 2024-02-14 | $6.39 | $6.39 | $6.20 | $6.21 | $6.21 | 915,573 |
| 2024-02-13 | $6.42 | $6.42 | $6.29 | $6.33 | $6.33 | 16,198 |
| 2024-02-12 | $6.23 | $6.45 | $6.23 | $6.45 | $6.45 | 23,410 |
| 2024-02-09 | $6.27 | $6.30 | $6.26 | $6.28 | $6.28 | 28,657 |
| 2024-02-08 | $6.16 | $6.27 | $6.16 | $6.27 | $6.27 | 45,251 |
| 2024-02-07 | $6.20 | $6.20 | $6.12 | $6.14 | $6.14 | 52,551 |
| 2024-02-06 | $6.16 | $6.21 | $6.16 | $6.18 | $6.18 | 53,724 |
| 2024-02-05 | $6.17 | $6.20 | $6.02 | $6.13 | $6.13 | 127,758 |
| 2024-02-02 | $6.30 | $6.30 | $6.17 | $6.17 | $6.17 | 73,403 |
| 2024-02-01 | $6.49 | $6.55 | $6.35 | $6.36 | $6.36 | 74,215 |
| 2024-01-31 | $6.53 | $6.54 | $6.47 | $6.47 | $6.47 | 28,525 |
| 2024-01-30 | $6.50 | $6.59 | $6.48 | $6.59 | $6.59 | 48,821 |
| 2024-01-29 | $6.67 | $6.67 | $6.53 | $6.57 | $6.53 | 82,061 |
| 2024-01-26 | $6.66 | $6.67 | $6.53 | $6.67 | $6.62 | 61,893 |
| 2024-01-25 | $6.53 | $6.64 | $6.48 | $6.64 | $6.59 | 75,445 |
| 2024-01-24 | $6.43 | $6.46 | $6.39 | $6.46 | $6.42 | 38,798 |
| 2024-01-23 | $6.32 | $6.42 | $6.30 | $6.36 | $6.32 | 39,795 |
| 2024-01-22 | $6.32 | $6.37 | $6.27 | $6.34 | $6.30 | 49,298 |
| 2024-01-19 | $6.06 | $6.32 | $6.06 | $6.31 | $6.27 | 190,029 |
| 2024-01-18 | $6.33 | $6.33 | $6.24 | $6.27 | $6.23 | 67,250 |
| 2024-01-17 | $6.48 | $6.48 | $6.24 | $6.32 | $6.27 | 123,659 |
| 2024-01-16 | $6.62 | $6.62 | $6.45 | $6.45 | $6.40 | 85,009 |
| 2024-01-12 | $6.69 | $6.70 | $6.57 | $6.60 | $6.56 | 71,431 |
| 2024-01-11 | $6.59 | $6.61 | $6.52 | $6.60 | $6.56 | 41,399 |
| 2024-01-10 | $6.58 | $6.65 | $6.56 | $6.58 | $6.53 | 52,092 |
| 2024-01-09 | $6.68 | $6.70 | $6.54 | $6.58 | $6.54 | 39,926 |
| 2024-01-08 | $6.55 | $6.71 | $6.50 | $6.71 | $6.66 | 149,208 |
| 2024-01-05 | $6.70 | $6.73 | $6.65 | $6.66 | $6.61 | 25,842 |
| 2024-01-04 | $6.86 | $6.86 | $6.63 | $6.67 | $6.63 | 120,524 |
| 2024-01-03 | $6.69 | $6.76 | $6.67 | $6.76 | $6.71 | 132,196 |
| 2024-01-02 | $6.65 | $6.80 | $6.65 | $6.72 | $6.67 | 128,065 |
| 2023-12-29 | $6.73 | $6.74 | $6.67 | $6.72 | $6.68 | 158,879 |
| 2023-12-28 | $6.80 | $6.83 | $6.74 | $6.74 | $6.69 | 47,557 |
| 2023-12-27 | $6.96 | $6.96 | $6.86 | $6.86 | $6.77 | 45,328 |
| 2023-12-26 | $6.94 | $7.00 | $6.93 | $7.00 | $6.91 | 28,769 |
| 2023-12-22 | $6.82 | $6.91 | $6.82 | $6.88 | $6.78 | 39,551 |
| 2023-12-21 | $6.79 | $6.85 | $6.78 | $6.84 | $6.75 | 28,144 |
| 2023-12-20 | $6.86 | $6.93 | $6.76 | $6.76 | $6.67 | 51,537 |
| 2023-12-19 | $6.77 | $6.85 | $6.72 | $6.85 | $6.76 | 35,097 |
| 2023-12-18 | $6.72 | $6.89 | $6.72 | $6.76 | $6.67 | 104,196 |
| 2023-12-15 | $6.95 | $6.95 | $6.70 | $6.74 | $6.65 | 81,512 |
| 2023-12-14 | $6.55 | $6.86 | $6.55 | $6.86 | $6.77 | 48,671 |
| 2023-12-13 | $6.43 | $6.56 | $6.40 | $6.55 | $6.46 | 65,307 |
| 2023-12-12 | $6.56 | $6.63 | $6.36 | $6.41 | $6.32 | 228,497 |
| 2023-12-11 | $6.73 | $6.73 | $6.63 | $6.63 | $6.54 | 48,659 |
| 2023-12-08 | $6.69 | $6.80 | $6.68 | $6.72 | $6.62 | 34,893 |
| 2023-12-07 | $6.64 | $6.70 | $6.63 | $6.65 | $6.56 | 54,794 |
| 2023-12-06 | $6.67 | $6.71 | $6.61 | $6.63 | $6.54 | 99,574 |
| 2023-12-05 | $6.81 | $6.84 | $6.73 | $6.73 | $6.64 | 275,592 |
| 2023-12-04 | $6.88 | $6.92 | $6.79 | $6.84 | $6.75 | 162,976 |
| 2023-12-01 | $6.96 | $7.05 | $6.96 | $6.97 | $6.87 | 29,309 |
| 2023-11-30 | $7.02 | $7.04 | $6.83 | $6.94 | $6.85 | 24,269 |
| 2023-11-29 | $6.95 | $6.95 | $6.87 | $6.92 | $6.83 | 36,553 |
| 2023-11-28 | $6.94 | $7.00 | $6.88 | $6.88 | $6.74 | 35,997 |
| 2023-11-27 | $7.03 | $7.03 | $6.90 | $6.92 | $6.78 | 70,463 |
| 2023-11-24 | $7.04 | $7.06 | $7.02 | $7.03 | $6.89 | 24,254 |
| 2023-11-22 | $6.92 | $7.01 | $6.86 | $6.96 | $6.82 | 55,944 |
| 2023-11-21 | $7.06 | $7.08 | $7.00 | $7.05 | $6.91 | 36,060 |
| 2023-11-20 | $7.10 | $7.11 | $7.04 | $7.05 | $6.91 | 47,382 |
| 2023-11-17 | $7.04 | $7.06 | $6.99 | $7.05 | $7.05 | 46,590 |
| 2023-11-16 | $7.00 | $7.02 | $6.77 | $6.94 | $6.94 | 71,980 |
| 2023-11-15 | $7.07 | $7.16 | $7.04 | $7.06 | $7.06 | 52,054 |
| 2023-11-14 | $7.17 | $7.25 | $7.11 | $7.11 | $7.11 | 87,439 |
| 2023-11-13 | $7.08 | $7.15 | $7.03 | $7.07 | $7.07 | 58,171 |
| 2023-11-10 | $7.06 | $7.11 | $7.01 | $7.06 | $7.06 | 74,300 |
| 2023-11-09 | $7.09 | $7.19 | $7.01 | $7.02 | $7.02 | 42,791 |
| 2023-11-08 | $7.23 | $7.24 | $7.02 | $7.03 | $7.03 | 170,015 |
| 2023-11-07 | $7.46 | $7.60 | $7.23 | $7.23 | $7.23 | 119,912 |
| 2023-11-06 | $7.85 | $7.85 | $7.57 | $7.58 | $7.58 | 90,517 |
| 2023-11-03 | $7.93 | $7.95 | $7.80 | $7.80 | $7.80 | 101,814 |
| 2023-11-02 | $7.76 | $7.88 | $7.73 | $7.88 | $7.88 | 65,555 |
| 2023-11-01 | $7.71 | $7.80 | $7.70 | $7.73 | $7.73 | 228,782 |
| 2023-10-31 | $7.73 | $7.81 | $7.65 | $7.73 | $7.73 | 26,605 |
| 2023-10-30 | $7.70 | $7.77 | $7.67 | $7.72 | $7.72 | 26,318 |
| 2023-10-27 | $7.90 | $7.90 | $7.60 | $7.73 | $7.69 | 119,345 |
| 2023-10-26 | $7.95 | $7.95 | $7.60 | $7.73 | $7.69 | 184,848 |
| 2023-10-25 | $8.04 | $8.14 | $8.00 | $8.14 | $8.14 | 42,774 |
| 2023-10-24 | $8.10 | $8.10 | $8.02 | $8.07 | $8.07 | 29,324 |
| 2023-10-23 | $8.07 | $8.23 | $8.07 | $8.09 | $8.09 | 21,476 |
| 2023-10-20 | $8.24 | $8.24 | $8.16 | $8.17 | $8.17 | 35,545 |
| 2023-10-19 | $8.18 | $8.27 | $8.18 | $8.24 | $8.24 | 30,413 |
| 2023-10-18 | $8.25 | $8.26 | $8.17 | $8.17 | $8.17 | 28,032 |
| 2023-10-17 | $8.20 | $8.30 | $8.15 | $8.21 | $8.21 | 68,057 |
| 2023-10-16 | $8.13 | $8.24 | $8.10 | $8.24 | $8.24 | 15,659 |
| 2023-10-13 | $8.13 | $8.15 | $8.05 | $8.13 | $8.13 | 42,458 |
| 2023-10-12 | $8.13 | $8.13 | $7.90 | $7.99 | $7.99 | 47,843 |
| 2023-10-11 | $8.10 | $8.11 | $8.03 | $8.08 | $8.08 | 121,215 |
| 2023-10-10 | $8.19 | $8.23 | $8.11 | $8.11 | $8.11 | 91,406 |
| 2023-10-09 | $7.94 | $8.22 | $7.85 | $8.14 | $8.14 | 50,630 |
| 2023-10-06 | $7.78 | $7.95 | $7.75 | $7.93 | $7.93 | 38,048 |
| 2023-10-05 | $7.75 | $7.91 | $7.75 | $7.86 | $7.86 | 114,503 |
| 2023-10-04 | $7.91 | $7.92 | $7.70 | $7.77 | $7.77 | 149,049 |
| 2023-10-03 | $8.00 | $8.10 | $8.00 | $8.05 | $8.05 | 156,900 |
| 2023-10-02 | $8.38 | $8.38 | $8.01 | $8.04 | $8.04 | 344,076 |
| 2023-09-29 | $8.65 | $8.66 | $8.44 | $8.44 | $8.44 | 31,099 |
| 2023-09-28 | $8.66 | $8.73 | $8.55 | $8.60 | $8.60 | 15,905 |
| 2023-09-27 | $8.62 | $8.75 | $8.62 | $8.72 | $8.67 | 32,338 |
| 2023-09-26 | $8.55 | $8.55 | $8.42 | $8.51 | $8.46 | 124,840 |
| 2023-09-25 | $8.45 | $8.59 | $8.45 | $8.55 | $8.50 | 11,849 |
| 2023-09-22 | $8.46 | $8.47 | $8.39 | $8.41 | $8.41 | 21,787 |
| 2023-09-21 | $8.53 | $8.56 | $8.37 | $8.37 | $8.37 | 60,256 |
| 2023-09-20 | $8.65 | $8.73 | $8.55 | $8.55 | $8.55 | 8,303 |
| 2023-09-19 | $8.82 | $8.82 | $8.54 | $8.62 | $8.62 | 36,676 |
| 2023-09-18 | $8.69 | $8.76 | $8.69 | $8.69 | $8.69 | 16,871 |
| 2023-09-15 | $8.69 | $8.78 | $8.66 | $8.76 | $8.76 | 44,374 |
| 2023-09-14 | $8.49 | $8.73 | $8.49 | $8.73 | $8.73 | 29,828 |
| 2023-09-13 | $8.51 | $8.63 | $8.51 | $8.59 | $8.59 | 18,713 |
| 2023-09-12 | $8.57 | $8.67 | $8.55 | $8.63 | $8.63 | 47,662 |
| 2023-09-11 | $8.98 | $8.98 | $8.44 | $8.51 | $8.51 | 21,077 |
| 2023-09-08 | $8.17 | $8.61 | $8.17 | $8.51 | $8.51 | 21,582 |
| 2023-09-07 | $8.52 | $8.54 | $8.49 | $8.52 | $8.52 | 21,780 |
| 2023-09-06 | $8.55 | $8.58 | $8.45 | $8.54 | $8.54 | 27,913 |
| 2023-09-05 | $8.60 | $8.68 | $8.55 | $8.56 | $8.56 | 63,534 |
| 2023-09-01 | $8.23 | $8.53 | $8.23 | $8.53 | $8.53 | 55,847 |
| 2023-08-31 | $8.19 | $8.22 | $8.14 | $8.20 | $8.20 | 10,273 |
| 2023-08-30 | $8.14 | $8.16 | $8.12 | $8.14 | $8.14 | 32,788 |
| 2023-08-29 | $8.01 | $8.14 | $8.01 | $8.12 | $8.12 | 11,636 |
| 2023-08-28 | $7.96 | $8.06 | $7.96 | $8.03 | $8.03 | 36,822 |
| 2023-08-25 | $7.96 | $7.96 | $7.89 | $7.93 | $7.93 | 42,469 |
| 2023-08-24 | $7.95 | $7.96 | $7.86 | $7.86 | $7.86 | 14,985 |
| 2023-08-23 | $8.05 | $8.05 | $7.87 | $7.95 | $7.95 | 35,842 |
| 2023-08-22 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 10,678 |
| 2023-08-21 | $8.12 | $8.16 | $8.04 | $8.05 | $8.05 | 14,386 |
| 2023-08-18 | $8.01 | $8.12 | $8.01 | $8.12 | $8.12 | 6,031 |
| 2023-08-17 | $8.01 | $8.14 | $8.00 | $8.07 | $8.07 | 37,508 |
| 2023-08-16 | $8.06 | $8.12 | $7.95 | $7.97 | $7.97 | 25,169 |
| 2023-08-15 | $8.12 | $8.12 | $7.93 | $7.98 | $7.98 | 32,919 |
| 2023-08-14 | $8.30 | $8.30 | $8.18 | $8.20 | $8.20 | 21,946 |
| 2023-08-11 | $8.25 | $8.36 | $8.24 | $8.30 | $8.30 | 26,662 |
| 2023-08-10 | $8.34 | $8.35 | $8.20 | $8.25 | $8.25 | 47,713 |
| 2023-08-09 | $8.17 | $8.37 | $8.17 | $8.31 | $8.31 | 30,127 |
| 2023-08-08 | $7.94 | $8.17 | $7.90 | $8.17 | $8.17 | 66,418 |
| 2023-08-07 | $8.18 | $8.24 | $7.86 | $8.03 | $8.03 | 6,252 |
| 2023-08-04 | $8.08 | $8.20 | $8.05 | $8.08 | $8.08 | 39,420 |
| 2023-08-03 | $7.91 | $8.12 | $7.88 | $8.08 | $8.08 | 88,293 |
| 2023-08-02 | $7.97 | $8.03 | $7.86 | $7.88 | $7.88 | 42,826 |
| 2023-08-01 | $7.93 | $7.97 | $7.86 | $7.96 | $7.96 | 31,474 |
| 2023-07-31 | $8.00 | $8.07 | $7.98 | $7.98 | $7.98 | 39,944 |
| 2023-07-28 | $7.91 | $8.01 | $7.90 | $8.00 | $8.00 | 33,857 |
| 2023-07-27 | $7.98 | $8.03 | $7.85 | $7.86 | $7.82 | 66,590 |
| 2023-07-26 | $7.77 | $7.90 | $7.77 | $7.90 | $7.86 | 38,945 |
| 2023-07-25 | $7.75 | $7.84 | $7.75 | $7.76 | $7.72 | 61,265 |
| 2023-07-24 | $7.71 | $7.82 | $7.71 | $7.79 | $7.75 | 30,317 |
| 2023-07-21 | $7.60 | $7.64 | $7.57 | $7.64 | $7.60 | 28,358 |
| 2023-07-20 | $7.61 | $7.61 | $7.58 | $7.61 | $7.57 | 22,761 |
| 2023-07-19 | $7.61 | $7.69 | $7.55 | $7.55 | $7.55 | 119,525 |
| 2023-07-18 | $7.30 | $7.60 | $7.30 | $7.60 | $7.60 | 24,795 |
| 2023-07-17 | $7.25 | $7.31 | $7.20 | $7.27 | $7.27 | 45,393 |
| 2023-07-14 | $7.42 | $7.42 | $7.28 | $7.32 | $7.32 | 81,993 |
| 2023-07-13 | $7.34 | $7.51 | $7.34 | $7.50 | $7.50 | 67,577 |
| 2023-07-12 | $7.31 | $7.36 | $7.31 | $7.35 | $7.35 | 164,467 |
| 2023-07-11 | $7.20 | $7.28 | $7.19 | $7.22 | $7.22 | 73,929 |
| 2023-07-10 | $7.11 | $7.19 | $7.11 | $7.13 | $7.13 | 15,888 |
| 2023-07-07 | $6.89 | $7.19 | $6.89 | $7.15 | $7.15 | 83,525 |
| 2023-07-06 | $6.98 | $7.01 | $6.80 | $6.89 | $6.89 | 23,053 |
| 2023-07-05 | $7.06 | $7.08 | $7.00 | $7.05 | $7.05 | 41,871 |
| 2023-07-03 | $7.00 | $7.04 | $6.90 | $6.92 | $6.92 | 6,043 |
| 2023-06-30 | $6.92 | $7.00 | $6.90 | $6.99 | $6.99 | 36,781 |
| 2023-06-29 | $6.83 | $6.93 | $6.83 | $6.92 | $6.92 | 17,309 |
| 2023-06-28 | $6.83 | $6.87 | $6.73 | $6.83 | $6.79 | 333,547 |
| 2023-06-27 | $6.89 | $6.94 | $6.83 | $6.87 | $6.83 | 126,757 |
| 2023-06-26 | $6.82 | $6.98 | $6.80 | $6.91 | $6.87 | 1,716,396 |
| 2023-06-23 | $6.85 | $6.90 | $6.75 | $6.77 | $6.73 | 346,079 |
| 2023-06-22 | $6.98 | $7.02 | $6.91 | $6.91 | $6.87 | 309,967 |
| 2023-06-21 | $6.96 | $7.12 | $6.96 | $7.09 | $7.05 | 228,873 |
| 2023-06-20 | $7.20 | $7.20 | $6.96 | $6.99 | $6.95 | 35,185 |
| 2023-06-16 | $7.19 | $7.19 | $7.10 | $7.16 | $7.12 | 23,530 |
| 2023-06-15 | $7.09 | $7.26 | $7.09 | $7.22 | $7.18 | 18,787 |
| 2023-06-14 | $7.21 | $7.26 | $7.05 | $7.08 | $7.04 | 112,085 |
| 2023-06-13 | $7.14 | $7.24 | $7.13 | $7.16 | $7.12 | 50,171 |
| 2023-06-12 | $7.05 | $7.06 | $6.97 | $6.98 | $6.95 | 24,455 |
| 2023-06-09 | $7.17 | $7.24 | $7.12 | $7.16 | $7.16 | 101,225 |
| 2023-06-08 | $7.28 | $7.29 | $7.02 | $7.14 | $7.14 | 50,235 |
| 2023-06-07 | $6.90 | $7.38 | $6.90 | $7.26 | $7.26 | 47,549 |
| 2023-06-06 | $7.03 | $7.24 | $7.03 | $7.24 | $7.24 | 3,763 |
| 2023-06-05 | $6.98 | $7.41 | $6.98 | $7.14 | $7.14 | 25,838 |
| 2023-06-02 | $7.14 | $7.24 | $7.12 | $7.21 | $7.21 | 47,483 |
| 2023-06-01 | $6.88 | $7.05 | $6.80 | $6.92 | $6.92 | 34,133 |
| 2023-05-31 | $6.91 | $6.91 | $6.81 | $6.83 | $6.83 | 120,662 |
| 2023-05-30 | $7.00 | $7.02 | $6.88 | $7.01 | $7.01 | 81,551 |
| 2023-05-26 | $7.12 | $7.12 | $6.98 | $7.09 | $7.05 | 282,269 |
| 2023-05-25 | $7.27 | $7.40 | $7.08 | $7.08 | $7.04 | 47,319 |
| 2023-05-24 | $7.57 | $7.57 | $7.33 | $7.39 | $7.35 | 29,664 |
| 2023-05-23 | $7.56 | $7.65 | $7.50 | $7.62 | $7.58 | 13,564 |
| 2023-05-22 | $7.40 | $7.58 | $7.40 | $7.50 | $7.46 | 9,164 |
| 2023-05-19 | $7.40 | $7.50 | $7.40 | $7.46 | $7.42 | 34,962 |
| 2023-05-18 | $7.31 | $7.44 | $7.30 | $7.44 | $7.40 | 9,438 |
| 2023-05-17 | $7.25 | $7.42 | $7.25 | $7.40 | $7.36 | 14,375 |
| 2023-05-16 | $7.49 | $7.49 | $7.29 | $7.29 | $7.25 | 13,153 |
| 2023-05-15 | $7.34 | $7.48 | $7.34 | $7.47 | $7.43 | 49,063 |
| 2023-05-12 | $7.38 | $7.38 | $7.25 | $7.26 | $7.23 | 69,172 |
| 2023-05-11 | $7.31 | $7.41 | $7.29 | $7.31 | $7.27 | 78,378 |
| 2023-05-10 | $7.57 | $7.57 | $7.41 | $7.48 | $7.44 | 53,478 |
| 2023-05-09 | $7.56 | $7.64 | $7.48 | $7.60 | $7.56 | 20,526 |
| 2023-05-08 | $7.70 | $7.77 | $7.54 | $7.54 | $7.50 | 21,415 |
| 2023-05-05 | $7.51 | $7.61 | $7.51 | $7.59 | $7.55 | 110,983 |
| 2023-05-04 | $7.23 | $7.31 | $7.19 | $7.28 | $7.24 | 136,326 |
| 2023-05-03 | $7.30 | $7.30 | $7.15 | $7.22 | $7.18 | 22,141 |
| 2023-05-02 | $7.57 | $7.57 | $7.31 | $7.34 | $7.30 | 15,198 |
| 2023-05-01 | $7.90 | $7.91 | $7.72 | $7.73 | $7.69 | 33,595 |
| 2023-04-28 | $7.72 | $7.97 | $7.72 | $7.87 | $7.83 | 37,622 |
| 2023-04-27 | $7.71 | $7.77 | $7.66 | $7.77 | $7.73 | 12,140 |
| 2023-04-26 | $7.78 | $7.84 | $7.65 | $7.68 | $7.61 | 27,896 |
| 2023-04-25 | $8.06 | $8.07 | $7.83 | $7.83 | $7.76 | 22,695 |
| 2023-04-24 | $8.00 | $8.11 | $7.99 | $8.09 | $8.01 | 32,444 |
| 2023-04-21 | $7.86 | $7.93 | $7.86 | $7.90 | $7.90 | 11,169 |
| 2023-04-20 | $8.07 | $8.07 | $7.86 | $7.92 | $7.92 | 36,269 |
| 2023-04-19 | $8.08 | $8.15 | $8.05 | $8.15 | $8.15 | 21,785 |
| 2023-04-18 | $8.23 | $8.26 | $8.19 | $8.21 | $8.21 | 98,613 |
| 2023-04-17 | $8.23 | $8.27 | $8.20 | $8.25 | $8.25 | 23,561 |
| 2023-04-14 | $8.25 | $8.32 | $8.20 | $8.28 | $8.28 | 35,747 |
| 2023-04-13 | $8.06 | $8.24 | $8.06 | $8.21 | $8.21 | 99,785 |
| 2023-04-12 | $8.10 | $8.17 | $8.10 | $8.10 | $8.10 | 13,054 |
| 2023-04-11 | $8.12 | $8.13 | $8.07 | $8.09 | $8.09 | 29,758 |
| 2023-04-10 | $7.99 | $8.04 | $7.97 | $7.99 | $7.99 | 5,024 |
| 2023-04-06 | $8.02 | $8.11 | $7.93 | $7.98 | $7.98 | 6,415 |
| 2023-04-05 | $7.87 | $8.06 | $7.87 | $8.04 | $8.04 | 50,058 |
| 2023-04-04 | $8.27 | $8.27 | $7.90 | $7.92 | $7.92 | 20,656 |
| 2023-04-03 | $7.84 | $8.27 | $7.84 | $8.23 | $8.23 | 255,095 |
| 2023-03-31 | $7.72 | $7.81 | $7.68 | $7.73 | $7.73 | 34,348 |
| 2023-03-30 | $7.82 | $7.82 | $7.69 | $7.69 | $7.69 | 8,886 |
| 2023-03-29 | $7.75 | $7.88 | $7.73 | $7.75 | $7.71 | 20,964 |
| 2023-03-28 | $7.56 | $7.71 | $7.55 | $7.71 | $7.67 | 29,595 |
| 2023-03-27 | $7.45 | $7.60 | $7.35 | $7.56 | $7.52 | 110,769 |
| 2023-03-24 | $7.16 | $7.43 | $7.16 | $7.40 | $7.37 | 8,806 |
| 2023-03-23 | $7.90 | $7.90 | $7.33 | $7.37 | $7.34 | 52,219 |
| 2023-03-22 | $7.40 | $7.63 | $7.40 | $7.44 | $7.44 | 50,727 |
| 2023-03-21 | $7.27 | $7.46 | $7.24 | $7.42 | $7.42 | 25,088 |
| 2023-03-20 | $6.90 | $7.12 | $6.89 | $7.11 | $7.11 | 104,754 |
| 2023-03-17 | $7.01 | $7.01 | $6.72 | $6.91 | $6.91 | 64,624 |
| 2023-03-16 | $6.89 | $7.09 | $6.71 | $7.02 | $7.02 | 148,478 |
| 2023-03-15 | $7.41 | $7.41 | $6.63 | $6.99 | $6.99 | 111,121 |
| 2023-03-14 | $7.33 | $7.63 | $7.33 | $7.44 | $7.44 | 46,866 |
| 2023-03-13 | $7.30 | $7.58 | $7.19 | $7.37 | $7.37 | 51,198 |
| 2023-03-10 | $7.46 | $7.74 | $7.46 | $7.52 | $7.52 | 52,831 |
| 2023-03-09 | $7.82 | $7.88 | $7.60 | $7.60 | $7.60 | 62,515 |
| 2023-03-08 | $7.65 | $7.67 | $7.57 | $7.66 | $7.66 | 49,883 |
| 2023-03-07 | $7.88 | $7.88 | $7.57 | $7.59 | $7.59 | 36,580 |
| 2023-03-06 | $8.02 | $8.05 | $7.89 | $7.97 | $7.97 | 82,123 |
| 2023-03-03 | $7.90 | $8.11 | $7.90 | $8.04 | $8.04 | 62,535 |
| 2023-03-02 | $7.91 | $8.05 | $7.90 | $7.98 | $7.98 | 44,862 |
| 2023-03-01 | $7.76 | $7.86 | $7.76 | $7.86 | $7.86 | 13,675 |
| 2023-02-28 | $8.05 | $8.05 | $7.66 | $7.70 | $7.70 | 165,674 |
| 2023-02-27 | $7.80 | $7.87 | $7.69 | $7.78 | $7.78 | 119,778 |
| 2023-02-24 | $7.44 | $7.78 | $7.34 | $7.74 | $7.70 | 167,424 |
| 2023-02-23 | $7.65 | $7.65 | $7.21 | $7.50 | $7.47 | 50,854 |
| 2023-02-22 | $7.53 | $7.53 | $7.30 | $7.38 | $7.35 | 66,569 |
| 2023-02-21 | $7.77 | $7.77 | $7.47 | $7.50 | $7.46 | 94,128 |
| 2023-02-17 | $7.71 | $7.75 | $7.57 | $7.57 | $7.54 | 40,496 |
| 2023-02-16 | $7.93 | $8.03 | $7.88 | $7.90 | $7.86 | 35,603 |
| 2023-02-15 | $8.26 | $8.26 | $7.89 | $7.97 | $7.94 | 45,432 |
| 2023-02-14 | $8.50 | $8.50 | $8.03 | $8.24 | $8.20 | 89,411 |
| 2023-02-13 | $7.92 | $8.27 | $7.92 | $8.19 | $8.15 | 80,586 |
| 2023-02-10 | $8.03 | $8.15 | $8.03 | $8.11 | $8.07 | 50,104 |
| 2023-02-09 | $8.05 | $8.10 | $7.89 | $7.91 | $7.87 | 40,273 |
| 2023-02-08 | $8.15 | $8.19 | $8.01 | $8.11 | $8.07 | 196,383 |
| 2023-02-07 | $8.18 | $8.18 | $7.84 | $8.11 | $8.07 | 76,636 |
| 2023-02-06 | $8.22 | $8.22 | $7.79 | $7.87 | $7.83 | 120,735 |
| 2023-02-03 | $7.87 | $7.98 | $7.79 | $7.93 | $7.89 | 412,104 |
| 2023-02-02 | $8.12 | $8.12 | $7.72 | $7.79 | $7.76 | 64,466 |
| 2023-02-01 | $8.33 | $8.33 | $7.90 | $8.15 | $8.11 | 138,710 |
| 2023-01-31 | $8.46 | $8.46 | $8.18 | $8.33 | $8.29 | 300,397 |
| 2023-01-30 | $8.60 | $8.60 | $8.33 | $8.35 | $8.31 | 98,302 |
| 2023-01-27 | $8.40 | $8.59 | $8.40 | $8.53 | $8.46 | 101,866 |
| 2023-01-26 | $8.14 | $8.41 | $8.14 | $8.39 | $8.32 | 96,155 |
| 2023-01-25 | $8.31 | $8.31 | $8.17 | $8.28 | $8.21 | 10,880 |
| 2023-01-24 | $8.50 | $8.50 | $8.36 | $8.36 | $8.29 | 37,349 |
| 2023-01-23 | $8.41 | $8.50 | $8.39 | $8.50 | $8.43 | 112,420 |
| 2023-01-20 | $8.30 | $8.35 | $8.22 | $8.35 | $8.28 | 76,413 |
| 2023-01-19 | $8.16 | $8.37 | $8.09 | $8.25 | $8.18 | 44,744 |
| 2023-01-18 | $8.20 | $8.49 | $8.11 | $8.11 | $8.04 | 44,311 |
| 2023-01-17 | $8.15 | $8.30 | $8.05 | $8.12 | $8.05 | 45,828 |
| 2023-01-13 | $8.08 | $8.08 | $7.78 | $7.98 | $7.98 | 43,260 |
| 2023-01-12 | $7.74 | $7.95 | $7.70 | $7.94 | $7.94 | 26,327 |
| 2023-01-11 | $7.64 | $7.72 | $7.60 | $7.68 | $7.68 | 37,177 |
| 2023-01-10 | $7.89 | $7.89 | $7.48 | $7.57 | $7.57 | 20,853 |
| 2023-01-09 | $7.68 | $7.77 | $7.62 | $7.72 | $7.72 | 27,942 |
| 2023-01-06 | $7.33 | $7.48 | $7.23 | $7.48 | $7.48 | 30,665 |
| 2023-01-05 | $7.24 | $7.29 | $7.12 | $7.22 | $7.22 | 18,420 |
| 2023-01-04 | $7.28 | $7.36 | $7.20 | $7.22 | $7.22 | 21,095 |
| 2023-01-03 | $7.80 | $7.82 | $7.27 | $7.33 | $7.33 | 74,860 |
| 2022-12-30 | $7.79 | $7.96 | $7.75 | $7.95 | $7.95 | 23,579 |
| 2022-12-29 | $7.65 | $7.79 | $7.59 | $7.74 | $7.74 | 13,751 |
| 2022-12-28 | $7.80 | $7.80 | $7.58 | $7.66 | $7.64 | 53,410 |
| 2022-12-27 | $7.72 | $8.00 | $7.72 | $7.78 | $7.75 | 22,042 |
| 2022-12-23 | $7.40 | $7.74 | $7.40 | $7.71 | $7.69 | 38,054 |
| 2022-12-22 | $7.44 | $7.44 | $7.08 | $7.27 | $7.27 | 35,259 |
| 2022-12-21 | $7.54 | $7.54 | $7.30 | $7.43 | $7.43 | 44,326 |
| 2022-12-20 | $7.14 | $7.31 | $7.12 | $7.24 | $7.24 | 34,804 |
| 2022-12-19 | $7.20 | $7.25 | $6.92 | $7.11 | $7.11 | 61,722 |
| 2022-12-16 | $7.06 | $7.12 | $6.96 | $7.12 | $7.12 | 28,556 |
| 2022-12-15 | $7.17 | $7.18 | $7.01 | $7.13 | $7.13 | 17,644 |
| 2022-12-14 | $7.27 | $7.32 | $7.09 | $7.30 | $7.30 | 61,954 |
| 2022-12-13 | $7.24 | $7.29 | $7.18 | $7.24 | $7.24 | 18,829 |
| 2022-12-12 | $7.00 | $7.09 | $6.95 | $7.07 | $7.07 | 62,158 |
| 2022-12-09 | $7.00 | $7.12 | $6.92 | $7.03 | $7.03 | 99,344 |
| 2022-12-08 | $7.25 | $7.30 | $7.01 | $7.02 | $7.02 | 81,522 |
| 2022-12-07 | $7.71 | $7.71 | $7.09 | $7.11 | $7.11 | 191,828 |
| 2022-12-06 | $7.71 | $7.82 | $7.32 | $7.35 | $7.35 | 79,033 |
| 2022-12-05 | $8.11 | $8.25 | $7.76 | $7.83 | $7.83 | 150,639 |
| 2022-12-02 | $7.95 | $8.14 | $7.95 | $8.06 | $8.06 | 136,099 |
| 2022-12-01 | $8.11 | $8.16 | $7.93 | $7.96 | $7.96 | 41,939 |
| 2022-11-30 | $8.10 | $8.20 | $7.90 | $7.97 | $7.97 | 104,020 |
| 2022-11-29 | $7.93 | $8.09 | $7.91 | $7.99 | $7.99 | 99,003 |
| 2022-11-28 | $7.70 | $8.12 | $7.70 | $7.87 | $7.84 | 106,802 |
| 2022-11-25 | $8.09 | $8.13 | $8.07 | $8.10 | $8.07 | 23,590 |
| 2022-11-23 | $8.00 | $8.14 | $8.00 | $8.14 | $8.11 | 54,592 |
| 2022-11-22 | $8.05 | $8.23 | $8.02 | $8.22 | $8.19 | 30,700 |
| 2022-11-21 | $7.90 | $7.90 | $7.59 | $7.88 | $7.85 | 83,442 |
| 2022-11-18 | $7.39 | $8.13 | $7.39 | $8.13 | $8.10 | 63,758 |
| 2022-11-17 | $7.81 | $8.08 | $7.81 | $8.08 | $8.05 | 51,302 |
| 2022-11-16 | $8.53 | $8.53 | $8.17 | $8.17 | $8.14 | 61,777 |
| 2022-11-15 | $8.34 | $8.52 | $8.25 | $8.52 | $8.49 | 62,472 |
| 2022-11-14 | $8.52 | $8.59 | $8.32 | $8.35 | $8.32 | 39,489 |
| 2022-11-11 | $8.31 | $8.67 | $8.31 | $8.65 | $8.65 | 82,973 |
| 2022-11-10 | $7.94 | $8.32 | $7.94 | $8.28 | $8.28 | 50,179 |
| 2022-11-09 | $8.43 | $8.43 | $7.75 | $7.78 | $7.78 | 121,467 |
| 2022-11-08 | $8.08 | $8.23 | $8.06 | $8.22 | $8.22 | 38,485 |
| 2022-11-07 | $8.19 | $8.24 | $8.06 | $8.11 | $8.11 | 85,350 |
| 2022-11-04 | $8.27 | $8.37 | $7.93 | $8.11 | $8.11 | 131,760 |
| 2022-11-03 | $7.68 | $7.97 | $7.68 | $7.97 | $7.97 | 158,651 |
| 2022-11-02 | $7.75 | $7.94 | $7.75 | $7.80 | $7.80 | 138,218 |
| 2022-11-01 | $8.32 | $8.32 | $7.74 | $7.79 | $7.79 | 173,890 |
| 2022-10-31 | $7.47 | $7.80 | $7.42 | $7.79 | $7.79 | 88,856 |
| 2022-10-28 | $7.76 | $7.76 | $7.47 | $7.57 | $7.57 | 220,449 |
| 2022-10-27 | $8.06 | $8.08 | $7.85 | $7.86 | $7.83 | 220,388 |
| 2022-10-26 | $7.67 | $7.95 | $7.61 | $7.91 | $7.88 | 59,942 |
| 2022-10-25 | $7.61 | $7.71 | $7.61 | $7.61 | $7.58 | 120,712 |
| 2022-10-24 | $7.60 | $7.67 | $7.41 | $7.61 | $7.58 | 152,906 |
| 2022-10-21 | $7.43 | $7.66 | $7.43 | $7.65 | $7.62 | 57,711 |
| 2022-10-20 | $7.49 | $7.63 | $7.39 | $7.45 | $7.42 | 71,110 |
| 2022-10-19 | $7.07 | $7.36 | $7.07 | $7.34 | $7.31 | 313,779 |
| 2022-10-18 | $7.17 | $7.17 | $6.89 | $7.00 | $6.98 | 17,861 |
| 2022-10-17 | $7.21 | $7.26 | $7.09 | $7.13 | $7.10 | 1,260,550 |
| 2022-10-14 | $7.29 | $7.29 | $6.94 | $6.98 | $6.96 | 1,430,961 |
| 2022-10-13 | $6.86 | $7.29 | $6.86 | $7.29 | $7.26 | 91,237 |
| 2022-10-12 | $6.88 | $7.00 | $6.80 | $7.00 | $6.98 | 33,786 |
| 2022-10-11 | $6.87 | $7.07 | $6.81 | $6.91 | $6.89 | 47,151 |
| 2022-10-10 | $7.49 | $7.49 | $7.03 | $7.04 | $7.01 | 57,405 |
| 2022-10-07 | $7.21 | $7.39 | $7.19 | $7.21 | $7.18 | 73,678 |
| 2022-10-06 | $7.22 | $7.31 | $7.17 | $7.21 | $7.18 | 49,112 |
| 2022-10-05 | $7.09 | $7.28 | $6.94 | $7.27 | $7.27 | 105,117 |
| 2022-10-04 | $7.00 | $7.10 | $6.91 | $7.09 | $7.09 | 114,990 |
| 2022-10-03 | $6.69 | $6.81 | $6.69 | $6.81 | $6.81 | 78,310 |
| 2022-09-30 | $6.30 | $6.47 | $6.25 | $6.36 | $6.36 | 46,878 |
| 2022-09-29 | $6.55 | $6.55 | $6.18 | $6.39 | $6.39 | 283,893 |
| 2022-09-28 | $6.18 | $6.48 | $6.11 | $6.48 | $6.48 | 77,232 |
| 2022-09-27 | $5.97 | $6.14 | $5.93 | $6.13 | $6.10 | 319,519 |
| 2022-09-26 | $6.21 | $6.26 | $5.83 | $5.85 | $5.83 | 136,703 |
| 2022-09-23 | $6.70 | $6.70 | $6.23 | $6.29 | $6.26 | 223,608 |
| 2022-09-22 | $7.20 | $7.25 | $6.76 | $6.82 | $6.79 | 86,209 |
| 2022-09-21 | $7.25 | $7.27 | $7.08 | $7.09 | $7.06 | 35,813 |
| 2022-09-20 | $6.62 | $7.13 | $6.62 | $7.13 | $7.10 | 176,761 |
| 2022-09-19 | $6.67 | $7.08 | $6.67 | $7.06 | $7.03 | 63,574 |
| 2022-09-16 | $7.03 | $7.06 | $6.87 | $6.96 | $6.93 | 62,032 |
| 2022-09-15 | $7.25 | $7.25 | $7.06 | $7.06 | $7.03 | 75,044 |
| 2022-09-14 | $7.09 | $7.34 | $7.09 | $7.31 | $7.28 | 70,424 |
| 2022-09-13 | $7.28 | $7.30 | $7.07 | $7.08 | $7.05 | 112,107 |
| 2022-09-12 | $7.24 | $7.30 | $7.17 | $7.27 | $7.24 | 97,679 |
| 2022-09-09 | $7.05 | $7.10 | $6.96 | $7.08 | $7.05 | 60,273 |
| 2022-09-08 | $6.90 | $6.90 | $6.68 | $6.78 | $6.75 | 46,108 |
| 2022-09-07 | $6.81 | $7.05 | $6.61 | $6.74 | $6.71 | 209,412 |
| 2022-09-06 | $7.66 | $7.67 | $7.05 | $7.05 | $7.02 | 119,064 |
| 2022-09-02 | $7.36 | $7.36 | $7.13 | $7.15 | $7.12 | 82,073 |
| 2022-09-01 | $7.15 | $7.20 | $6.98 | $7.04 | $7.01 | 178,322 |
| 2022-08-31 | $7.21 | $7.46 | $6.83 | $7.27 | $7.24 | 84,383 |
| 2022-08-30 | $7.61 | $7.61 | $7.32 | $7.41 | $7.38 | 95,014 |
| 2022-08-29 | $7.59 | $7.80 | $7.44 | $7.72 | $7.66 | 195,236 |
| 2022-08-26 | $7.52 | $7.52 | $7.37 | $7.37 | $7.31 | 22,038 |
| 2022-08-25 | $7.45 | $7.59 | $7.45 | $7.50 | $7.44 | 65,412 |
| 2022-08-24 | $7.39 | $7.46 | $7.33 | $7.45 | $7.39 | 88,215 |
| 2022-08-23 | $7.20 | $7.52 | $7.20 | $7.36 | $7.30 | 85,808 |
| 2022-08-22 | $6.93 | $7.08 | $6.88 | $7.08 | $7.02 | 84,964 |
| 2022-08-19 | $7.18 | $7.18 | $7.01 | $7.09 | $7.03 | 40,626 |
| 2022-08-18 | $7.06 | $7.18 | $7.03 | $7.18 | $7.12 | 68,709 |
| 2022-08-17 | $6.80 | $6.94 | $6.79 | $6.92 | $6.87 | 51,059 |
| 2022-08-16 | $7.02 | $7.13 | $6.83 | $6.83 | $6.78 | 65,441 |
| 2022-08-15 | $7.06 | $7.06 | $6.72 | $7.00 | $6.94 | 63,350 |
| 2022-08-12 | $7.20 | $7.26 | $7.08 | $7.26 | $7.20 | 47,772 |
| 2022-08-11 | $7.11 | $7.32 | $7.10 | $7.29 | $7.23 | 48,524 |
| 2022-08-10 | $6.80 | $7.02 | $6.75 | $6.94 | $6.89 | 59,217 |
| 2022-08-09 | $6.91 | $6.95 | $6.77 | $6.80 | $6.75 | 26,536 |
| 2022-08-08 | $6.68 | $6.83 | $6.68 | $6.81 | $6.76 | 32,776 |
| 2022-08-05 | $6.51 | $6.83 | $6.50 | $6.70 | $6.65 | 34,362 |
| 2022-08-04 | $7.04 | $7.14 | $6.60 | $6.61 | $6.56 | 57,358 |
| 2022-08-03 | $7.41 | $7.41 | $7.05 | $7.06 | $7.00 | 46,629 |
| 2022-08-02 | $7.40 | $7.51 | $7.40 | $7.42 | $7.36 | 114,728 |
| 2022-08-01 | $7.65 | $7.65 | $7.30 | $7.34 | $7.28 | 30,241 |
| 2022-07-29 | $7.59 | $7.71 | $7.50 | $7.65 | $7.59 | 144,794 |
| 2022-07-28 | $7.60 | $7.65 | $7.27 | $7.41 | $7.35 | 95,548 |
| 2022-07-27 | $7.12 | $7.42 | $7.12 | $7.40 | $7.31 | 48,367 |
| 2022-07-26 | $7.26 | $7.28 | $7.00 | $7.04 | $6.96 | 41,545 |
| 2022-07-25 | $6.85 | $7.18 | $6.85 | $7.14 | $7.06 | 67,090 |
| 2022-07-22 | $6.96 | $7.07 | $6.82 | $6.85 | $6.77 | 58,738 |
| 2022-07-21 | $7.21 | $7.21 | $6.82 | $6.99 | $6.91 | 80,766 |
| 2022-07-20 | $7.36 | $7.36 | $6.93 | $7.20 | $7.12 | 119,877 |
| 2022-07-19 | $6.93 | $7.14 | $6.93 | $7.12 | $7.04 | 57,814 |
| 2022-07-18 | $6.64 | $6.95 | $6.64 | $6.78 | $6.70 | 106,401 |
| 2022-07-15 | $6.40 | $6.56 | $6.38 | $6.43 | $6.35 | 63,417 |
| 2022-07-14 | $6.19 | $6.31 | $5.87 | $6.30 | $6.23 | 116,251 |
| 2022-07-13 | $6.49 | $6.53 | $6.31 | $6.40 | $6.33 | 53,948 |
| 2022-07-12 | $6.33 | $6.49 | $6.27 | $6.44 | $6.36 | 64,333 |
| 2022-07-11 | $6.59 | $6.72 | $6.46 | $6.65 | $6.57 | 42,722 |
| 2022-07-08 | $6.86 | $6.86 | $6.50 | $6.69 | $6.61 | 95,279 |
| 2022-07-07 | $6.23 | $6.81 | $6.23 | $6.70 | $6.62 | 98,055 |
| 2022-07-06 | $6.52 | $6.55 | $5.89 | $6.29 | $6.21 | 178,422 |
| 2022-07-05 | $7.14 | $7.14 | $6.26 | $6.56 | $6.48 | 373,621 |
| 2022-07-01 | $7.19 | $7.22 | $7.00 | $7.09 | $7.09 | 70,541 |
| 2022-06-30 | $7.25 | $7.25 | $6.65 | $6.97 | $6.97 | 91,683 |
| 2022-06-29 | $8.22 | $8.22 | $7.05 | $7.08 | $7.08 | 344,103 |
| 2022-06-28 | $7.44 | $7.62 | $7.33 | $7.61 | $7.58 | 48,027 |
| 2022-06-27 | $6.77 | $7.22 | $6.77 | $7.14 | $7.12 | 58,399 |
| 2022-06-24 | $6.33 | $6.93 | $6.33 | $6.79 | $6.77 | 67,200 |
| 2022-06-23 | $7.26 | $7.27 | $6.44 | $6.52 | $6.50 | 160,635 |
| 2022-06-22 | $7.09 | $7.32 | $7.03 | $7.24 | $7.22 | 135,171 |
| 2022-06-21 | $7.75 | $7.88 | $7.58 | $7.72 | $7.69 | 47,892 |
| 2022-06-17 | $8.05 | $8.05 | $7.23 | $7.48 | $7.45 | 552,799 |
| 2022-06-16 | $8.28 | $8.28 | $7.92 | $8.01 | $7.98 | 119,559 |
| 2022-06-15 | $8.80 | $8.85 | $8.39 | $8.58 | $8.55 | 157,075 |
| 2022-06-14 | $9.43 | $9.43 | $8.66 | $8.75 | $8.72 | 230,129 |
| 2022-06-13 | $9.08 | $9.20 | $8.65 | $9.02 | $8.99 | 128,610 |
| 2022-06-10 | $9.45 | $9.55 | $9.24 | $9.41 | $9.38 | 50,564 |
| 2022-06-09 | $9.86 | $9.89 | $9.62 | $9.64 | $9.61 | 110,902 |
| 2022-06-08 | $9.90 | $10.14 | $9.85 | $9.99 | $9.96 | 188,138 |
| 2022-06-07 | $9.45 | $9.80 | $9.40 | $9.80 | $9.77 | 145,536 |
| 2022-06-06 | $9.40 | $9.52 | $9.40 | $9.52 | $9.49 | 226,603 |
| 2022-06-03 | $9.21 | $9.40 | $9.20 | $9.33 | $9.30 | 44,391 |
| 2022-06-02 | $8.98 | $9.38 | $8.95 | $9.20 | $9.17 | 81,653 |
| 2022-06-01 | $9.00 | $9.07 | $8.85 | $9.06 | $9.03 | 49,296 |
| 2022-05-31 | $8.99 | $9.06 | $8.80 | $8.90 | $8.87 | 112,779 |
| 2022-05-27 | $8.74 | $8.99 | $8.55 | $8.66 | $8.61 | 36,867 |
| 2022-05-26 | $8.56 | $8.64 | $8.42 | $8.57 | $8.52 | 58,799 |
| 2022-05-25 | $8.00 | $8.59 | $8.00 | $8.47 | $8.42 | 95,087 |
| 2022-05-24 | $7.75 | $8.16 | $7.75 | $8.00 | $7.95 | 105,483 |
| 2022-05-23 | $7.95 | $8.07 | $7.73 | $7.73 | $7.68 | 96,236 |
| 2022-05-20 | $8.10 | $8.18 | $7.71 | $7.84 | $7.79 | 68,780 |
| 2022-05-19 | $7.87 | $8.08 | $7.83 | $8.03 | $7.98 | 46,445 |
| 2022-05-18 | $8.34 | $8.34 | $7.99 | $8.02 | $7.97 | 52,441 |
| 2022-05-17 | $8.24 | $8.36 | $8.21 | $8.24 | $8.19 | 53,978 |
| 2022-05-16 | $7.93 | $8.18 | $7.93 | $8.11 | $8.06 | 47,257 |
| 2022-05-13 | $7.26 | $7.92 | $7.26 | $7.87 | $7.82 | 64,897 |
| 2022-05-12 | $7.50 | $7.58 | $7.33 | $7.39 | $7.34 | 43,819 |
| 2022-05-11 | $7.50 | $7.90 | $7.50 | $7.60 | $7.56 | 53,538 |
| 2022-05-10 | $7.65 | $7.81 | $7.19 | $7.37 | $7.32 | 92,332 |
| 2022-05-09 | $8.43 | $8.45 | $7.39 | $7.41 | $7.37 | 236,991 |
| 2022-05-06 | $8.28 | $8.43 | $8.20 | $8.42 | $8.37 | 61,703 |
| 2022-05-05 | $8.05 | $8.54 | $8.04 | $8.26 | $8.21 | 135,228 |
| 2022-05-04 | $8.44 | $8.47 | $8.21 | $8.45 | $8.40 | 102,320 |
| 2022-05-03 | $7.67 | $8.20 | $7.67 | $8.08 | $8.03 | 243,458 |
| 2022-05-02 | $7.52 | $8.05 | $7.52 | $8.00 | $7.95 | 185,284 |
| 2022-04-29 | $8.50 | $8.55 | $8.12 | $8.18 | $8.13 | 113,658 |
| 2022-04-28 | $8.57 | $8.57 | $7.89 | $8.49 | $8.44 | 200,796 |
| 2022-04-27 | $7.94 | $8.33 | $7.85 | $8.30 | $8.23 | 87,242 |
| 2022-04-26 | $7.95 | $8.25 | $7.89 | $7.92 | $7.85 | 104,172 |
| 2022-04-25 | $8.25 | $8.25 | $7.53 | $7.85 | $7.78 | 154,142 |
| 2022-04-22 | $8.42 | $8.50 | $8.19 | $8.24 | $8.16 | 100,198 |
| 2022-04-21 | $9.10 | $9.10 | $8.51 | $8.55 | $8.48 | 63,183 |
| 2022-04-20 | $8.90 | $8.99 | $8.75 | $8.93 | $8.85 | 46,817 |
| 2022-04-19 | $8.33 | $8.95 | $8.33 | $8.74 | $8.66 | 69,393 |
| 2022-04-18 | $8.73 | $9.09 | $8.73 | $8.94 | $8.86 | 140,718 |
| 2022-04-14 | $8.53 | $8.71 | $8.48 | $8.61 | $8.54 | 44,513 |
| 2022-04-13 | $8.41 | $8.68 | $8.34 | $8.58 | $8.51 | 85,436 |
| 2022-04-12 | $8.16 | $8.40 | $8.14 | $8.33 | $8.26 | 57,327 |
| 2022-04-11 | $8.10 | $8.25 | $7.92 | $7.96 | $7.89 | 50,605 |
| 2022-04-08 | $8.04 | $8.27 | $7.99 | $8.27 | $8.20 | 57,948 |
| 2022-04-07 | $7.85 | $8.08 | $7.82 | $8.00 | $7.93 | 126,319 |
| 2022-04-06 | $8.45 | $8.45 | $7.82 | $7.84 | $7.77 | 110,022 |
| 2022-04-05 | $8.50 | $8.60 | $8.28 | $8.28 | $8.21 | 49,498 |
| 2022-04-04 | $8.50 | $8.51 | $8.27 | $8.35 | $8.28 | 78,185 |
| 2022-04-01 | $8.38 | $8.45 | $8.18 | $8.35 | $8.28 | 49,260 |
| 2022-03-31 | $7.83 | $8.45 | $7.83 | $8.27 | $8.20 | 79,722 |
| 2022-03-30 | $8.46 | $8.70 | $8.34 | $8.40 | $8.33 | 57,548 |
| 2022-03-29 | $8.19 | $8.46 | $8.05 | $8.44 | $8.34 | 80,202 |
| 2022-03-28 | $8.65 | $8.65 | $8.37 | $8.40 | $8.30 | 56,330 |
| 2022-03-25 | $8.31 | $8.73 | $8.31 | $8.69 | $8.59 | 107,067 |
| 2022-03-24 | $8.34 | $8.42 | $8.26 | $8.34 | $8.24 | 63,839 |
| 2022-03-23 | $8.21 | $8.47 | $8.20 | $8.31 | $8.21 | 157,196 |
| 2022-03-22 | $8.13 | $8.20 | $7.99 | $8.13 | $8.04 | 149,769 |
| 2022-03-21 | $8.00 | $8.13 | $7.84 | $8.13 | $8.04 | 149,769 |
| 2022-03-18 | $7.70 | $7.81 | $7.67 | $7.67 | $7.58 | 58,321 |
| 2022-03-17 | $7.60 | $7.71 | $7.54 | $7.70 | $7.61 | 90,980 |
| 2022-03-16 | $7.79 | $7.79 | $7.16 | $7.30 | $7.22 | 43,570 |
| 2022-03-15 | $6.76 | $7.26 | $6.68 | $7.24 | $7.16 | 114,693 |
| 2022-03-14 | $8.03 | $8.03 | $7.22 | $7.36 | $7.28 | 130,907 |
| 2022-03-11 | $7.74 | $8.00 | $7.72 | $7.78 | $7.69 | 55,653 |
| 2022-03-10 | $8.20 | $8.20 | $7.70 | $7.74 | $7.65 | 64,167 |
| 2022-03-09 | $7.35 | $8.00 | $7.35 | $7.70 | $7.61 | 103,725 |
| 2022-03-08 | $8.00 | $8.17 | $7.87 | $7.97 | $7.88 | 151,192 |
| 2022-03-07 | $7.99 | $8.22 | $7.78 | $7.93 | $7.84 | 165,510 |
| 2022-03-04 | $7.52 | $7.86 | $7.52 | $7.85 | $7.76 | 226,505 |
| 2022-03-03 | $7.79 | $7.80 | $7.49 | $7.54 | $7.45 | 48,479 |
| 2022-03-02 | $7.92 | $7.95 | $7.74 | $7.78 | $7.69 | 112,101 |
| 2022-03-01 | $7.77 | $7.91 | $7.63 | $7.75 | $7.66 | 57,716 |
| 2022-02-28 | $7.45 | $7.64 | $7.38 | $7.63 | $7.54 | 271,058 |
| 2022-02-25 | $7.27 | $7.39 | $7.21 | $7.37 | $7.29 | 57,960 |
| 2022-02-24 | $6.88 | $7.43 | $6.88 | $7.26 | $7.15 | 102,650 |
| 2022-02-23 | $7.28 | $7.38 | $7.22 | $7.27 | $7.17 | 65,303 |
| 2022-02-22 | $7.38 | $7.40 | $7.08 | $7.16 | $7.06 | 105,313 |
| 2022-02-18 | $7.35 | $7.35 | $7.10 | $7.14 | $7.04 | 59,502 |
| 2022-02-17 | $7.36 | $7.44 | $7.35 | $7.39 | $7.29 | 56,187 |
| 2022-02-16 | $7.50 | $7.59 | $7.39 | $7.40 | $7.30 | 68,301 |
| 2022-02-15 | $7.08 | $7.42 | $7.06 | $7.42 | $7.32 | 93,320 |
| 2022-02-14 | $7.74 | $7.74 | $7.18 | $7.23 | $7.13 | 114,446 |
| 2022-02-11 | $6.90 | $7.37 | $6.90 | $7.34 | $7.24 | 164,452 |
| 2022-02-10 | $7.07 | $7.31 | $7.07 | $7.22 | $7.12 | 77,476 |
| 2022-02-09 | $6.86 | $7.14 | $6.83 | $7.09 | $6.99 | 88,001 |
| 2022-02-08 | $7.35 | $7.35 | $6.72 | $6.72 | $6.63 | 61,941 |
| 2022-02-07 | $7.05 | $7.16 | $7.05 | $7.09 | $6.99 | 33,556 |
| 2022-02-04 | $7.22 | $7.36 | $7.14 | $7.17 | $7.07 | 115,384 |
| 2022-02-03 | $7.15 | $7.23 | $7.11 | $7.19 | $7.09 | 38,233 |
| 2022-02-02 | $7.67 | $7.67 | $7.14 | $7.29 | $7.19 | 85,359 |
| 2022-02-01 | $7.00 | $7.20 | $6.98 | $7.18 | $7.08 | 37,029 |
| 2022-01-31 | $7.00 | $7.10 | $6.97 | $7.03 | $6.93 | 92,412 |
| 2022-01-28 | $6.94 | $7.01 | $6.87 | $6.96 | $6.86 | 171,547 |
| 2022-01-27 | $6.96 | $7.23 | $6.83 | $6.89 | $6.78 | 52,284 |
| 2022-01-26 | $7.00 | $7.02 | $6.68 | $6.80 | $6.69 | 97,609 |
| 2022-01-25 | $6.43 | $6.75 | $6.43 | $6.74 | $6.63 | 25,249 |
| 2022-01-24 | $6.34 | $6.57 | $6.20 | $6.50 | $6.39 | 79,832 |
| 2022-01-21 | $6.73 | $6.75 | $6.38 | $6.61 | $6.50 | 115,286 |
| 2022-01-20 | $7.01 | $7.09 | $6.90 | $6.90 | $6.79 | 102,302 |
| 2022-01-19 | $7.17 | $7.20 | $6.95 | $7.06 | $6.94 | 229,135 |
| 2022-01-18 | $7.27 | $7.31 | $6.93 | $7.06 | $6.94 | 229,135 |
| 2022-01-14 | $6.74 | $6.98 | $6.72 | $6.95 | $6.84 | 106,438 |
| 2022-01-13 | $6.56 | $6.91 | $6.56 | $6.70 | $6.59 | 28,429 |
| 2022-01-12 | $6.79 | $6.93 | $6.74 | $6.88 | $6.77 | 85,864 |
| 2022-01-11 | $6.42 | $6.71 | $6.42 | $6.68 | $6.57 | 144,548 |
| 2022-01-10 | $6.18 | $6.35 | $6.18 | $6.30 | $6.20 | 35,075 |
| 2022-01-07 | $6.29 | $6.34 | $6.21 | $6.30 | $6.20 | 86,378 |
| 2022-01-06 | $6.21 | $6.32 | $6.09 | $6.26 | $6.16 | 65,619 |
| 2022-01-05 | $6.15 | $6.29 | $6.02 | $6.06 | $5.96 | 60,642 |
| 2022-01-04 | $5.87 | $6.11 | $5.69 | $6.08 | $5.98 | 43,096 |
| 2022-01-03 | $5.29 | $6.08 | $5.15 | $6.06 | $5.96 | 17,865 |
| 2021-12-31 | $5.83 | $5.94 | $5.83 | $5.94 | $5.84 | 35,698 |
| 2021-12-30 | $5.90 | $5.92 | $5.82 | $5.82 | $5.73 | 19,717 |
| 2021-12-29 | $5.60 | $5.99 | $5.60 | $5.86 | $5.75 | 161,932 |
| 2021-12-28 | $5.90 | $6.17 | $5.85 | $5.90 | $5.79 | 14,675 |
| 2021-12-27 | $5.08 | $6.20 | $5.08 | $5.85 | $5.74 | 21,113 |
| 2021-12-23 | $5.59 | $5.66 | $5.57 | $5.66 | $5.55 | 76,083 |
| 2021-12-22 | $5.23 | $5.63 | $5.23 | $5.55 | $5.44 | 41,719 |
| 2021-12-21 | $5.42 | $5.51 | $5.42 | $5.51 | $5.40 | 48,922 |
| 2021-12-20 | $5.02 | $5.28 | $5.02 | $5.27 | $5.17 | 32,280 |
| 2021-12-17 | $5.38 | $5.40 | $5.31 | $5.32 | $5.22 | 64,167 |
| 2021-12-16 | $5.62 | $5.88 | $5.50 | $5.55 | $5.44 | 21,933 |
| 2021-12-15 | $5.41 | $5.54 | $5.27 | $5.48 | $5.37 | 128,222 |
| 2021-12-14 | $5.65 | $5.70 | $5.51 | $5.53 | $5.42 | 67,434 |
| 2021-12-13 | $5.74 | $5.98 | $5.74 | $5.77 | $5.66 | 39,151 |
| 2021-12-10 | $5.76 | $6.08 | $5.76 | $6.00 | $5.88 | 39,645 |
| 2021-12-09 | $6.01 | $6.11 | $5.89 | $6.00 | $5.88 | 40,296 |
| 2021-12-08 | $6.37 | $6.37 | $6.02 | $6.09 | $5.97 | 121,453 |
| 2021-12-07 | $5.98 | $6.16 | $5.95 | $6.13 | $6.01 | 63,458 |
| 2021-12-06 | $5.75 | $5.93 | $5.60 | $5.81 | $5.70 | 61,178 |
| 2021-12-03 | $5.47 | $5.51 | $5.38 | $5.46 | $5.35 | 76,333 |
| 2021-12-02 | $5.00 | $5.31 | $4.98 | $5.27 | $5.17 | 71,948 |
| 2021-12-01 | $5.44 | $5.44 | $5.14 | $5.14 | $5.04 | 33,872 |
| 2021-11-30 | $5.35 | $5.46 | $5.18 | $5.31 | $5.21 | 62,241 |
| 2021-11-29 | $5.61 | $5.61 | $5.37 | $5.57 | $5.46 | 87,551 |
| 2021-11-26 | $5.44 | $5.44 | $5.13 | $5.38 | $5.26 | 91,688 |
| 2021-11-24 | $5.73 | $5.86 | $5.73 | $5.84 | $5.71 | 14,900 |
| 2021-11-23 | $5.67 | $5.82 | $5.67 | $5.78 | $5.65 | 60,325 |
| 2021-11-22 | $5.40 | $5.58 | $5.08 | $5.55 | $5.42 | 24,534 |
| 2021-11-19 | $5.52 | $5.56 | $5.37 | $5.44 | $5.32 | 85,936 |
| 2021-11-18 | $5.64 | $5.74 | $5.63 | $5.67 | $5.54 | 116,527 |
| 2021-11-17 | $5.60 | $5.72 | $5.60 | $5.64 | $5.51 | 18,100 |
| 2021-11-16 | $5.70 | $5.73 | $5.62 | $5.67 | $5.54 | 188,044 |
| 2021-11-15 | $5.61 | $5.71 | $5.50 | $5.68 | $5.55 | 57,517 |
| 2021-11-12 | $5.70 | $5.71 | $5.65 | $5.65 | $5.52 | 37,106 |
| 2021-11-11 | $5.79 | $5.82 | $5.73 | $5.75 | $5.62 | 71,717 |
| 2021-11-10 | $5.93 | $5.93 | $5.77 | $5.78 | $5.65 | 29,948 |
| 2021-11-09 | $5.95 | $5.97 | $5.81 | $5.92 | $5.79 | 97,221 |
| 2021-11-08 | $5.97 | $6.03 | $5.92 | $5.93 | $5.80 | 66,405 |
| 2021-11-05 | $5.89 | $5.94 | $5.78 | $5.93 | $5.80 | 42,555 |
| 2021-11-04 | $5.93 | $5.96 | $5.82 | $5.86 | $5.73 | 51,783 |
| 2021-11-03 | $6.13 | $6.13 | $5.76 | $5.83 | $5.70 | 49,713 |
| 2021-11-02 | $6.15 | $6.15 | $5.96 | $6.07 | $5.93 | 74,326 |
| 2021-11-01 | $6.01 | $6.19 | $6.01 | $6.07 | $5.93 | 74,326 |
| 2021-10-29 | $6.06 | $6.06 | $5.92 | $6.01 | $5.87 | 40,475 |
| 2021-10-28 | $6.06 | $6.10 | $5.93 | $6.08 | $5.94 | 84,299 |
| 2021-10-27 | $6.21 | $6.30 | $6.14 | $6.15 | $5.99 | 21,121 |
| 2021-10-26 | $6.47 | $6.47 | $6.33 | $6.34 | $6.18 | 27,013 |
| 2021-10-25 | $6.32 | $6.47 | $6.31 | $6.43 | $6.27 | 84,520 |
| 2021-10-22 | $6.11 | $6.15 | $6.07 | $6.15 | $5.99 | 39,746 |
| 2021-10-21 | $6.16 | $6.16 | $5.99 | $6.05 | $5.90 | 28,889 |
| 2021-10-20 | $5.85 | $6.24 | $5.85 | $6.21 | $6.05 | 24,457 |
| 2021-10-19 | $6.38 | $6.38 | $6.04 | $6.09 | $5.93 | 53,643 |
| 2021-10-18 | $6.52 | $6.52 | $6.04 | $6.11 | $5.95 | 58,816 |
| 2021-10-15 | $6.30 | $6.63 | $6.16 | $6.20 | $6.04 | 72,619 |
| 2021-10-14 | $6.33 | $6.34 | $6.14 | $6.21 | $6.06 | 349,157 |
| 2021-10-13 | $5.93 | $6.00 | $5.81 | $5.99 | $5.84 | 31,725 |
| 2021-10-12 | $6.14 | $6.14 | $5.97 | $5.97 | $5.82 | 30,919 |
| 2021-10-11 | $6.12 | $6.20 | $6.08 | $6.11 | $5.95 | 20,370 |
| 2021-10-08 | $6.04 | $6.11 | $6.00 | $6.04 | $5.89 | 37,745 |
| 2021-10-07 | $5.81 | $5.98 | $5.80 | $5.95 | $5.80 | 118,508 |
| 2021-10-06 | $5.73 | $5.93 | $5.64 | $5.85 | $5.70 | 142,607 |
| 2021-10-05 | $5.86 | $5.90 | $5.72 | $5.80 | $5.65 | 72,284 |
| 2021-10-04 | $5.75 | $5.83 | $5.66 | $5.71 | $5.56 | 63,549 |
| 2021-10-01 | $5.62 | $5.62 | $5.51 | $5.59 | $5.45 | 39,866 |
| 2021-09-30 | $5.40 | $5.58 | $5.30 | $5.58 | $5.44 | 59,143 |
| 2021-09-29 | $5.47 | $5.48 | $5.32 | $5.40 | $5.27 | 57,227 |
| 2021-09-28 | $5.64 | $5.64 | $5.32 | $5.46 | $5.32 | 44,375 |
| 2021-09-27 | $5.37 | $5.55 | $5.36 | $5.47 | $5.32 | 116,835 |
| 2021-09-24 | $4.67 | $5.13 | $4.67 | $5.07 | $4.93 | 117,767 |
| 2021-09-23 | $4.57 | $4.67 | $4.57 | $4.66 | $4.53 | 10,706 |
| 2021-09-22 | $4.41 | $4.49 | $4.41 | $4.45 | $4.33 | 37,221 |
| 2021-09-21 | $4.31 | $4.33 | $4.22 | $4.30 | $4.18 | 74,105 |
| 2021-09-20 | $4.28 | $4.33 | $4.19 | $4.24 | $4.12 | 115,261 |
| 2021-09-17 | $4.52 | $4.52 | $4.44 | $4.45 | $4.33 | 28,007 |
| 2021-09-16 | $4.59 | $4.62 | $4.54 | $4.60 | $4.47 | 38,513 |
| 2021-09-15 | $4.64 | $4.68 | $4.59 | $4.68 | $4.55 | 102,648 |
| 2021-09-14 | $4.60 | $4.61 | $4.49 | $4.50 | $4.37 | 324,727 |
| 2021-09-13 | $4.37 | $4.55 | $4.36 | $4.55 | $4.42 | 687,380 |
| 2021-09-10 | $4.31 | $4.32 | $4.25 | $4.32 | $4.20 | 563,993 |
| 2021-09-09 | $4.13 | $4.27 | $4.13 | $4.23 | $4.11 | 9,794 |
| 2021-09-08 | $4.36 | $4.36 | $4.22 | $4.22 | $4.10 | 5,444 |
| 2021-09-07 | $4.36 | $4.43 | $4.34 | $4.34 | $4.22 | 23,625 |
| 2021-09-03 | $4.39 | $4.44 | $4.35 | $4.41 | $4.29 | 20,773 |
| 2021-09-02 | $4.27 | $4.43 | $4.27 | $4.39 | $4.27 | 16,553 |
| 2021-09-01 | $4.27 | $4.28 | $4.23 | $4.23 | $4.11 | 117,176 |
| 2021-08-31 | $4.20 | $4.29 | $4.20 | $4.29 | $4.17 | 148,192 |
| 2021-08-30 | $4.31 | $4.32 | $4.28 | $4.29 | $4.17 | 20,389 |
| 2021-08-27 | $4.29 | $4.33 | $4.29 | $4.30 | $4.17 | 39,734 |
| 2021-08-26 | $4.15 | $4.17 | $4.13 | $4.13 | $4.00 | 9,038 |
| 2021-08-25 | $4.15 | $4.18 | $4.14 | $4.18 | $4.05 | 12,968 |
| 2021-08-24 | $4.15 | $4.16 | $4.10 | $4.15 | $4.02 | 56,020 |
| 2021-08-23 | $4.01 | $4.07 | $3.95 | $4.07 | $3.94 | 35,528 |
| 2021-08-20 | $3.64 | $3.83 | $3.64 | $3.83 | $3.71 | 71,934 |
| 2021-08-19 | $3.76 | $3.82 | $3.68 | $3.77 | $3.65 | 125,868 |
| 2021-08-18 | $4.00 | $4.03 | $3.95 | $3.95 | $3.82 | 82,954 |
| 2021-08-17 | $4.23 | $4.23 | $4.00 | $4.02 | $3.90 | 54,486 |
| 2021-08-16 | $4.14 | $4.15 | $4.03 | $4.08 | $3.96 | 37,455 |
| 2021-08-13 | $4.35 | $4.35 | $4.22 | $4.23 | $4.10 | 7,696 |
| 2021-08-12 | $4.41 | $4.41 | $4.30 | $4.35 | $4.22 | 6,635 |
| 2021-08-11 | $4.34 | $4.42 | $4.34 | $4.41 | $4.27 | 26,748 |
| 2021-08-10 | $4.25 | $4.39 | $4.25 | $4.39 | $4.26 | 33,437 |
| 2021-08-09 | $4.18 | $4.21 | $4.09 | $4.17 | $4.04 | 26,999 |
| 2021-08-06 | $4.35 | $4.35 | $4.26 | $4.30 | $4.16 | 5,004 |
| 2021-08-05 | $4.33 | $4.34 | $4.31 | $4.31 | $4.18 | 67,901 |
| 2021-08-04 | $4.37 | $4.39 | $4.25 | $4.29 | $4.16 | 44,807 |
| 2021-08-03 | $4.42 | $4.58 | $4.38 | $4.52 | $4.38 | 6,451 |
| 2021-08-02 | $4.50 | $4.50 | $4.40 | $4.40 | $4.26 | 21,772 |
| 2021-07-30 | $4.55 | $4.58 | $4.47 | $4.55 | $4.41 | 16,994 |
| 2021-07-29 | $4.61 | $4.61 | $4.50 | $4.60 | $4.46 | 26,273 |
| 2021-07-28 | $4.44 | $4.56 | $4.42 | $4.51 | $4.36 | 47,232 |
| 2021-07-27 | $4.55 | $4.55 | $4.40 | $4.43 | $4.28 | 39,869 |
| 2021-07-26 | $4.46 | $4.56 | $4.46 | $4.56 | $4.40 | 28,255 |
| 2021-07-23 | $4.47 | $4.47 | $4.35 | $4.46 | $4.31 | 23,406 |
| 2021-07-22 | $4.39 | $4.47 | $4.36 | $4.45 | $4.30 | 17,711 |
| 2021-07-21 | $4.61 | $4.61 | $4.35 | $4.41 | $4.26 | 30,247 |
| 2021-07-20 | $4.21 | $4.31 | $4.15 | $4.25 | $4.11 | 23,661 |
| 2021-07-19 | $4.14 | $4.24 | $4.09 | $4.17 | $4.03 | 100,754 |
| 2021-07-16 | $4.65 | $4.67 | $4.44 | $4.46 | $4.31 | 171,215 |
| 2021-07-15 | $4.61 | $4.74 | $4.60 | $4.61 | $4.46 | 47,542 |
| 2021-07-14 | $4.94 | $4.95 | $4.74 | $4.74 | $4.58 | 82,709 |
| 2021-07-13 | $4.90 | $4.91 | $4.83 | $4.91 | $4.74 | 19,320 |
| 2021-07-12 | $4.91 | $4.95 | $4.87 | $4.91 | $4.75 | 34,957 |
| 2021-07-09 | $5.00 | $5.02 | $4.94 | $5.00 | $4.83 | 15,399 |
| 2021-07-08 | $4.82 | $4.93 | $4.71 | $4.91 | $4.74 | 52,435 |
| 2021-07-07 | $5.17 | $5.19 | $4.85 | $4.89 | $4.73 | 78,557 |
| 2021-07-06 | $5.21 | $5.21 | $5.07 | $5.15 | $4.97 | 34,418 |
| 2021-07-02 | $4.99 | $5.13 | $4.98 | $5.11 | $4.94 | 34,654 |
| 2021-07-01 | $5.23 | $5.23 | $5.01 | $5.15 | $4.98 | 15,103 |
| 2021-06-30 | $5.03 | $5.06 | $4.99 | $4.99 | $4.82 | 6,886 |
| 2021-06-29 | $5.06 | $5.09 | $4.96 | $4.99 | $4.82 | 22,679 |
| 2021-06-28 | $5.17 | $5.17 | $5.01 | $5.03 | $4.85 | 46,817 |
| 2021-06-25 | $5.15 | $5.19 | $5.07 | $5.19 | $5.00 | 33,098 |
| 2021-06-24 | $5.20 | $5.20 | $5.10 | $5.12 | $4.94 | 33,633 |
| 2021-06-23 | $5.18 | $5.27 | $5.18 | $5.20 | $5.01 | 21,514 |
| 2021-06-22 | $5.10 | $5.11 | $5.04 | $5.09 | $4.91 | 23,605 |
| 2021-06-21 | $4.92 | $5.18 | $4.90 | $5.17 | $4.98 | 108,068 |
| 2021-06-18 | $4.92 | $4.97 | $4.85 | $4.89 | $4.71 | 63,296 |
| 2021-06-17 | $5.17 | $5.17 | $4.93 | $4.99 | $4.81 | 86,126 |
| 2021-06-16 | $5.32 | $5.34 | $5.19 | $5.22 | $5.03 | 50,665 |
| 2021-06-15 | $5.29 | $5.35 | $5.25 | $5.33 | $5.14 | 50,802 |
| 2021-06-14 | $5.33 | $5.39 | $5.22 | $5.23 | $5.04 | 47,051 |
| 2021-06-11 | $5.26 | $5.30 | $5.19 | $5.28 | $5.09 | 22,464 |
| 2021-06-10 | $5.25 | $5.29 | $5.19 | $5.23 | $5.04 | 29,561 |
| 2021-06-09 | $5.15 | $5.26 | $5.15 | $5.20 | $5.01 | 23,589 |
| 2021-06-08 | $5.09 | $5.12 | $5.05 | $5.09 | $4.91 | 47,168 |
| 2021-06-07 | $5.25 | $5.25 | $5.10 | $5.16 | $4.97 | 20,305 |
| 2021-06-04 | $5.20 | $5.25 | $5.16 | $5.20 | $5.01 | 65,010 |
| 2021-06-03 | $5.19 | $5.20 | $5.08 | $5.12 | $4.94 | 23,482 |
| 2021-06-02 | $5.30 | $5.33 | $5.17 | $5.21 | $5.02 | 86,108 |
| 2021-06-01 | $5.06 | $5.32 | $5.00 | $5.18 | $5.00 | 140,723 |
| 2021-05-28 | $4.62 | $4.77 | $4.56 | $4.76 | $4.59 | 71,771 |
| 2021-05-27 | $4.60 | $4.63 | $4.58 | $4.63 | $4.45 | 55,265 |
| 2021-05-26 | $4.49 | $4.53 | $4.46 | $4.52 | $4.35 | 89,651 |
| 2021-05-25 | $4.68 | $4.68 | $4.50 | $4.52 | $4.35 | 39,992 |
| 2021-05-24 | $4.64 | $4.73 | $4.61 | $4.68 | $4.50 | 18,003 |
| 2021-05-21 | $4.70 | $4.71 | $4.61 | $4.63 | $4.45 | 26,058 |
| 2021-05-20 | $4.73 | $4.73 | $4.62 | $4.66 | $4.48 | 23,116 |
| 2021-05-19 | $4.75 | $4.80 | $4.70 | $4.73 | $4.55 | 28,320 |
| 2021-05-18 | $4.95 | $4.98 | $4.81 | $4.86 | $4.67 | 217,793 |
| 2021-05-17 | $4.66 | $4.92 | $4.65 | $4.92 | $4.73 | 71,940 |
| 2021-05-14 | $4.53 | $4.70 | $4.53 | $4.62 | $4.44 | 72,306 |
| 2021-05-13 | $4.47 | $4.58 | $4.37 | $4.48 | $4.31 | 145,634 |
| 2021-05-12 | $4.53 | $4.62 | $4.52 | $4.58 | $4.40 | 105,709 |
| 2021-05-11 | $4.40 | $4.47 | $4.34 | $4.47 | $4.30 | 68,618 |
| 2021-05-10 | $4.63 | $4.71 | $4.46 | $4.46 | $4.29 | 41,294 |
| 2021-05-07 | $4.54 | $4.58 | $4.48 | $4.56 | $4.38 | 95,083 |
| 2021-05-06 | $4.62 | $4.62 | $4.46 | $4.55 | $4.38 | 30,697 |
| 2021-05-05 | $4.57 | $4.70 | $4.55 | $4.58 | $4.40 | 83,417 |
| 2021-05-04 | $4.44 | $4.52 | $4.35 | $4.52 | $4.35 | 248,318 |
| 2021-05-03 | $4.40 | $4.48 | $4.40 | $4.45 | $4.28 | 46,608 |
| 2021-04-30 | $4.47 | $4.47 | $4.31 | $4.39 | $4.22 | 91,455 |
| 2021-04-29 | $4.51 | $4.60 | $4.50 | $4.51 | $4.34 | 101,170 |
| 2021-04-28 | $4.36 | $4.47 | $4.34 | $4.43 | $4.25 | 60,190 |
| 2021-04-27 | $4.25 | $4.33 | $4.25 | $4.28 | $4.10 | 30,205 |
| 2021-04-26 | $4.26 | $4.28 | $4.23 | $4.25 | $4.07 | 18,783 |
| 2021-04-23 | $4.23 | $4.32 | $4.23 | $4.28 | $4.10 | 8,052 |
| 2021-04-22 | $4.24 | $4.29 | $4.22 | $4.25 | $4.08 | 74,147 |
| 2021-04-21 | $4.16 | $4.33 | $4.11 | $4.28 | $4.10 | 12,469 |
| 2021-04-20 | $4.55 | $4.55 | $4.20 | $4.22 | $4.05 | 36,445 |
| 2021-04-19 | $4.64 | $4.67 | $4.53 | $4.53 | $4.35 | 38,037 |
| 2021-04-16 | $4.64 | $4.67 | $4.59 | $4.63 | $4.44 | 13,940 |
| 2021-04-15 | $4.75 | $4.76 | $4.62 | $4.66 | $4.46 | 28,798 |
| 2021-04-14 | $4.34 | $4.78 | $4.34 | $4.71 | $4.52 | 64,500 |
| 2021-04-13 | $4.40 | $4.41 | $4.30 | $4.30 | $4.12 | 43,653 |
| 2021-04-12 | $4.50 | $4.51 | $4.38 | $4.38 | $4.20 | 66,030 |
| 2021-04-09 | $4.37 | $4.57 | $4.37 | $4.50 | $4.32 | 88,820 |
| 2021-04-08 | $4.20 | $4.54 | $4.20 | $4.52 | $4.33 | 330,342 |
| 2021-04-07 | $4.56 | $4.56 | $4.46 | $4.51 | $4.33 | 31,728 |
| 2021-04-06 | $4.54 | $4.73 | $4.50 | $4.53 | $4.34 | 45,222 |
| 2021-04-05 | $4.55 | $4.55 | $4.34 | $4.46 | $4.28 | 83,370 |
| 2021-04-01 | $4.46 | $4.60 | $4.42 | $4.58 | $4.39 | 73,456 |
| 2021-03-31 | $4.30 | $4.44 | $4.27 | $4.41 | $4.23 | 38,740 |
| 2021-03-30 | $4.31 | $4.33 | $4.27 | $4.28 | $4.10 | 18,892 |
| 2021-03-29 | $4.52 | $4.52 | $4.28 | $4.35 | $4.16 | 83,504 |
| 2021-03-26 | $4.30 | $4.34 | $4.27 | $4.30 | $4.11 | 15,010 |
| 2021-03-25 | $4.12 | $4.24 | $4.06 | $4.24 | $4.05 | 25,454 |
| 2021-03-24 | $4.19 | $4.30 | $4.19 | $4.23 | $4.05 | 28,493 |
| 2021-03-23 | $4.19 | $4.22 | $4.06 | $4.07 | $3.89 | 83,499 |
| 2021-03-22 | $4.37 | $4.37 | $4.27 | $4.32 | $4.13 | 9,615 |
| 2021-03-19 | $4.35 | $4.45 | $4.29 | $4.37 | $4.18 | 40,016 |
| 2021-03-18 | $4.60 | $4.64 | $4.34 | $4.35 | $4.16 | 86,512 |
| 2021-03-17 | $4.55 | $4.65 | $4.49 | $4.63 | $4.43 | 66,504 |
| 2021-03-16 | $4.46 | $4.69 | $4.46 | $4.61 | $4.41 | 45,040 |
| 2021-03-15 | $4.89 | $4.90 | $4.69 | $4.69 | $4.49 | 68,741 |
| 2021-03-12 | $5.05 | $5.05 | $4.90 | $4.90 | $4.69 | 39,370 |
| 2021-03-11 | $5.16 | $5.16 | $5.00 | $5.06 | $4.84 | 90,962 |
| 2021-03-10 | $5.09 | $5.21 | $5.09 | $5.16 | $4.93 | 77,569 |
| 2021-03-09 | $5.14 | $5.20 | $5.05 | $5.10 | $4.88 | 38,705 |
| 2021-03-08 | $5.40 | $5.40 | $5.11 | $5.15 | $4.93 | 54,499 |
| 2021-03-05 | $5.13 | $5.35 | $5.12 | $5.35 | $5.12 | 85,098 |
| 2021-03-04 | $4.84 | $5.09 | $4.73 | $5.03 | $4.81 | 82,765 |
| 2021-03-03 | $4.80 | $4.91 | $4.74 | $4.84 | $4.63 | 124,692 |
| 2021-03-02 | $4.55 | $4.76 | $4.54 | $4.76 | $4.55 | 70,912 |
| 2021-03-01 | $4.54 | $4.68 | $4.53 | $4.53 | $4.33 | 82,697 |
| 2021-02-26 | $4.60 | $4.60 | $4.30 | $4.46 | $4.27 | 87,898 |
| 2021-02-25 | $4.79 | $4.91 | $4.67 | $4.73 | $4.53 | 261,040 |
| 2021-02-24 | $4.50 | $4.76 | $4.45 | $4.73 | $4.51 | 261,040 |
| 2021-02-23 | $4.34 | $4.46 | $4.19 | $4.46 | $4.26 | 254,356 |
| 2021-02-22 | $4.14 | $4.41 | $4.13 | $4.34 | $4.14 | 75,815 |
| 2021-02-19 | $4.05 | $4.15 | $4.05 | $4.14 | $3.95 | 25,566 |
| 2021-02-18 | $4.15 | $4.15 | $4.03 | $4.13 | $3.94 | 29,182 |
| 2021-02-17 | $4.12 | $4.15 | $4.03 | $4.13 | $3.94 | 29,182 |
| 2021-02-16 | $4.11 | $4.24 | $4.07 | $4.11 | $3.92 | 153,097 |
| 2021-02-12 | $3.98 | $4.09 | $3.93 | $4.04 | $3.85 | 61,492 |
| 2021-02-11 | $4.08 | $4.15 | $3.98 | $4.01 | $3.83 | 89,619 |
| 2021-02-10 | $4.10 | $4.15 | $4.08 | $4.13 | $3.94 | 53,882 |
| 2021-02-09 | $4.33 | $4.33 | $4.06 | $4.13 | $3.94 | 53,882 |
| 2021-02-08 | $4.15 | $4.31 | $4.14 | $4.28 | $4.08 | 85,082 |
| 2021-02-05 | $4.10 | $4.18 | $4.06 | $4.09 | $3.90 | 118,733 |
| 2021-02-04 | $4.00 | $4.06 | $3.86 | $4.06 | $3.87 | 138,158 |
| 2021-02-03 | $3.80 | $3.99 | $3.77 | $3.96 | $3.78 | 117,157 |
| 2021-02-02 | $3.88 | $3.90 | $3.72 | $3.77 | $3.60 | 83,916 |
| 2021-02-01 | $3.62 | $3.79 | $3.58 | $3.75 | $3.58 | 85,444 |
| 2021-01-29 | $3.61 | $3.71 | $3.50 | $3.60 | $3.43 | 169,527 |
| 2021-01-28 | $3.76 | $3.76 | $3.56 | $3.59 | $3.43 | 91,248 |
| 2021-01-27 | $3.70 | $3.82 | $3.61 | $3.69 | $3.51 | 87,787 |
| 2021-01-26 | $3.93 | $3.94 | $3.72 | $3.73 | $3.54 | 87,212 |
| 2021-01-25 | $3.85 | $3.93 | $3.78 | $3.92 | $3.73 | 100,801 |
| 2021-01-22 | $3.89 | $3.94 | $3.80 | $3.86 | $3.67 | 133,826 |
| 2021-01-21 | $4.14 | $4.17 | $3.98 | $3.99 | $3.80 | 80,645 |
| 2021-01-20 | $3.91 | $4.23 | $3.91 | $4.20 | $4.00 | 40,722 |
| 2021-01-19 | $3.96 | $4.11 | $3.96 | $4.05 | $3.85 | 24,793 |
| 2021-01-15 | $4.05 | $4.10 | $3.97 | $4.04 | $3.85 | 188,210 |
| 2021-01-14 | $4.03 | $4.20 | $4.03 | $4.15 | $3.95 | 62,280 |
| 2021-01-13 | $4.06 | $4.07 | $3.94 | $4.04 | $3.84 | 79,931 |
| 2021-01-12 | $3.94 | $4.07 | $3.92 | $4.06 | $3.86 | 127,499 |
| 2021-01-11 | $3.89 | $3.91 | $3.83 | $3.84 | $3.65 | 130,146 |
| 2021-01-08 | $4.14 | $4.16 | $3.93 | $3.98 | $3.79 | 106,810 |
| 2021-01-07 | $4.17 | $4.20 | $4.01 | $4.10 | $3.90 | 23,398 |
| 2021-01-06 | $4.15 | $4.25 | $4.10 | $4.13 | $3.93 | 75,013 |
| 2021-01-05 | $3.84 | $4.15 | $3.79 | $4.13 | $3.93 | 106,374 |
| 2021-01-04 | $3.85 | $3.89 | $3.72 | $3.75 | $3.57 | 64,175 |
| 2020-12-31 | $3.85 | $3.89 | $3.82 | $3.83 | $3.64 | 65,946 |
| 2020-12-30 | $3.74 | $3.92 | $3.73 | $3.87 | $3.68 | 70,981 |
| 2020-12-29 | $3.79 | $3.80 | $3.71 | $3.72 | $3.53 | 78,855 |
| 2020-12-28 | $3.85 | $3.85 | $3.77 | $3.78 | $3.59 | 21,986 |
| 2020-12-24 | $3.82 | $3.82 | $3.72 | $3.78 | $3.59 | 36,734 |
| 2020-12-23 | $3.65 | $3.82 | $3.65 | $3.81 | $3.61 | 27,195 |
| 2020-12-22 | $3.63 | $3.65 | $3.57 | $3.57 | $3.39 | 77,177 |
| 2020-12-21 | $3.72 | $3.81 | $3.51 | $3.67 | $3.48 | 163,619 |
| 2020-12-18 | $3.87 | $3.90 | $3.78 | $3.80 | $3.60 | 93,315 |
| 2020-12-17 | $3.89 | $3.94 | $3.84 | $3.85 | $3.65 | 77,045 |
| 2020-12-16 | $3.97 | $3.98 | $3.84 | $3.85 | $3.65 | 274,333 |
| 2020-12-15 | $3.97 | $4.02 | $3.89 | $3.96 | $3.76 | 99,103 |
| 2020-12-14 | $4.11 | $4.19 | $3.92 | $3.92 | $3.72 | 176,140 |
| 2020-12-11 | $3.78 | $4.01 | $3.75 | $4.01 | $3.80 | 283,300 |
| 2020-12-10 | $3.71 | $3.89 | $3.63 | $3.78 | $3.59 | 83,080 |
| 2020-12-09 | $3.52 | $3.87 | $3.51 | $3.54 | $3.36 | 144,470 |
| 2020-12-08 | $3.40 | $3.43 | $3.38 | $3.41 | $3.23 | 41,825 |
| 2020-12-07 | $3.28 | $3.38 | $3.24 | $3.36 | $3.19 | 94,266 |
| 2020-12-04 | $3.18 | $3.32 | $3.15 | $3.31 | $3.14 | 99,970 |
| 2020-12-03 | $3.13 | $3.14 | $3.07 | $3.09 | $2.93 | 33,696 |
| 2020-12-02 | $3.05 | $3.18 | $3.05 | $3.09 | $2.93 | 31,780 |
| 2020-12-01 | $3.10 | $3.10 | $2.99 | $3.01 | $2.86 | 16,662 |
| 2020-11-30 | $3.13 | $3.13 | $3.02 | $3.02 | $2.86 | 62,591 |
| 2020-11-27 | $3.11 | $3.18 | $3.11 | $3.12 | $2.96 | 16,245 |
| 2020-11-25 | $3.26 | $3.26 | $2.99 | $3.08 | $2.91 | 77,461 |
| 2020-11-24 | $2.95 | $3.08 | $2.93 | $3.06 | $2.89 | 269,170 |
| 2020-11-23 | $2.69 | $2.89 | $2.67 | $2.81 | $2.66 | 127,477 |
| 2020-11-20 | $2.58 | $2.62 | $2.55 | $2.62 | $2.48 | 41,527 |
| 2020-11-19 | $2.56 | $2.60 | $2.51 | $2.57 | $2.43 | 24,642 |
| 2020-11-18 | $2.49 | $2.63 | $2.49 | $2.56 | $2.42 | 73,248 |
| 2020-11-17 | $2.40 | $2.48 | $2.40 | $2.47 | $2.33 | 32,197 |
| 2020-11-16 | $2.36 | $2.44 | $2.34 | $2.44 | $2.30 | 80,448 |
| 2020-11-13 | $2.16 | $2.26 | $2.16 | $2.26 | $2.13 | 37,995 |
| 2020-11-12 | $2.25 | $2.35 | $2.14 | $2.14 | $2.03 | 54,352 |
| 2020-11-11 | $2.31 | $2.43 | $2.28 | $2.28 | $2.16 | 43,300 |
| 2020-11-10 | $2.17 | $2.27 | $2.14 | $2.25 | $2.13 | 72,702 |
| 2020-11-09 | $1.94 | $2.19 | $1.94 | $2.17 | $2.05 | 84,454 |
| 2020-11-06 | $1.95 | $1.95 | $1.90 | $1.92 | $1.81 | 12,058 |
| 2020-11-05 | $1.98 | $2.01 | $1.94 | $1.94 | $1.84 | 24,303 |
| 2020-11-04 | $1.96 | $2.01 | $1.96 | $1.96 | $1.85 | 19,120 |
| 2020-11-03 | $1.97 | $2.05 | $1.95 | $1.96 | $1.85 | 59,917 |
| 2020-11-02 | $1.84 | $1.93 | $1.81 | $1.93 | $1.82 | 31,040 |
| 2020-10-30 | $1.80 | $1.82 | $1.76 | $1.80 | $1.70 | 15,807 |
| 2020-10-29 | $1.74 | $1.82 | $1.69 | $1.82 | $1.72 | 56,965 |
| 2020-10-28 | $1.85 | $1.85 | $1.73 | $1.77 | $1.66 | 83,980 |
| 2020-10-27 | $1.91 | $1.92 | $1.90 | $1.91 | $1.79 | 28,237 |
| 2020-10-26 | $2.00 | $2.00 | $1.91 | $1.91 | $1.80 | 14,788 |
| 2020-10-23 | $2.05 | $2.06 | $2.00 | $2.03 | $1.91 | 60,532 |
| 2020-10-22 | $1.98 | $2.05 | $1.98 | $2.05 | $1.93 | 37,874 |
| 2020-10-21 | $1.96 | $1.99 | $1.93 | $1.98 | $1.86 | 36,934 |
| 2020-10-20 | $1.92 | $1.99 | $1.90 | $1.99 | $1.86 | 5,312 |
| 2020-10-19 | $1.95 | $1.98 | $1.91 | $1.91 | $1.80 | 165,357 |
| 2020-10-16 | $1.89 | $1.98 | $1.89 | $1.94 | $1.82 | 60,066 |
| 2020-10-15 | $1.86 | $1.94 | $1.84 | $1.94 | $1.82 | 28,950 |
| 2020-10-14 | $1.95 | $1.96 | $1.92 | $1.92 | $1.80 | 61,522 |
| 2020-10-13 | $1.92 | $1.94 | $1.92 | $1.92 | $1.81 | 6,109 |
| 2020-10-12 | $1.99 | $1.99 | $1.90 | $1.95 | $1.83 | 6,000 |
| 2020-10-09 | $1.97 | $1.97 | $1.92 | $1.96 | $1.84 | 19,885 |
| 2020-10-08 | $1.86 | $2.00 | $1.85 | $1.99 | $1.87 | 69,918 |
| 2020-10-07 | $1.79 | $1.86 | $1.78 | $1.85 | $1.74 | 6,091 |
| 2020-10-06 | $1.82 | $1.83 | $1.81 | $1.82 | $1.71 | 12,571 |
| 2020-10-05 | $1.78 | $1.81 | $1.75 | $1.81 | $1.70 | 15,030 |
| 2020-10-02 | $1.68 | $1.76 | $1.65 | $1.75 | $1.64 | 76,495 |
| 2020-10-01 | $1.82 | $1.82 | $1.74 | $1.76 | $1.65 | 58,854 |
| 2020-09-30 | $1.83 | $1.85 | $1.82 | $1.82 | $1.71 | 18,419 |
| 2020-09-29 | $1.87 | $1.87 | $1.77 | $1.79 | $1.68 | 61,565 |
| 2020-09-28 | $1.85 | $1.92 | $1.84 | $1.90 | $1.77 | 12,811 |
| 2020-09-25 | $1.82 | $1.82 | $1.78 | $1.81 | $1.69 | 34,163 |
| 2020-09-24 | $1.80 | $1.85 | $1.77 | $1.84 | $1.72 | 24,655 |
| 2020-09-23 | $1.88 | $1.91 | $1.82 | $1.82 | $1.70 | 23,608 |
| 2020-09-22 | $1.92 | $1.92 | $1.90 | $1.90 | $1.77 | 10,310 |
| 2020-09-21 | $1.97 | $2.00 | $1.87 | $1.89 | $1.76 | 86,913 |
| 2020-09-18 | $2.03 | $2.05 | $1.98 | $2.04 | $1.90 | 167,599 |
| 2020-09-17 | $2.01 | $2.05 | $1.94 | $2.02 | $1.88 | 46,412 |
| 2020-09-16 | $1.95 | $2.11 | $1.95 | $2.05 | $1.91 | 139,732 |
| 2020-09-15 | $1.87 | $1.97 | $1.87 | $1.93 | $1.80 | 46,170 |
| 2020-09-14 | $1.82 | $1.88 | $1.80 | $1.86 | $1.74 | 70,015 |
| 2020-09-11 | $1.82 | $1.86 | $1.77 | $1.83 | $1.71 | 10,179 |
| 2020-09-10 | $1.88 | $1.89 | $1.80 | $1.81 | $1.69 | 127,615 |
| 2020-09-09 | $1.84 | $1.88 | $1.83 | $1.87 | $1.75 | 22,407 |
| 2020-09-08 | $1.90 | $1.92 | $1.78 | $1.80 | $1.68 | 205,417 |
| 2020-09-04 | $2.00 | $2.00 | $1.92 | $1.97 | $1.84 | 71,981 |
| 2020-09-03 | $2.00 | $2.02 | $1.95 | $1.96 | $1.83 | 40,318 |
| 2020-09-02 | $2.11 | $2.11 | $1.96 | $2.01 | $1.88 | 95,709 |
| 2020-09-01 | $2.00 | $2.11 | $2.00 | $2.09 | $1.95 | 45,003 |
| 2020-08-31 | $1.97 | $2.02 | $1.97 | $1.97 | $1.84 | 81,839 |
| 2020-08-28 | $1.90 | $1.94 | $1.86 | $1.94 | $1.81 | 12,450 |
| 2020-08-27 | $1.88 | $1.90 | $1.84 | $1.90 | $1.76 | 115,557 |
| 2020-08-26 | $1.95 | $1.97 | $1.90 | $1.91 | $1.77 | 61,621 |
| 2020-08-25 | $2.02 | $2.02 | $1.98 | $2.00 | $1.86 | 6,010 |
| 2020-08-24 | $1.92 | $2.00 | $1.92 | $1.95 | $1.81 | 62,671 |
| 2020-08-21 | $2.01 | $2.01 | $1.89 | $1.90 | $1.76 | 210,824 |
| 2020-08-20 | $2.10 | $2.10 | $2.03 | $2.03 | $1.88 | 22,029 |
| 2020-08-19 | $2.11 | $2.15 | $2.09 | $2.13 | $1.98 | 19,229 |
| 2020-08-18 | $2.16 | $2.18 | $2.11 | $2.11 | $1.95 | 64,942 |
| 2020-08-17 | $2.11 | $2.17 | $2.11 | $2.15 | $2.00 | 146,890 |
| 2020-08-14 | $2.05 | $2.12 | $2.05 | $2.11 | $1.96 | 15,957 |
| 2020-08-13 | $2.14 | $2.14 | $2.06 | $2.08 | $1.93 | 34,981 |
| 2020-08-12 | $2.06 | $2.14 | $2.06 | $2.14 | $1.98 | 23,071 |
| 2020-08-11 | $2.06 | $2.14 | $1.99 | $2.00 | $1.86 | 161,790 |
| 2020-08-10 | $1.96 | $2.04 | $1.96 | $2.03 | $1.88 | 71,086 |
| 2020-08-07 | $1.86 | $1.94 | $1.84 | $1.93 | $1.79 | 231,813 |
| 2020-08-06 | $1.84 | $1.87 | $1.79 | $1.86 | $1.73 | 20,250 |
| 2020-08-05 | $1.80 | $1.88 | $1.77 | $1.78 | $1.65 | 53,154 |
| 2020-08-04 | $1.62 | $1.75 | $1.62 | $1.72 | $1.60 | 31,991 |
| 2020-08-03 | $1.59 | $1.72 | $1.59 | $1.72 | $1.60 | 69,402 |
| 2020-07-31 | $1.67 | $1.68 | $1.64 | $1.66 | $1.54 | 28,226 |
| 2020-07-30 | $1.68 | $1.69 | $1.61 | $1.65 | $1.53 | 126,339 |
| 2020-07-29 | $1.70 | $1.71 | $1.69 | $1.71 | $1.58 | 5,812 |
| 2020-07-28 | $1.73 | $1.73 | $1.70 | $1.70 | $1.57 | 26,360 |
| 2020-07-27 | $1.76 | $1.77 | $1.71 | $1.77 | $1.63 | 30,342 |
| 2020-07-24 | $1.73 | $1.76 | $1.73 | $1.74 | $1.61 | 4,922 |
| 2020-07-23 | $1.78 | $1.79 | $1.73 | $1.74 | $1.61 | 18,531 |
| 2020-07-22 | $1.75 | $1.79 | $1.75 | $1.78 | $1.64 | 12,254 |
| 2020-07-21 | $1.68 | $1.80 | $1.68 | $1.80 | $1.66 | 17,254 |
| 2020-07-20 | $1.66 | $1.66 | $1.61 | $1.63 | $1.50 | 8,972 |
| 2020-07-17 | $1.70 | $1.70 | $1.65 | $1.65 | $1.52 | 26,167 |
| 2020-07-16 | $1.73 | $1.76 | $1.72 | $1.72 | $1.59 | 55,687 |
| 2020-07-15 | $1.73 | $1.75 | $1.69 | $1.75 | $1.61 | 13,518 |
| 2020-07-14 | $1.57 | $1.68 | $1.56 | $1.68 | $1.55 | 87,485 |
| 2020-07-13 | $1.65 | $1.66 | $1.57 | $1.57 | $1.45 | 61,064 |
| 2020-07-10 | $1.58 | $1.64 | $1.58 | $1.64 | $1.51 | 29,213 |
| 2020-07-09 | $1.63 | $1.64 | $1.54 | $1.55 | $1.43 | 45,525 |
| 2020-07-08 | $1.64 | $1.64 | $1.59 | $1.61 | $1.48 | 10,411 |
| 2020-07-07 | $1.64 | $1.66 | $1.61 | $1.64 | $1.51 | 50,546 |
| 2020-07-06 | $1.71 | $1.74 | $1.64 | $1.65 | $1.52 | 35,891 |
| 2020-07-02 | $1.63 | $1.70 | $1.63 | $1.70 | $1.57 | 10,475 |
| 2020-07-01 | $1.63 | $1.63 | $1.62 | $1.62 | $1.49 | 14,713 |
| 2020-06-30 | $1.65 | $1.65 | $1.58 | $1.65 | $1.52 | 16,041 |
| 2020-06-29 | $1.58 | $1.65 | $1.56 | $1.63 | $1.50 | 27,824 |
| 2020-06-26 | $1.59 | $1.61 | $1.57 | $1.58 | $1.45 | 20,630 |
| 2020-06-25 | $1.65 | $1.73 | $1.65 | $1.67 | $1.53 | 36,120 |
| 2020-06-24 | $1.76 | $1.76 | $1.65 | $1.69 | $1.55 | 76,325 |
| 2020-06-23 | $1.72 | $1.84 | $1.72 | $1.78 | $1.63 | 42,988 |
| 2020-06-22 | $1.65 | $1.69 | $1.64 | $1.68 | $1.54 | 34,057 |
| 2020-06-19 | $1.72 | $1.76 | $1.67 | $1.69 | $1.55 | 69,757 |
| 2020-06-18 | $1.68 | $1.68 | $1.65 | $1.65 | $1.51 | 5,637 |
| 2020-06-17 | $1.70 | $1.70 | $1.65 | $1.65 | $1.51 | 7,611 |
| 2020-06-16 | $1.79 | $1.80 | $1.71 | $1.76 | $1.61 | 39,682 |
| 2020-06-15 | $1.61 | $1.70 | $1.57 | $1.66 | $1.52 | 30,375 |
| 2020-06-12 | $1.72 | $1.79 | $1.66 | $1.69 | $1.55 | 140,945 |
| 2020-06-11 | $1.70 | $1.79 | $1.63 | $1.65 | $1.51 | 278,490 |
| 2020-06-10 | $2.01 | $2.05 | $1.90 | $1.98 | $1.82 | 65,363 |
| 2020-06-09 | $2.05 | $2.09 | $2.00 | $2.05 | $1.88 | 36,531 |
| 2020-06-08 | $2.15 | $2.16 | $2.03 | $2.14 | $1.96 | 281,540 |
| 2020-06-05 | $1.85 | $2.06 | $1.85 | $1.99 | $1.82 | 212,022 |
| 2020-06-04 | $1.69 | $1.75 | $1.66 | $1.73 | $1.59 | 55,262 |
| 2020-06-03 | $1.69 | $1.74 | $1.66 | $1.71 | $1.57 | 95,730 |
| 2020-06-02 | $1.57 | $1.64 | $1.57 | $1.64 | $1.50 | 50,917 |
| 2020-06-01 | $1.49 | $1.56 | $1.47 | $1.54 | $1.41 | 99,848 |
| 2020-05-29 | $1.48 | $1.51 | $1.44 | $1.49 | $1.37 | 139,695 |
| 2020-05-28 | $1.58 | $1.58 | $1.48 | $1.51 | $1.38 | 58,694 |
| 2020-05-27 | $1.60 | $1.62 | $1.51 | $1.60 | $1.46 | 80,242 |
| 2020-05-26 | $1.61 | $1.62 | $1.57 | $1.60 | $1.46 | 84,671 |
| 2020-05-22 | $1.51 | $1.55 | $1.50 | $1.53 | $1.39 | 40,102 |
| 2020-05-21 | $1.64 | $1.68 | $1.50 | $1.56 | $1.42 | 115,826 |
| 2020-05-20 | $1.41 | $1.58 | $1.41 | $1.57 | $1.43 | 190,858 |
| 2020-05-19 | $1.34 | $1.37 | $1.31 | $1.34 | $1.22 | 80,725 |
| 2020-05-18 | $1.23 | $1.34 | $1.23 | $1.34 | $1.22 | 187,023 |
| 2020-05-15 | $1.13 | $1.21 | $1.13 | $1.20 | $1.09 | 98,032 |
| 2020-05-14 | $1.11 | $1.17 | $1.03 | $1.15 | $1.05 | 129,910 |
| 2020-05-13 | $1.22 | $1.23 | $1.09 | $1.12 | $1.02 | 177,666 |
| 2020-05-12 | $1.23 | $1.24 | $1.21 | $1.23 | $1.12 | 19,011 |
| 2020-05-11 | $1.26 | $1.26 | $1.20 | $1.21 | $1.10 | 48,856 |
| 2020-05-08 | $1.27 | $1.28 | $1.24 | $1.27 | $1.16 | 68,064 |
| 2020-05-07 | $1.26 | $1.29 | $1.21 | $1.25 | $1.14 | 12,550 |
| 2020-05-06 | $1.28 | $1.28 | $1.20 | $1.22 | $1.11 | 57,948 |
| 2020-05-05 | $1.28 | $1.40 | $1.28 | $1.29 | $1.17 | 76,665 |
| 2020-05-04 | $1.24 | $1.29 | $1.20 | $1.28 | $1.17 | 39,202 |
| 2020-05-01 | $1.28 | $1.28 | $1.23 | $1.26 | $1.15 | 35,917 |
| 2020-04-30 | $1.22 | $1.40 | $1.14 | $1.32 | $1.20 | 162,343 |
| 2020-04-29 | $1.04 | $1.13 | $1.04 | $1.13 | $1.03 | 99,151 |
| 2020-04-28 | $0.94 | $1.00 | $0.94 | $1.00 | $0.90 | 108,471 |
| 2020-04-27 | $0.94 | $0.95 | $0.90 | $0.95 | $0.86 | 101,344 |
| 2020-04-24 | $1.02 | $1.03 | $0.95 | $0.95 | $0.86 | 74,037 |
| 2020-04-23 | $1.01 | $1.04 | $1.00 | $1.01 | $0.91 | 117,955 |
| 2020-04-22 | $0.95 | $1.00 | $0.95 | $0.96 | $0.87 | 74,062 |
| 2020-04-21 | $0.88 | $0.94 | $0.88 | $0.93 | $0.84 | 116,519 |
| 2020-04-20 | $0.85 | $0.99 | $0.85 | $0.93 | $0.84 | 192,734 |
| 2020-04-17 | $0.84 | $0.97 | $0.83 | $0.97 | $0.88 | 273,739 |
| 2020-04-16 | $0.93 | $0.94 | $0.86 | $0.87 | $0.79 | 209,594 |
| 2020-04-15 | $1.02 | $1.02 | $0.89 | $0.96 | $0.87 | 72,612 |
| 2020-04-14 | $1.05 | $1.08 | $1.02 | $1.07 | $0.97 | 180,624 |
| 2020-04-13 | $1.14 | $1.14 | $1.02 | $1.07 | $0.97 | 77,907 |
| 2020-04-09 | $1.12 | $1.20 | $1.03 | $1.08 | $0.97 | 159,413 |
| 2020-04-08 | $1.04 | $1.10 | $1.00 | $1.10 | $0.99 | 43,366 |
| 2020-04-07 | $1.07 | $1.11 | $1.01 | $1.01 | $0.91 | 62,029 |
| 2020-04-06 | $0.98 | $1.06 | $0.96 | $1.02 | $0.92 | 38,346 |
| 2020-04-03 | $1.09 | $1.15 | $0.96 | $1.04 | $0.94 | 99,383 |
| 2020-04-02 | $0.84 | $1.02 | $0.84 | $0.99 | $0.89 | 287,755 |
| 2020-04-01 | $0.79 | $0.82 | $0.76 | $0.81 | $0.73 | 114,215 |
| 2020-03-31 | $0.78 | $0.85 | $0.78 | $0.83 | $0.75 | 75,428 |
| 2020-03-30 | $0.65 | $0.73 | $0.62 | $0.68 | $0.61 | 49,402 |
| 2020-03-27 | $0.76 | $0.77 | $0.68 | $0.68 | $0.60 | 363,087 |
| 2020-03-26 | $0.83 | $0.89 | $0.79 | $0.79 | $0.69 | 613,612 |
| 2020-03-25 | $0.79 | $0.89 | $0.70 | $0.83 | $0.73 | 91,856 |
| 2020-03-24 | $0.66 | $0.73 | $0.64 | $0.73 | $0.64 | 142,933 |
| 2020-03-23 | $0.62 | $0.62 | $0.57 | $0.60 | $0.53 | 88,847 |
| 2020-03-20 | $0.66 | $0.68 | $0.58 | $0.60 | $0.53 | 353,229 |
| 2020-03-19 | $0.57 | $0.63 | $0.57 | $0.61 | $0.53 | 220,075 |
| 2020-03-18 | $0.54 | $0.65 | $0.50 | $0.55 | $0.48 | 333,791 |
| 2020-03-17 | $0.78 | $0.78 | $0.61 | $0.66 | $0.58 | 212,319 |
| 2020-03-16 | $0.86 | $0.93 | $0.73 | $0.74 | $0.65 | 245,546 |
| 2020-03-13 | $1.12 | $1.12 | $0.88 | $0.94 | $0.82 | 491,978 |
| 2020-03-12 | $0.98 | $1.05 | $0.91 | $0.99 | $0.87 | 80,388 |
| 2020-03-11 | $1.45 | $1.54 | $1.24 | $1.26 | $1.10 | 44,507 |
| 2020-03-10 | $1.75 | $1.75 | $1.40 | $1.55 | $1.36 | 102,873 |
| 2020-03-09 | $2.05 | $2.47 | $1.49 | $1.54 | $1.35 | 434,553 |
| 2020-03-06 | $2.74 | $2.79 | $2.57 | $2.62 | $2.30 | 74,791 |
| 2020-03-05 | $2.85 | $2.91 | $2.82 | $2.84 | $2.49 | 20,711 |
| 2020-03-04 | $2.98 | $3.01 | $2.95 | $2.95 | $2.59 | 20,445 |
| 2020-03-03 | $2.96 | $3.09 | $2.92 | $2.93 | $2.57 | 29,780 |
| 2020-03-02 | $2.99 | $3.00 | $2.84 | $2.99 | $2.62 | 25,737 |
| 2020-02-28 | $2.90 | $2.94 | $2.73 | $2.92 | $2.56 | 33,036 |
| 2020-02-27 | $3.00 | $3.03 | $2.82 | $2.95 | $2.59 | 114,002 |
| 2020-02-26 | $3.16 | $3.27 | $3.13 | $3.14 | $2.73 | 39,979 |
| 2020-02-25 | $3.38 | $3.38 | $3.18 | $3.18 | $2.77 | 29,966 |
| 2020-02-24 | $3.45 | $3.47 | $3.36 | $3.38 | $2.94 | 107,926 |
| 2020-02-21 | $3.55 | $3.63 | $3.55 | $3.61 | $3.14 | 22,824 |
| 2020-02-20 | $3.69 | $3.70 | $3.66 | $3.66 | $3.19 | 5,023 |
| 2020-02-19 | $3.50 | $3.65 | $3.50 | $3.65 | $3.18 | 24,027 |
| 2020-02-18 | $3.49 | $3.49 | $3.44 | $3.48 | $3.03 | 32,869 |
| 2020-02-14 | $3.57 | $3.59 | $3.50 | $3.50 | $3.05 | 30,317 |
| 2020-02-13 | $3.60 | $3.61 | $3.57 | $3.58 | $3.12 | 9,629 |
| 2020-02-12 | $3.62 | $3.62 | $3.52 | $3.59 | $3.13 | 15,194 |
| 2020-02-11 | $3.55 | $3.58 | $3.49 | $3.51 | $3.06 | 16,253 |
| 2020-02-10 | $3.51 | $3.53 | $3.45 | $3.48 | $3.03 | 38,733 |
| 2020-02-07 | $3.57 | $3.57 | $3.53 | $3.56 | $3.10 | 64,271 |
| 2020-02-06 | $3.69 | $3.69 | $3.60 | $3.60 | $3.13 | 56,228 |
| 2020-02-05 | $3.62 | $3.71 | $3.62 | $3.68 | $3.20 | 78,263 |
| 2020-02-04 | $3.63 | $3.63 | $3.51 | $3.52 | $3.06 | 50,925 |
| 2020-02-03 | $3.58 | $3.59 | $3.50 | $3.57 | $3.11 | 22,333 |
| 2020-01-31 | $3.64 | $3.68 | $3.55 | $3.63 | $3.16 | 67,083 |
| 2020-01-30 | $3.67 | $3.69 | $3.61 | $3.69 | $3.21 | 101,557 |
| 2020-01-29 | $3.72 | $3.74 | $3.69 | $3.72 | $3.22 | 5,730 |
| 2020-01-28 | $3.63 | $3.75 | $3.63 | $3.68 | $3.19 | 17,535 |
| 2020-01-27 | $3.59 | $3.67 | $3.53 | $3.61 | $3.12 | 55,119 |
| 2020-01-24 | $3.84 | $3.84 | $3.70 | $3.77 | $3.26 | 86,992 |
| 2020-01-23 | $3.90 | $3.90 | $3.78 | $3.88 | $3.36 | 59,917 |
| 2020-01-22 | $3.97 | $3.98 | $3.90 | $3.94 | $3.41 | 48,405 |
| 2020-01-21 | $4.06 | $4.08 | $4.00 | $4.01 | $3.47 | 54,611 |
| 2020-01-17 | $4.03 | $4.12 | $4.03 | $4.09 | $3.54 | 17,911 |
| 2020-01-16 | $4.06 | $4.13 | $4.03 | $4.03 | $3.49 | 23,658 |
| 2020-01-15 | $4.00 | $4.05 | $3.95 | $4.02 | $3.48 | 43,256 |
| 2020-01-14 | $4.09 | $4.09 | $4.02 | $4.05 | $3.51 | 33,792 |
| 2020-01-13 | $4.12 | $4.12 | $4.03 | $4.09 | $3.54 | 66,525 |
| 2020-01-10 | $4.30 | $4.30 | $4.13 | $4.14 | $3.58 | 24,928 |
| 2020-01-09 | $4.17 | $4.25 | $3.97 | $4.25 | $3.68 | 108,764 |
| 2020-01-08 | $4.31 | $4.31 | $4.10 | $4.17 | $3.61 | 112,087 |
| 2020-01-07 | $4.29 | $4.34 | $4.28 | $4.34 | $3.76 | 29,214 |
| 2020-01-06 | $4.31 | $4.37 | $4.30 | $4.34 | $3.76 | 96,247 |
| 2020-01-03 | $4.34 | $4.35 | $4.26 | $4.27 | $3.70 | 118,405 |
| 2020-01-02 | $4.32 | $4.34 | $4.19 | $4.21 | $3.64 | 55,380 |
| 2019-12-31 | $4.20 | $4.37 | $4.17 | $4.29 | $3.71 | 35,412 |
| 2019-12-30 | $4.27 | $4.29 | $4.23 | $4.26 | $3.69 | 39,713 |
| 2019-12-27 | $4.34 | $4.35 | $4.23 | $4.23 | $3.64 | 124,895 |
| 2019-12-26 | $4.20 | $4.30 | $4.20 | $4.27 | $3.68 | 16,802 |
| 2019-12-24 | $4.20 | $4.27 | $4.20 | $4.20 | $3.62 | 33,782 |
| 2019-12-23 | $4.06 | $4.19 | $4.06 | $4.16 | $3.58 | 64,460 |
| 2019-12-20 | $4.12 | $4.13 | $4.00 | $4.05 | $3.49 | 63,175 |
| 2019-12-19 | $3.93 | $4.10 | $3.92 | $4.08 | $3.51 | 107,867 |
| 2019-12-18 | $3.92 | $3.98 | $3.85 | $3.93 | $3.38 | 99,353 |
| 2019-12-17 | $3.75 | $3.94 | $3.74 | $3.92 | $3.38 | 244,669 |
| 2019-12-16 | $3.66 | $3.75 | $3.65 | $3.73 | $3.21 | 160,829 |
| 2019-12-13 | $3.59 | $3.74 | $3.56 | $3.61 | $3.11 | 25,645 |
| 2019-12-12 | $3.49 | $3.59 | $3.49 | $3.58 | $3.08 | 31,341 |
| 2019-12-11 | $3.52 | $3.52 | $3.41 | $3.46 | $2.98 | 34,458 |
| 2019-12-10 | $3.46 | $3.56 | $3.46 | $3.48 | $3.00 | 86,851 |
| 2019-12-09 | $3.35 | $3.46 | $3.34 | $3.45 | $2.97 | 169,895 |
| 2019-12-06 | $3.30 | $3.36 | $3.30 | $3.35 | $2.88 | 56,530 |
| 2019-12-05 | $3.24 | $3.30 | $3.21 | $3.24 | $2.79 | 70,637 |
| 2019-12-04 | $3.09 | $3.21 | $3.09 | $3.21 | $2.76 | 51,526 |
| 2019-12-03 | $3.03 | $3.05 | $3.01 | $3.03 | $2.61 | 29,524 |
| 2019-12-02 | $3.09 | $3.11 | $3.05 | $3.10 | $2.67 | 10,856 |
| 2019-11-29 | $3.08 | $3.10 | $3.08 | $3.08 | $2.65 | 8,432 |
| 2019-11-27 | $3.13 | $3.19 | $3.08 | $3.19 | $2.75 | 50,362 |
| 2019-11-26 | $3.18 | $3.19 | $3.12 | $3.14 | $2.69 | 20,469 |
| 2019-11-25 | $3.08 | $3.18 | $3.08 | $3.18 | $2.72 | 17,249 |
| 2019-11-22 | $3.15 | $3.15 | $3.07 | $3.11 | $2.66 | 5,560 |
| 2019-11-21 | $3.08 | $3.11 | $3.07 | $3.10 | $2.65 | 2,940 |
| 2019-11-20 | $2.98 | $3.10 | $2.98 | $3.05 | $2.61 | 9,530 |
| 2019-11-19 | $3.03 | $3.04 | $2.95 | $2.96 | $2.53 | 35,031 |
| 2019-11-18 | $3.15 | $3.15 | $3.07 | $3.07 | $2.63 | 21,156 |
| 2019-11-15 | $3.13 | $3.18 | $3.12 | $3.15 | $2.69 | 26,610 |
| 2019-11-14 | $3.15 | $3.17 | $3.09 | $3.10 | $2.65 | 15,760 |
| 2019-11-13 | $3.10 | $3.14 | $3.09 | $3.12 | $2.67 | 59,788 |
| 2019-11-12 | $3.18 | $3.19 | $3.14 | $3.14 | $2.69 | 12,767 |
| 2019-11-11 | $3.16 | $3.19 | $3.10 | $3.17 | $2.71 | 18,753 |
| 2019-11-08 | $3.08 | $3.19 | $3.08 | $3.17 | $2.71 | 26,184 |
| 2019-11-07 | $3.18 | $3.23 | $3.16 | $3.17 | $2.71 | 41,504 |
| 2019-11-06 | $3.15 | $3.20 | $3.03 | $3.08 | $2.63 | 31,547 |
| 2019-11-05 | $3.16 | $3.17 | $3.09 | $3.12 | $2.67 | 73,243 |
| 2019-11-04 | $2.98 | $3.12 | $2.94 | $3.06 | $2.62 | 132,269 |
| 2019-11-01 | $2.82 | $2.94 | $2.82 | $2.94 | $2.51 | 142,812 |
| 2019-10-31 | $2.80 | $2.84 | $2.75 | $2.76 | $2.36 | 35,485 |
| 2019-10-30 | $2.90 | $2.90 | $2.81 | $2.83 | $2.42 | 25,101 |
| 2019-10-29 | $2.88 | $2.92 | $2.88 | $2.92 | $2.48 | 20,000 |
| 2019-10-28 | $3.01 | $3.02 | $2.91 | $2.91 | $2.47 | 48,606 |
| 2019-10-25 | $2.88 | $2.96 | $2.88 | $2.96 | $2.51 | 11,810 |
| 2019-10-24 | $2.98 | $3.00 | $2.86 | $2.87 | $2.44 | 20,761 |
| 2019-10-23 | $2.83 | $2.95 | $2.83 | $2.95 | $2.50 | 48,779 |
| 2019-10-22 | $2.83 | $2.90 | $2.82 | $2.84 | $2.41 | 34,175 |
| 2019-10-21 | $2.81 | $2.87 | $2.81 | $2.87 | $2.44 | 18,590 |
| 2019-10-18 | $2.87 | $2.88 | $2.80 | $2.80 | $2.38 | 37,210 |
| 2019-10-17 | $2.87 | $2.90 | $2.84 | $2.86 | $2.43 | 68,885 |
| 2019-10-16 | $2.88 | $2.88 | $2.80 | $2.82 | $2.39 | 151,378 |
| 2019-10-15 | $2.88 | $2.92 | $2.85 | $2.85 | $2.42 | 52,222 |
| 2019-10-14 | $2.89 | $2.92 | $2.77 | $2.91 | $2.47 | 37,445 |
| 2019-10-11 | $2.90 | $2.90 | $2.90 | $2.90 | $2.46 | 62,470 |
| 2019-10-10 | $2.82 | $2.83 | $2.79 | $2.83 | $2.40 | 31,340 |
| 2019-10-09 | $2.90 | $2.90 | $2.80 | $2.80 | $2.38 | 49,418 |
| 2019-10-08 | $2.97 | $2.99 | $2.87 | $2.88 | $2.44 | 40,093 |
| 2019-10-07 | $3.05 | $3.06 | $2.99 | $3.01 | $2.55 | 33,610 |
| 2019-10-04 | $3.12 | $3.12 | $3.00 | $3.00 | $2.55 | 88,290 |
| 2019-10-03 | $3.08 | $3.08 | $3.01 | $3.07 | $2.61 | 27,627 |
| 2019-10-02 | $3.26 | $3.27 | $3.09 | $3.11 | $2.64 | 33,529 |
| 2019-10-01 | $3.46 | $3.48 | $3.23 | $3.25 | $2.76 | 74,982 |
| 2019-09-30 | $3.45 | $3.49 | $3.45 | $3.45 | $2.93 | 16,450 |
| 2019-09-27 | $3.52 | $3.59 | $3.52 | $3.54 | $3.00 | 13,028 |
| 2019-09-26 | $3.56 | $3.56 | $3.49 | $3.56 | $3.00 | 17,375 |
| 2019-09-25 | $3.49 | $3.59 | $3.41 | $3.58 | $3.02 | 60,282 |
| 2019-09-24 | $3.63 | $3.63 | $3.49 | $3.49 | $2.94 | 90,104 |
| 2019-09-23 | $3.67 | $3.70 | $3.65 | $3.65 | $3.08 | 32,755 |
| 2019-09-20 | $3.60 | $3.67 | $3.59 | $3.65 | $3.08 | 13,157 |
| 2019-09-19 | $3.61 | $3.64 | $3.57 | $3.60 | $3.04 | 36,240 |
| 2019-09-18 | $3.58 | $3.59 | $3.48 | $3.52 | $2.97 | 58,599 |
| 2019-09-17 | $3.75 | $3.75 | $3.49 | $3.58 | $3.02 | 272,331 |
| 2019-09-16 | $3.80 | $3.84 | $3.64 | $3.73 | $3.15 | 236,165 |
| 2019-09-13 | $3.30 | $3.35 | $3.26 | $3.33 | $2.81 | 14,115 |
| 2019-09-12 | $3.24 | $3.31 | $3.15 | $3.30 | $2.78 | 132,647 |
| 2019-09-11 | $3.36 | $3.37 | $3.20 | $3.25 | $2.74 | 72,948 |
| 2019-09-10 | $3.29 | $3.42 | $3.28 | $3.30 | $2.78 | 173,179 |
| 2019-09-09 | $3.19 | $3.27 | $3.19 | $3.23 | $2.73 | 67,521 |
| 2019-09-06 | $3.04 | $3.15 | $2.99 | $3.14 | $2.65 | 99,157 |
| 2019-09-05 | $2.96 | $3.03 | $2.94 | $3.03 | $2.56 | 83,839 |
| 2019-09-04 | $2.86 | $2.92 | $2.85 | $2.91 | $2.46 | 22,100 |
| 2019-09-03 | $2.69 | $2.82 | $2.65 | $2.81 | $2.37 | 43,937 |
| 2019-08-30 | $2.82 | $2.82 | $2.73 | $2.78 | $2.35 | 66,546 |
| 2019-08-29 | $2.80 | $2.84 | $2.78 | $2.83 | $2.39 | 72,800 |
| 2019-08-28 | $2.65 | $2.80 | $2.65 | $2.78 | $2.33 | 211,877 |
| 2019-08-27 | $2.71 | $2.73 | $2.57 | $2.60 | $2.18 | 244,897 |
| 2019-08-26 | $2.79 | $2.79 | $2.69 | $2.70 | $2.26 | 51,912 |
| 2019-08-23 | $2.87 | $2.87 | $2.74 | $2.75 | $2.30 | 83,567 |
| 2019-08-22 | $2.92 | $2.93 | $2.88 | $2.93 | $2.45 | 71,710 |
| 2019-08-21 | $2.93 | $2.96 | $2.87 | $2.91 | $2.44 | 70,348 |
| 2019-08-20 | $2.83 | $2.88 | $2.83 | $2.87 | $2.40 | 77,068 |
| 2019-08-19 | $2.84 | $2.85 | $2.79 | $2.85 | $2.39 | 56,910 |
| 2019-08-16 | $2.75 | $2.82 | $2.75 | $2.77 | $2.32 | 60,516 |
| 2019-08-15 | $2.80 | $2.81 | $2.70 | $2.74 | $2.29 | 219,182 |
| 2019-08-14 | $2.89 | $2.90 | $2.80 | $2.82 | $2.36 | 34,297 |
| 2019-08-13 | $2.92 | $3.05 | $2.92 | $3.02 | $2.53 | 47,291 |
| 2019-08-12 | $2.97 | $2.99 | $2.92 | $2.92 | $2.45 | 69,615 |
| 2019-08-09 | $2.99 | $3.00 | $2.94 | $2.95 | $2.47 | 21,900 |
| 2019-08-08 | $2.94 | $2.94 | $2.88 | $2.93 | $2.45 | 57,668 |
| 2019-08-07 | $2.96 | $2.96 | $2.82 | $2.91 | $2.44 | 126,835 |
| 2019-08-06 | $3.00 | $3.01 | $2.91 | $2.99 | $2.50 | 129,195 |
| 2019-08-05 | $3.11 | $3.15 | $2.99 | $3.06 | $2.56 | 44,462 |
| 2019-08-02 | $3.13 | $3.16 | $3.05 | $3.07 | $2.57 | 47,946 |
| 2019-08-01 | $3.15 | $3.18 | $3.02 | $3.10 | $2.60 | 116,829 |
| 2019-07-31 | $3.22 | $3.24 | $3.18 | $3.21 | $2.69 | 193,550 |
| 2019-07-30 | $3.03 | $3.17 | $2.93 | $3.14 | $2.63 | 219,732 |
| 2019-07-29 | $3.03 | $3.11 | $3.02 | $3.04 | $2.53 | 101,546 |
| 2019-07-26 | $3.17 | $3.17 | $3.08 | $3.12 | $2.59 | 71,717 |
| 2019-07-25 | $3.18 | $3.19 | $3.10 | $3.13 | $2.60 | 57,595 |
| 2019-07-24 | $3.21 | $3.28 | $3.15 | $3.17 | $2.64 | 64,550 |
| 2019-07-23 | $3.22 | $3.24 | $3.20 | $3.22 | $2.68 | 34,029 |
| 2019-07-22 | $3.24 | $3.26 | $3.21 | $3.22 | $2.68 | 59,077 |
| 2019-07-19 | $3.18 | $3.22 | $3.17 | $3.22 | $2.68 | 28,548 |
| 2019-07-18 | $3.19 | $3.20 | $3.11 | $3.16 | $2.63 | 99,720 |
| 2019-07-17 | $3.26 | $3.26 | $3.18 | $3.20 | $2.66 | 148,811 |
| 2019-07-16 | $3.34 | $3.34 | $3.21 | $3.24 | $2.69 | 182,950 |
| 2019-07-15 | $3.42 | $3.43 | $3.33 | $3.34 | $2.78 | 190,681 |
| 2019-07-12 | $3.45 | $3.46 | $3.40 | $3.42 | $2.84 | 110,769 |
| 2019-07-11 | $3.43 | $3.47 | $3.36 | $3.41 | $2.84 | 345,804 |
| 2019-07-10 | $3.19 | $3.38 | $3.19 | $3.36 | $2.79 | 615,632 |
| 2019-07-09 | $3.21 | $3.22 | $3.12 | $3.13 | $2.60 | 146,360 |
| 2019-07-08 | $3.26 | $3.30 | $3.25 | $3.26 | $2.71 | 45,621 |
| 2019-07-05 | $3.20 | $3.27 | $3.19 | $3.26 | $2.71 | 52,684 |
| 2019-07-03 | $3.30 | $3.30 | $3.18 | $3.22 | $2.68 | 130,933 |
| 2019-07-02 | $3.25 | $3.27 | $3.20 | $3.22 | $2.68 | 833,969 |
| 2019-07-01 | $3.35 | $3.35 | $3.30 | $3.30 | $2.74 | 2,100 |
| 2019-06-28 | $3.25 | $3.25 | $3.21 | $3.22 | $2.68 | 25,999 |
| 2019-06-27 | $3.38 | $3.38 | $3.27 | $3.28 | $2.73 | 13,400 |
| 2019-06-26 | $3.37 | $3.44 | $3.37 | $3.42 | $2.83 | 162,954 |
| 2019-06-25 | $3.30 | $3.34 | $3.30 | $3.30 | $2.73 | 376,306 |
| 2019-06-24 | $3.22 | $3.29 | $3.22 | $3.28 | $2.71 | 15,503 |
| 2019-06-21 | $3.21 | $3.24 | $3.18 | $3.24 | $2.68 | 425,877 |
| 2019-06-20 | $3.24 | $3.27 | $3.22 | $3.23 | $2.67 | 26,750 |
| 2019-06-19 | $3.10 | $3.13 | $3.09 | $3.10 | $2.56 | 13,745 |
| 2019-06-18 | $3.05 | $3.13 | $3.03 | $3.08 | $2.54 | 26,210 |
| 2019-06-17 | $3.04 | $3.04 | $2.98 | $2.99 | $2.47 | 48,161 |
| 2019-06-14 | $3.17 | $3.17 | $3.16 | $3.16 | $2.61 | 79,696 |
| 2019-06-13 | $3.15 | $3.17 | $3.14 | $3.16 | $2.61 | 10,000 |
| 2019-06-12 | $3.11 | $3.11 | $3.05 | $3.05 | $2.52 | 14,725 |
| 2019-06-11 | $3.22 | $3.22 | $3.19 | $3.19 | $2.64 | 23,150 |
| 2019-06-10 | $3.25 | $3.26 | $3.18 | $3.18 | $2.63 | 53,146 |
| 2019-06-07 | $3.24 | $3.28 | $3.24 | $3.27 | $2.70 | 8,652 |
| 2019-06-06 | $3.21 | $3.24 | $3.18 | $3.23 | $2.66 | 5,950 |
| 2019-06-05 | $3.25 | $3.25 | $3.18 | $3.18 | $2.63 | 1,484 |
| 2019-06-04 | $3.30 | $3.39 | $3.30 | $3.37 | $2.79 | 3,800 |
| 2019-06-03 | $3.28 | $3.29 | $3.27 | $3.29 | $2.72 | 21,045 |
| 2019-05-31 | $3.34 | $3.37 | $3.34 | $3.34 | $2.76 | 9,350 |
| 2019-05-30 | $3.54 | $3.54 | $3.54 | $3.54 | $2.92 | 22 |
| 2019-05-29 | $3.53 | $3.54 | $3.45 | $3.54 | $2.91 | 28,600 |
| 2019-05-28 | $3.58 | $3.58 | $3.54 | $3.54 | $2.91 | 23,240 |
| 2019-05-24 | $3.55 | $3.57 | $3.46 | $3.57 | $2.93 | 2,500 |
| 2019-05-23 | $3.56 | $3.56 | $3.40 | $3.49 | $2.87 | 37,435 |
| 2019-05-22 | $3.75 | $3.75 | $3.66 | $3.67 | $3.01 | 14,300 |
| 2019-05-21 | $3.80 | $3.84 | $3.79 | $3.82 | $3.14 | 57,035 |
| 2019-05-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.10 | 1 |
| 2019-05-17 | $3.84 | $3.88 | $3.78 | $3.78 | $3.10 | 31,721 |
| 2019-05-16 | $3.93 | $3.96 | $3.89 | $3.92 | $3.22 | 20,610 |
| 2019-05-15 | $3.81 | $3.89 | $3.81 | $3.86 | $3.17 | 15,500 |
| 2019-05-14 | $3.81 | $3.90 | $3.81 | $3.90 | $3.20 | 14,115 |
| 2019-05-13 | $3.88 | $3.88 | $3.74 | $3.74 | $3.07 | 3,900 |
| 2019-05-10 | $3.85 | $3.91 | $3.85 | $3.88 | $3.19 | 7,722 |
| 2019-05-09 | $3.75 | $3.90 | $3.75 | $3.89 | $3.19 | 6,550 |
| 2019-05-08 | $3.74 | $3.87 | $3.74 | $3.84 | $3.15 | 65,900 |
| 2019-05-07 | $3.77 | $3.77 | $3.66 | $3.68 | $3.02 | 17,961 |
| 2019-05-06 | $3.70 | $3.80 | $3.67 | $3.80 | $3.12 | 20,000 |
| 2019-05-03 | $3.72 | $3.83 | $3.72 | $3.81 | $3.13 | 14,770 |
| 2019-05-02 | $3.78 | $3.86 | $3.70 | $3.72 | $3.06 | 20,807 |
| 2019-05-01 | $4.01 | $4.02 | $3.87 | $3.87 | $3.18 | 154,059 |
| 2019-04-30 | $4.15 | $4.15 | $4.02 | $4.04 | $3.32 | 14,000 |
| 2019-04-29 | $4.11 | $4.19 | $4.10 | $4.13 | $3.39 | 31,700 |
| 2019-04-26 | $4.12 | $4.15 | $4.00 | $4.07 | $3.33 | 32,807 |
| 2019-04-25 | $4.24 | $4.25 | $4.16 | $4.16 | $3.40 | 55,275 |
| 2019-04-24 | $4.50 | $4.50 | $4.26 | $4.30 | $3.51 | 41,305 |
| 2019-04-23 | $4.35 | $4.42 | $4.33 | $4.38 | $3.58 | 23,040 |
| 2019-04-22 | $4.25 | $4.39 | $4.23 | $4.33 | $3.54 | 59,631 |
| 2019-04-18 | $4.09 | $4.16 | $4.09 | $4.15 | $3.39 | 17,110 |
| 2019-04-17 | $4.20 | $4.21 | $4.14 | $4.20 | $3.43 | 51,370 |
| 2019-04-16 | $4.20 | $4.20 | $4.12 | $4.15 | $3.39 | 15,350 |
| 2019-04-15 | $4.33 | $4.33 | $4.26 | $4.26 | $3.48 | 15,811 |
| 2019-04-12 | $4.37 | $4.37 | $4.32 | $4.34 | $3.55 | 15,150 |
| 2019-04-11 | $4.20 | $4.34 | $4.18 | $4.20 | $3.43 | 29,419 |
| 2019-04-10 | $4.05 | $4.30 | $4.05 | $4.30 | $3.51 | 28,818 |
| 2019-04-09 | $3.91 | $4.03 | $3.91 | $4.02 | $3.29 | 29,900 |
| 2019-04-08 | $3.86 | $4.00 | $3.85 | $3.98 | $3.25 | 102,299 |
| 2019-04-05 | $3.69 | $3.79 | $3.69 | $3.78 | $3.09 | 52,140 |
| 2019-04-04 | $3.53 | $3.65 | $3.53 | $3.60 | $2.94 | 34,340 |
| 2019-04-03 | $3.55 | $3.55 | $3.46 | $3.46 | $2.83 | 27,865 |
| 2019-04-02 | $3.54 | $3.55 | $3.48 | $3.53 | $2.89 | 15,651 |
| 2019-04-01 | $3.50 | $3.54 | $3.50 | $3.54 | $2.89 | 27,245 |
| 2019-03-29 | $3.51 | $3.51 | $3.46 | $3.46 | $2.83 | 21,935 |
| 2019-03-28 | $3.46 | $3.46 | $3.44 | $3.44 | $2.81 | 8,069 |
| 2019-03-27 | $3.59 | $3.60 | $3.51 | $3.51 | $2.85 | 47,500 |
| 2019-03-26 | $3.48 | $3.61 | $3.48 | $3.57 | $2.90 | 22,805 |
| 2019-03-25 | $3.44 | $3.47 | $3.44 | $3.47 | $2.82 | 360 |
| 2019-03-22 | $3.52 | $3.56 | $3.51 | $3.55 | $2.88 | 11,350 |
| 2019-03-21 | $3.54 | $3.62 | $3.54 | $3.61 | $2.93 | 19,320 |
| 2019-03-20 | $3.48 | $3.57 | $3.47 | $3.57 | $2.90 | 55,806 |
| 2019-03-19 | $3.57 | $3.57 | $3.51 | $3.51 | $2.85 | 6,600 |
| 2019-03-18 | $3.38 | $3.48 | $3.38 | $3.47 | $2.82 | 20,101 |
| 2019-03-15 | $3.38 | $3.38 | $3.38 | $3.38 | $2.75 | 3,491 |
| 2019-03-14 | $3.39 | $3.43 | $3.38 | $3.43 | $2.79 | 9,609 |
| 2019-03-13 | $3.33 | $3.35 | $3.32 | $3.34 | $2.71 | 27,595 |
| 2019-03-12 | $3.30 | $3.30 | $3.28 | $3.28 | $2.67 | 11,600 |
| 2019-03-11 | $3.25 | $3.28 | $3.25 | $3.27 | $2.66 | 3,270 |
| 2019-03-08 | $3.18 | $3.22 | $3.11 | $3.21 | $2.61 | 43,750 |
| 2019-03-07 | $3.38 | $3.39 | $3.22 | $3.24 | $2.63 | 37,285 |
| 2019-03-06 | $3.39 | $3.44 | $3.34 | $3.35 | $2.72 | 22,135 |
| 2019-03-05 | $3.38 | $3.39 | $3.36 | $3.39 | $2.75 | 14,880 |
| 2019-03-04 | $3.52 | $3.52 | $3.29 | $3.39 | $2.75 | 47,180 |
| 2019-03-01 | $3.66 | $3.70 | $3.50 | $3.50 | $2.84 | 5,900 |
| 2019-02-28 | $3.80 | $3.80 | $3.68 | $3.69 | $3.00 | 29,650 |
| 2019-02-27 | $3.83 | $3.89 | $3.81 | $3.81 | $3.10 | 4,900 |
| 2019-02-26 | $3.71 | $3.75 | $3.71 | $3.72 | $3.01 | 10,284 |
| 2019-02-25 | $3.60 | $3.67 | $3.60 | $3.66 | $2.96 | 29,099 |
| 2019-02-22 | $3.80 | $3.80 | $3.59 | $3.60 | $2.91 | 35,650 |
| 2019-02-21 | $3.76 | $3.77 | $3.76 | $3.77 | $3.05 | 2,700 |
| 2019-02-20 | $3.70 | $3.84 | $3.70 | $3.77 | $3.05 | 10,900 |
| 2019-02-19 | $3.65 | $3.69 | $3.60 | $3.69 | $2.98 | 15,998 |
| 2019-02-15 | $3.62 | $3.62 | $3.54 | $3.55 | $2.87 | 21,705 |
| 2019-02-14 | $3.39 | $3.59 | $3.39 | $3.53 | $2.85 | 20,800 |
| 2019-02-13 | $3.27 | $3.41 | $3.27 | $3.41 | $2.76 | 4,681 |
| 2019-02-12 | $3.24 | $3.28 | $3.24 | $3.26 | $2.63 | 20,674 |
| 2019-02-11 | $3.20 | $3.23 | $3.13 | $3.22 | $2.60 | 43,559 |
| 2019-02-08 | $3.25 | $3.25 | $3.16 | $3.23 | $2.61 | 17,815 |
| 2019-02-07 | $3.47 | $3.47 | $3.21 | $3.23 | $2.61 | 39,640 |
| 2019-02-06 | $3.55 | $3.60 | $3.49 | $3.51 | $2.84 | 32,491 |
| 2019-02-05 | $3.50 | $3.58 | $3.50 | $3.55 | $2.87 | 6,100 |
| 2019-02-04 | $3.44 | $3.45 | $3.37 | $3.42 | $2.76 | 17,389 |
| 2019-02-01 | $3.41 | $3.48 | $3.38 | $3.45 | $2.79 | 21,155 |
| 2019-01-31 | $3.48 | $3.52 | $3.37 | $3.38 | $2.73 | 48,550 |
| 2019-01-30 | $3.32 | $3.46 | $3.31 | $3.46 | $2.80 | 5,418 |
| 2019-01-29 | $3.38 | $3.39 | $3.27 | $3.27 | $2.63 | 6,600 |
| 2019-01-28 | $3.21 | $3.30 | $3.21 | $3.30 | $2.65 | 3,700 |
| 2019-01-25 | $3.29 | $3.30 | $3.27 | $3.30 | $2.65 | 17,475 |
| 2019-01-24 | $3.20 | $3.26 | $3.18 | $3.26 | $2.62 | 6,211 |
| 2019-01-23 | $3.20 | $3.23 | $3.19 | $3.21 | $2.58 | 4,003 |
| 2019-01-22 | $3.40 | $3.40 | $3.26 | $3.28 | $2.64 | 7,690 |
| 2019-01-18 | $3.45 | $3.52 | $3.45 | $3.50 | $2.81 | 31,458 |
| 2019-01-17 | $3.43 | $3.43 | $3.39 | $3.43 | $2.76 | 7,126 |
| 2019-01-16 | $3.48 | $3.48 | $3.43 | $3.46 | $2.78 | 14,660 |
| 2019-01-15 | $3.51 | $3.51 | $3.48 | $3.51 | $2.82 | 13,990 |
| 2019-01-14 | $3.61 | $3.61 | $3.52 | $3.53 | $2.84 | 1,750 |
| 2019-01-11 | $3.59 | $3.59 | $3.50 | $3.52 | $2.83 | 2,593 |
| 2019-01-10 | $3.61 | $3.63 | $3.60 | $3.60 | $2.89 | 2,000 |
| 2019-01-09 | $3.60 | $3.61 | $3.46 | $3.57 | $2.87 | 19,150 |
| 2019-01-08 | $3.64 | $3.64 | $3.51 | $3.51 | $2.82 | 27,285 |
| 2019-01-07 | $3.57 | $3.57 | $3.48 | $3.55 | $2.85 | 12,011 |
| 2019-01-04 | $3.46 | $3.52 | $3.45 | $3.50 | $2.81 | 31,346 |
| 2019-01-03 | $3.43 | $3.48 | $3.29 | $3.36 | $2.70 | 24,100 |
| 2019-01-02 | $3.05 | $3.44 | $3.05 | $3.32 | $2.67 | 31,200 |
| 2018-12-31 | $3.15 | $3.21 | $3.06 | $3.18 | $2.56 | 42,400 |
| 2018-12-28 | $3.01 | $3.15 | $3.01 | $3.12 | $2.51 | 42,040 |
| 2018-12-27 | $2.95 | $3.05 | $2.90 | $3.05 | $2.44 | 33,491 |
| 2018-12-26 | $2.99 | $2.99 | $2.84 | $2.86 | $2.28 | 11,115 |
| 2018-12-24 | $2.81 | $2.85 | $2.81 | $2.83 | $2.26 | 1,100 |
| 2018-12-21 | $3.03 | $3.03 | $2.93 | $2.93 | $2.34 | 38,113 |
| 2018-12-20 | $2.98 | $2.98 | $2.91 | $2.92 | $2.33 | 19,100 |
| 2018-12-19 | $3.07 | $3.07 | $3.03 | $3.07 | $2.45 | 4,675 |
| 2018-12-18 | $3.11 | $3.11 | $2.84 | $2.87 | $2.29 | 45,273 |
| 2018-12-17 | $3.16 | $3.17 | $3.11 | $3.11 | $2.48 | 11,123 |
| 2018-12-14 | $3.33 | $3.33 | $3.15 | $3.15 | $2.52 | 11,506 |
| 2018-12-13 | $3.18 | $3.34 | $3.18 | $3.34 | $2.67 | 18,519 |
| 2018-12-12 | $3.38 | $3.43 | $3.36 | $3.42 | $2.73 | 4,050 |
| 2018-12-11 | $3.27 | $3.27 | $3.09 | $3.20 | $2.56 | 5,450 |
| 2018-12-10 | $3.34 | $3.34 | $3.24 | $3.24 | $2.59 | 2,900 |
| 2018-12-07 | $3.46 | $3.46 | $3.34 | $3.34 | $2.67 | 31,312 |
| 2018-12-06 | $3.27 | $3.30 | $3.24 | $3.27 | $2.61 | 97,254 |
| 2018-12-04 | $3.76 | $3.76 | $3.40 | $3.44 | $2.75 | 23,686 |
| 2018-12-03 | $4.07 | $4.07 | $3.72 | $3.74 | $2.99 | 3,750 |
| 2018-11-30 | $3.55 | $3.55 | $3.41 | $3.54 | $2.83 | 39,424 |
| 2018-11-29 | $3.48 | $3.60 | $3.48 | $3.60 | $2.87 | 3,806 |
| 2018-11-28 | $3.54 | $3.54 | $3.42 | $3.52 | $2.80 | 16,530 |
| 2018-11-27 | $3.78 | $3.79 | $3.64 | $3.64 | $2.89 | 40,350 |
| 2018-11-26 | $3.96 | $3.96 | $3.80 | $3.80 | $3.02 | 26,215 |
| 2018-11-23 | $3.97 | $3.97 | $3.84 | $3.90 | $3.09 | 314,892 |
| 2018-11-21 | $4.03 | $4.03 | $4.02 | $4.02 | $3.19 | 3,802 |
| 2018-11-20 | $4.11 | $4.11 | $3.86 | $3.86 | $3.07 | 1,770 |
| 2018-11-19 | $4.22 | $4.22 | $4.18 | $4.18 | $3.32 | 1,900 |
| 2018-11-16 | $4.31 | $4.31 | $4.20 | $4.20 | $3.34 | 1,600 |
| 2018-11-15 | $4.34 | $4.34 | $4.31 | $4.31 | $3.42 | 2,800 |
| 2018-11-14 | $4.34 | $4.34 | $4.25 | $4.33 | $3.44 | 24,610 |
| 2018-11-13 | $4.40 | $4.46 | $4.23 | $4.23 | $3.36 | 37,446 |
| 2018-11-12 | $4.55 | $4.55 | $4.45 | $4.45 | $3.53 | 2,030 |
| 2018-11-09 | $4.56 | $4.56 | $4.31 | $4.44 | $3.53 | 26,446 |
| 2018-11-08 | $4.76 | $4.76 | $4.61 | $4.61 | $3.66 | 1,600 |
| 2018-11-07 | $4.81 | $4.84 | $4.81 | $4.84 | $3.84 | 1,238 |
| 2018-11-06 | $4.81 | $4.81 | $4.75 | $4.75 | $3.77 | 5,750 |
| 2018-11-05 | $4.84 | $4.84 | $4.76 | $4.81 | $3.82 | 2,007 |
| 2018-11-02 | $4.81 | $4.82 | $4.75 | $4.75 | $3.77 | 3,692 |
| 2018-11-01 | $4.98 | $5.06 | $4.96 | $5.00 | $3.97 | 5,567 |
| 2018-10-31 | $4.85 | $4.85 | $4.84 | $4.84 | $3.84 | 9,500 |
| 2018-10-30 | $4.60 | $4.72 | $4.60 | $4.72 | $3.75 | 7,503 |
| 2018-10-29 | $4.86 | $4.86 | $4.69 | $4.69 | $3.71 | 9,724 |
| 2018-10-26 | $4.95 | $4.99 | $4.92 | $4.92 | $3.89 | 4,370 |
| 2018-10-25 | $4.84 | $4.88 | $4.84 | $4.88 | $3.86 | 2,503 |
| 2018-10-24 | $5.10 | $5.10 | $4.86 | $4.86 | $3.84 | 8,180 |
| 2018-10-23 | $5.11 | $5.19 | $5.01 | $5.13 | $4.06 | 29,698 |
| 2018-10-22 | $5.21 | $5.21 | $5.21 | $5.21 | $4.12 | 1,000 |
| 2018-10-19 | $5.31 | $5.31 | $5.22 | $5.22 | $4.13 | 5,400 |
| 2018-10-18 | $5.21 | $5.25 | $5.21 | $5.25 | $4.15 | 641 |
| 2018-10-17 | $5.39 | $5.39 | $5.33 | $5.34 | $4.22 | 2,450 |
| 2018-10-16 | $5.46 | $5.46 | $5.41 | $5.44 | $4.30 | 9,244 |
| 2018-10-15 | $5.54 | $5.54 | $5.42 | $5.42 | $4.29 | 7,044 |
| 2018-10-12 | $5.70 | $5.70 | $5.61 | $5.61 | $4.44 | 1,600 |
| 2018-10-11 | $5.65 | $5.68 | $5.65 | $5.65 | $4.47 | 14,440 |
| 2018-10-10 | $5.86 | $5.86 | $5.64 | $5.67 | $4.48 | 59,400 |
| 2018-10-09 | $6.11 | $6.11 | $6.11 | $6.11 | $4.83 | 326 |
| 2018-10-08 | $6.15 | $6.15 | $6.15 | $6.15 | $4.86 | 37 |
| 2018-10-05 | $6.18 | $6.18 | $6.12 | $6.15 | $4.86 | 6,600 |
| 2018-10-04 | $6.25 | $6.25 | $6.25 | $6.25 | $4.94 | 1,106 |
| 2018-10-03 | $6.15 | $6.40 | $6.15 | $6.40 | $5.06 | 16,000 |
| 2018-10-02 | $6.18 | $6.18 | $6.16 | $6.16 | $4.87 | 1,106 |
| 2018-10-01 | $6.20 | $6.34 | $6.20 | $6.34 | $5.01 | 1,620 |
| 2018-09-28 | $6.17 | $6.18 | $6.17 | $6.18 | $4.89 | 1,683 |
| 2018-09-27 | $6.06 | $6.07 | $6.06 | $6.07 | $4.80 | 6,458 |
| 2018-09-26 | $6.08 | $6.08 | $6.03 | $6.03 | $4.75 | 2,100 |
| 2018-09-25 | $6.43 | $6.45 | $6.40 | $6.40 | $5.04 | 2,424 |
| 2018-09-24 | $6.24 | $6.33 | $6.24 | $6.32 | $4.98 | 7,150 |
| 2018-09-21 | $6.24 | $6.24 | $6.23 | $6.23 | $4.91 | 10,631 |
| 2018-09-20 | $6.23 | $6.23 | $6.23 | $6.23 | $4.91 | 40 |
| 2018-09-19 | $6.26 | $6.29 | $6.23 | $6.23 | $4.91 | 5,775 |
| 2018-09-18 | $6.06 | $6.07 | $6.06 | $6.06 | $4.78 | 2,243 |
| 2018-09-17 | $5.93 | $5.93 | $5.93 | $5.93 | $4.67 | 2,105 |
| 2018-09-14 | $5.94 | $5.95 | $5.94 | $5.95 | $4.69 | 2,901 |
| 2018-09-13 | $6.01 | $6.01 | $5.95 | $5.95 | $4.69 | 805 |
| 2018-09-12 | $6.07 | $6.10 | $6.07 | $6.10 | $4.81 | 2,780 |
| 2018-09-11 | $5.94 | $5.95 | $5.94 | $5.94 | $4.68 | 24,801 |
| 2018-09-10 | $6.06 | $6.06 | $5.91 | $5.93 | $4.67 | 6,350 |
| 2018-09-07 | $5.92 | $6.12 | $5.89 | $6.11 | $4.81 | 7,202 |
| 2018-09-06 | $5.92 | $5.95 | $5.90 | $5.95 | $4.69 | 4,859 |
| 2018-09-05 | $5.91 | $5.91 | $5.89 | $5.89 | $4.64 | 2,760 |
| 2018-09-04 | $6.20 | $6.20 | $5.99 | $5.99 | $4.72 | 10,110 |
| 2018-08-31 | $6.20 | $6.25 | $6.11 | $6.15 | $4.85 | 40,145 |
| 2018-08-30 | $6.27 | $6.37 | $6.27 | $6.29 | $4.96 | 49,439 |
| 2018-08-29 | $6.60 | $6.60 | $6.60 | $6.60 | $5.18 | 725 |
| 2018-08-28 | $6.72 | $6.72 | $6.60 | $6.60 | $5.18 | 11,957 |
| 2018-08-27 | $6.68 | $6.71 | $6.68 | $6.71 | $5.27 | 650 |
| 2018-08-24 | $6.76 | $6.76 | $6.63 | $6.64 | $5.21 | 5,444 |
| 2018-08-23 | $6.68 | $6.68 | $6.68 | $6.68 | $5.25 | 0 |
| 2018-08-22 | $6.68 | $6.68 | $6.68 | $6.68 | $5.25 | 900 |
| 2018-08-21 | $6.32 | $6.32 | $6.32 | $6.32 | $4.96 | 0 |
| 2018-08-20 | $6.33 | $6.33 | $6.32 | $6.32 | $4.96 | 2,000 |
| 2018-08-17 | $6.27 | $6.30 | $6.27 | $6.30 | $4.95 | 2,500 |
| 2018-08-16 | $6.19 | $6.19 | $6.19 | $6.19 | $4.86 | 2,018 |
| 2018-08-15 | $6.19 | $6.19 | $6.17 | $6.17 | $4.85 | 1,952 |
| 2018-08-14 | $6.34 | $6.34 | $6.34 | $6.34 | $4.98 | 1,000 |
| 2018-08-13 | $6.45 | $6.45 | $6.45 | $6.45 | $5.07 | 3,930 |
| 2018-08-10 | $6.53 | $6.53 | $6.53 | $6.53 | $5.13 | 401 |
| 2018-08-09 | $6.66 | $6.66 | $6.60 | $6.60 | $5.18 | 2,000 |
| 2018-08-08 | $6.60 | $6.62 | $6.55 | $6.62 | $5.20 | 1,297 |
| 2018-08-07 | $6.75 | $6.75 | $6.70 | $6.71 | $5.27 | 1,247 |
| 2018-08-06 | $6.71 | $6.74 | $6.71 | $6.74 | $5.29 | 612 |
| 2018-08-03 | $6.75 | $6.76 | $6.70 | $6.73 | $5.29 | 1,880 |
| 2018-08-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.30 | 583 |
| 2018-08-01 | $6.54 | $6.64 | $6.47 | $6.64 | $5.21 | 8,260 |
| 2018-07-31 | $6.57 | $6.60 | $6.57 | $6.60 | $5.18 | 11,200 |
| 2018-07-30 | $6.72 | $6.72 | $6.72 | $6.72 | $5.28 | 150 |
| 2018-07-27 | $6.80 | $6.80 | $6.69 | $6.71 | $5.25 | 800 |
| 2018-07-26 | $6.78 | $6.79 | $6.77 | $6.77 | $5.30 | 3,800 |
| 2018-07-25 | $6.80 | $6.80 | $6.75 | $6.76 | $5.29 | 3,600 |
| 2018-07-24 | $6.75 | $6.75 | $6.75 | $6.75 | $5.28 | 116 |
| 2018-07-23 | $6.75 | $6.75 | $6.75 | $6.75 | $5.28 | 0 |
| 2018-07-20 | $6.75 | $6.75 | $6.75 | $6.75 | $5.28 | 2,000 |
| 2018-07-19 | $6.70 | $6.70 | $6.70 | $6.70 | $5.25 | 5,005 |
| 2018-07-18 | $6.74 | $6.85 | $6.74 | $6.85 | $5.36 | 1,500 |
| 2018-07-17 | $7.03 | $7.03 | $7.00 | $7.00 | $5.48 | 1,000 |
| 2018-07-16 | $7.04 | $7.04 | $6.97 | $6.97 | $5.46 | 1,100 |
| 2018-07-13 | $6.94 | $6.94 | $6.94 | $6.94 | $5.43 | 0 |
| 2018-07-12 | $6.94 | $6.94 | $6.94 | $6.94 | $5.43 | 0 |
| 2018-07-11 | $7.24 | $7.27 | $6.93 | $6.94 | $5.43 | 4,900 |
| 2018-07-10 | $7.07 | $7.07 | $7.07 | $7.07 | $5.54 | 0 |
| 2018-07-09 | $7.07 | $7.07 | $7.07 | $7.07 | $5.54 | 1,000 |
| 2018-07-06 | $6.82 | $7.00 | $6.82 | $7.00 | $5.48 | 610 |
| 2018-07-05 | $6.86 | $6.86 | $6.86 | $6.86 | $5.37 | 1,000 |
| 2018-07-03 | $6.88 | $6.88 | $6.88 | $6.88 | $5.39 | 0 |
| 2018-07-02 | $6.88 | $6.88 | $6.88 | $6.88 | $5.39 | 100 |
| 2018-06-29 | $6.82 | $6.82 | $6.82 | $6.82 | $5.34 | 29,500 |
| 2018-06-28 | $6.81 | $6.81 | $6.81 | $6.81 | $5.33 | 0 |
| 2018-06-27 | $6.85 | $6.85 | $6.81 | $6.81 | $5.32 | 9,400 |
| 2018-06-26 | $6.45 | $6.45 | $6.45 | $6.45 | $5.03 | 93 |
| 2018-06-25 | $6.56 | $6.56 | $6.45 | $6.45 | $5.03 | 1,764 |
| 2018-06-22 | $6.28 | $6.57 | $6.23 | $6.57 | $5.13 | 142,483 |
| 2018-06-21 | $6.17 | $6.17 | $6.06 | $6.07 | $4.74 | 21,015 |
| 2018-06-20 | $6.31 | $6.32 | $6.27 | $6.30 | $4.92 | 62,750 |
| 2018-06-19 | $6.30 | $6.31 | $6.22 | $6.22 | $4.86 | 12,436 |
| 2018-06-18 | $6.34 | $6.35 | $6.29 | $6.35 | $4.96 | 3,756 |
| 2018-06-15 | $6.39 | $6.39 | $6.31 | $6.35 | $4.96 | 34,960 |
| 2018-06-14 | $6.54 | $6.54 | $6.43 | $6.44 | $5.03 | 8,300 |
| 2018-06-13 | $6.52 | $6.58 | $6.50 | $6.53 | $5.10 | 8,272 |
| 2018-06-12 | $6.60 | $6.67 | $6.56 | $6.56 | $5.12 | 12,087 |
| 2018-06-11 | $6.64 | $6.65 | $6.62 | $6.65 | $5.19 | 1,405 |
| 2018-06-08 | $6.83 | $6.83 | $6.73 | $6.73 | $5.25 | 1,431 |
| 2018-06-07 | $6.87 | $6.90 | $6.83 | $6.83 | $5.33 | 7,439 |
| 2018-06-06 | $6.79 | $6.82 | $6.79 | $6.82 | $5.32 | 800 |
| 2018-06-05 | $6.70 | $6.75 | $6.70 | $6.75 | $5.27 | 900 |
| 2018-06-04 | $6.83 | $6.83 | $6.79 | $6.79 | $5.30 | 1,200 |
| 2018-06-01 | $7.16 | $7.16 | $7.09 | $7.09 | $5.53 | 4,445 |
| 2018-05-31 | $7.38 | $7.38 | $7.28 | $7.33 | $5.72 | 11,891 |
| 2018-05-30 | $7.40 | $7.44 | $7.40 | $7.44 | $5.81 | 3,600 |
| 2018-05-29 | $7.27 | $7.37 | $7.25 | $7.30 | $5.68 | 8,620 |
| 2018-05-25 | $7.35 | $7.35 | $7.26 | $7.27 | $5.66 | 10,850 |
| 2018-05-24 | $7.61 | $7.61 | $7.52 | $7.54 | $5.87 | 13,100 |
| 2018-05-23 | $7.65 | $7.77 | $7.65 | $7.71 | $6.00 | 2,006 |
| 2018-05-22 | $8.00 | $8.00 | $7.97 | $7.98 | $6.21 | 4,500 |
| 2018-05-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.23 | 250 |
| 2018-05-18 | $7.64 | $7.68 | $7.64 | $7.68 | $5.98 | 6,600 |
| 2018-05-17 | $7.54 | $7.65 | $7.53 | $7.64 | $5.95 | 7,222 |
| 2018-05-16 | $7.18 | $7.45 | $7.18 | $7.44 | $5.79 | 3,900 |
| 2018-05-15 | $7.15 | $7.15 | $7.15 | $7.15 | $5.57 | 100 |
| 2018-05-14 | $7.23 | $7.23 | $7.23 | $7.23 | $5.63 | 1,500 |
| 2018-05-11 | $7.23 | $7.28 | $7.20 | $7.28 | $5.67 | 4,103 |
| 2018-05-10 | $7.33 | $7.33 | $7.29 | $7.29 | $5.68 | 1,125 |
| 2018-05-09 | $7.27 | $7.36 | $7.27 | $7.32 | $5.70 | 54,750 |
| 2018-05-08 | $7.00 | $7.05 | $7.00 | $7.05 | $5.49 | 700 |
| 2018-05-07 | $7.33 | $7.33 | $7.01 | $7.01 | $5.46 | 8,084 |
| 2018-05-04 | $6.96 | $7.03 | $6.96 | $7.01 | $5.46 | 4,125 |
| 2018-05-03 | $7.04 | $7.04 | $7.04 | $7.04 | $5.48 | 803 |
| 2018-05-02 | $7.15 | $7.15 | $7.15 | $7.15 | $5.57 | 0 |
| 2018-05-01 | $7.20 | $7.20 | $7.09 | $7.15 | $5.57 | 10,116 |
| 2018-04-30 | $7.29 | $7.34 | $7.24 | $7.24 | $5.64 | 2,400 |
| 2018-04-27 | $7.42 | $7.42 | $7.42 | $7.42 | $5.78 | 0 |
| 2018-04-26 | $7.42 | $7.42 | $7.42 | $7.42 | $5.76 | 7,150 |
| 2018-04-25 | $7.22 | $7.39 | $7.20 | $7.39 | $5.74 | 18,108 |
| 2018-04-24 | $7.46 | $7.46 | $7.46 | $7.46 | $5.79 | 0 |
| 2018-04-23 | $7.20 | $7.46 | $7.20 | $7.46 | $5.79 | 1,681 |
| 2018-04-20 | $7.32 | $7.35 | $7.27 | $7.35 | $5.71 | 450 |
| 2018-04-19 | $7.42 | $7.51 | $7.42 | $7.45 | $5.78 | 2,733 |
| 2018-04-18 | $7.05 | $7.28 | $7.01 | $7.28 | $5.65 | 9,111 |
| 2018-04-17 | $6.80 | $6.91 | $6.80 | $6.91 | $5.37 | 11,100 |
| 2018-04-16 | $6.72 | $6.73 | $6.72 | $6.73 | $5.23 | 1,005 |
| 2018-04-13 | $6.75 | $6.75 | $6.75 | $6.75 | $5.24 | 480 |
| 2018-04-12 | $6.66 | $6.73 | $6.66 | $6.73 | $5.23 | 2,702 |
| 2018-04-11 | $6.85 | $6.85 | $6.71 | $6.71 | $5.21 | 16,900 |
| 2018-04-10 | $6.48 | $6.52 | $6.48 | $6.52 | $5.06 | 720 |
| 2018-04-09 | $6.28 | $6.28 | $6.28 | $6.28 | $4.88 | 500 |
| 2018-04-06 | $6.31 | $6.31 | $6.31 | $6.31 | $4.90 | 180 |
| 2018-04-05 | $6.25 | $6.31 | $6.23 | $6.31 | $4.90 | 2,350 |
| 2018-04-04 | $5.94 | $5.94 | $5.94 | $5.94 | $4.61 | 200 |
| 2018-04-03 | $5.97 | $5.97 | $5.97 | $5.97 | $4.64 | 176 |
| 2018-04-02 | $6.09 | $6.09 | $5.84 | $5.84 | $4.53 | 20,950 |
| 2018-03-29 | $6.14 | $6.14 | $6.14 | $6.14 | $4.77 | 1,200 |
| 2018-03-28 | $6.32 | $6.32 | $6.32 | $6.32 | $4.91 | 0 |
| 2018-03-27 | $6.32 | $6.32 | $6.32 | $6.32 | $4.89 | 1,505 |
| 2018-03-26 | $6.27 | $6.27 | $6.27 | $6.27 | $4.85 | 1,350 |
| 2018-03-23 | $6.35 | $6.37 | $6.35 | $6.37 | $4.93 | 3,200 |
| 2018-03-22 | $6.29 | $6.32 | $6.24 | $6.24 | $4.83 | 2,700 |
| 2018-03-21 | $5.98 | $6.29 | $5.98 | $6.29 | $4.87 | 10,000 |
| 2018-03-20 | $5.94 | $5.94 | $5.93 | $5.93 | $4.59 | 793,923 |
| 2018-03-19 | $6.11 | $6.11 | $6.11 | $6.11 | $4.73 | 0 |
| 2018-03-16 | $6.11 | $6.11 | $6.11 | $6.11 | $4.73 | 5,948 |
| 2018-03-15 | $5.94 | $5.94 | $5.94 | $5.94 | $4.60 | 7,000 |
| 2018-03-14 | $5.98 | $5.98 | $5.98 | $5.98 | $4.63 | 1,000 |
| 2018-03-13 | $6.11 | $6.12 | $6.10 | $6.10 | $4.72 | 2,797 |
| 2018-03-12 | $6.07 | $6.07 | $5.98 | $5.98 | $4.63 | 4,090 |
| 2018-03-09 | $5.90 | $5.90 | $5.90 | $5.90 | $4.57 | 980 |
| 2018-03-08 | $5.92 | $5.92 | $5.90 | $5.90 | $4.57 | 6,855 |
| 2018-03-07 | $5.93 | $5.93 | $5.84 | $5.85 | $4.53 | 10,780 |
| 2018-03-06 | $5.84 | $5.84 | $5.84 | $5.84 | $4.52 | 0 |
| 2018-03-05 | $5.80 | $5.84 | $5.80 | $5.84 | $4.52 | 1,300 |
| 2018-03-02 | $5.81 | $5.81 | $5.81 | $5.81 | $4.50 | 200 |
| 2018-03-01 | $5.94 | $5.94 | $5.90 | $5.92 | $4.58 | 2,200 |
| 2018-02-28 | $6.01 | $6.02 | $5.91 | $5.91 | $4.57 | 96,061 |
| 2018-02-27 | $6.41 | $6.41 | $6.20 | $6.20 | $4.80 | 2,300 |
| 2018-02-26 | $6.56 | $6.56 | $6.46 | $6.46 | $4.98 | 2,732 |
| 2018-02-23 | $6.46 | $6.49 | $6.46 | $6.49 | $5.00 | 7,150 |
| 2018-02-22 | $6.41 | $6.45 | $6.41 | $6.45 | $4.97 | 27,100 |
| 2018-02-21 | $6.36 | $6.43 | $6.35 | $6.43 | $4.96 | 23,600 |
| 2018-02-20 | $6.35 | $6.35 | $6.35 | $6.35 | $4.89 | 203 |
| 2018-02-16 | $6.38 | $6.38 | $6.38 | $6.38 | $4.92 | 0 |
| 2018-02-15 | $6.36 | $6.38 | $6.30 | $6.38 | $4.92 | 4,305 |
| 2018-02-14 | $6.13 | $6.43 | $6.06 | $6.43 | $4.96 | 16,101 |
| 2018-02-13 | $6.31 | $6.31 | $6.22 | $6.22 | $4.79 | 4,593 |
| 2018-02-12 | $6.44 | $6.50 | $6.44 | $6.50 | $5.01 | 4,500 |
| 2018-02-09 | $6.48 | $6.48 | $6.23 | $6.34 | $4.89 | 15,620 |
| 2018-02-08 | $6.75 | $6.75 | $6.62 | $6.65 | $5.13 | 7,015 |
| 2018-02-07 | $7.01 | $7.01 | $6.74 | $6.76 | $5.21 | 12,887 |
| 2018-02-06 | $6.85 | $7.08 | $6.83 | $6.98 | $5.38 | 10,400 |
| 2018-02-05 | $6.94 | $7.10 | $6.94 | $7.00 | $5.40 | 1,352 |
| 2018-02-02 | $7.41 | $7.41 | $7.41 | $7.41 | $5.71 | 0 |
| 2018-02-01 | $7.41 | $7.41 | $7.41 | $7.41 | $5.71 | 1,000 |
| 2018-01-31 | $7.31 | $7.31 | $7.31 | $7.31 | $5.63 | 7,007 |
| 2018-01-30 | $7.66 | $7.66 | $7.66 | $7.66 | $5.90 | 7 |
| 2018-01-29 | $7.74 | $7.75 | $7.66 | $7.66 | $5.88 | 6,791 |
| 2018-01-26 | $7.86 | $7.88 | $7.84 | $7.87 | $6.05 | 8,180 |
| 2018-01-25 | $7.98 | $7.98 | $7.98 | $7.98 | $6.13 | 10,000 |
| 2018-01-24 | $7.98 | $7.98 | $7.94 | $7.96 | $6.12 | 2,893 |
| 2018-01-23 | $7.88 | $7.95 | $7.88 | $7.95 | $6.11 | 235 |
| 2018-01-22 | $7.75 | $7.75 | $7.75 | $7.75 | $5.95 | 200 |
| 2018-01-19 | $7.62 | $7.63 | $7.61 | $7.63 | $5.86 | 3,728 |
| 2018-01-18 | $7.73 | $7.81 | $7.70 | $7.75 | $5.95 | 2,336 |
| 2018-01-17 | $7.71 | $7.71 | $7.71 | $7.71 | $5.92 | 1,531 |
| 2018-01-16 | $7.77 | $7.80 | $7.69 | $7.69 | $5.91 | 8,419 |
| 2018-01-12 | $7.66 | $7.66 | $7.66 | $7.66 | $5.88 | 1,450 |
| 2018-01-11 | $7.51 | $7.70 | $7.51 | $7.64 | $5.87 | 4,384 |
| 2018-01-10 | $7.61 | $7.61 | $7.45 | $7.45 | $5.72 | 5,259 |
| 2018-01-09 | $7.40 | $7.61 | $7.40 | $7.59 | $5.83 | 8,463 |
| 2018-01-08 | $7.29 | $7.29 | $7.26 | $7.27 | $5.58 | 750 |
| 2018-01-05 | $7.42 | $7.42 | $7.22 | $7.22 | $5.55 | 9,129 |
| 2018-01-04 | $7.39 | $7.41 | $7.35 | $7.41 | $5.69 | 21,700 |
| 2018-01-03 | $7.33 | $7.44 | $7.33 | $7.42 | $5.70 | 3,052 |
| 2018-01-02 | $7.22 | $7.32 | $7.21 | $7.28 | $5.59 | 3,775 |
| 2017-12-29 | $7.12 | $7.20 | $7.11 | $7.18 | $5.52 | 13,065 |
| 2017-12-28 | $7.07 | $7.07 | $7.06 | $7.06 | $5.42 | 4,009 |
| 2017-12-27 | $7.09 | $7.11 | $7.04 | $7.09 | $5.43 | 9,399 |
| 2017-12-26 | $6.91 | $6.91 | $6.91 | $6.91 | $5.29 | 0 |
| 2017-12-22 | $6.91 | $6.91 | $6.91 | $6.91 | $5.29 | 500 |
| 2017-12-21 | $6.88 | $6.99 | $6.88 | $6.99 | $5.35 | 13,785 |
| 2017-12-20 | $6.50 | $6.80 | $6.50 | $6.80 | $5.21 | 156,515 |
| 2017-12-19 | $6.50 | $6.51 | $6.47 | $6.47 | $4.95 | 13,000 |
| 2017-12-18 | $6.49 | $6.55 | $6.48 | $6.48 | $4.96 | 6,188 |
| 2017-12-15 | $6.61 | $6.61 | $6.47 | $6.50 | $4.98 | 31,890 |
| 2017-12-14 | $6.67 | $6.68 | $6.67 | $6.68 | $5.11 | 5,023 |
| 2017-12-13 | $6.84 | $6.84 | $6.67 | $6.67 | $5.11 | 6,008 |
| 2017-12-12 | $6.80 | $6.80 | $6.80 | $6.80 | $5.21 | 5,100 |
| 2017-12-11 | $6.70 | $6.77 | $6.70 | $6.77 | $5.18 | 11,503 |
| 2017-12-08 | $6.75 | $6.75 | $6.75 | $6.75 | $5.17 | 1,000 |
| 2017-12-07 | $6.74 | $6.74 | $6.74 | $6.74 | $5.16 | 172 |
| 2017-12-06 | $7.00 | $7.00 | $6.77 | $6.77 | $5.18 | 17,960 |
| 2017-12-05 | $7.05 | $7.05 | $6.98 | $6.98 | $5.34 | 2,169 |
| 2017-12-04 | $7.00 | $7.10 | $6.97 | $6.97 | $5.34 | 9,224 |
| 2017-12-01 | $6.99 | $7.03 | $6.99 | $7.02 | $5.37 | 4,802 |
| 2017-11-30 | $6.87 | $6.88 | $6.79 | $6.79 | $5.20 | 20,424 |
| 2017-11-29 | $6.68 | $6.74 | $6.67 | $6.67 | $5.11 | 7,151 |
| 2017-11-28 | $6.73 | $6.74 | $6.70 | $6.70 | $5.11 | 15,277 |
| 2017-11-27 | $6.95 | $6.95 | $6.81 | $6.81 | $5.20 | 7,559 |
| 2017-11-24 | $7.05 | $7.05 | $7.05 | $7.05 | $5.38 | 1,200 |
| 2017-11-22 | $6.98 | $6.98 | $6.94 | $6.94 | $5.29 | 5,812 |
| 2017-11-21 | $6.95 | $6.95 | $6.88 | $6.88 | $5.25 | 1,110 |
| 2017-11-20 | $7.12 | $7.13 | $6.91 | $6.91 | $5.27 | 12,375 |
| 2017-11-17 | $7.15 | $9.95 | $7.08 | $7.14 | $5.45 | 60,518 |
| 2017-11-16 | $7.04 | $7.10 | $7.04 | $7.10 | $5.42 | 1,100 |
| 2017-11-15 | $7.01 | $7.07 | $7.01 | $7.07 | $5.39 | 7,832 |
| 2017-11-14 | $8.80 | $9.20 | $7.00 | $7.19 | $5.49 | 61,108 |
| 2017-11-13 | $7.50 | $7.50 | $7.50 | $7.50 | $5.72 | 5,800 |
| 2017-11-10 | $7.46 | $7.46 | $7.46 | $7.46 | $5.69 | 1,900 |
| 2017-11-09 | $7.40 | $7.40 | $7.40 | $7.40 | $5.65 | 4,000 |
| 2017-11-08 | $7.47 | $7.47 | $7.41 | $7.41 | $5.65 | 10,380 |
| 2017-11-07 | $7.62 | $7.70 | $7.57 | $7.68 | $5.86 | 2,150 |
| 2017-11-06 | $7.73 | $7.73 | $7.73 | $7.73 | $5.90 | 500 |
| 2017-11-03 | $5.01 | $7.48 | $5.01 | $7.45 | $5.68 | 1,101 |
| 2017-11-02 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 0 |
| 2017-11-01 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 10,050 |
| 2017-10-31 | $7.10 | $7.10 | $7.09 | $7.09 | $5.41 | 1,741 |
| 2017-10-30 | $7.14 | $7.14 | $7.14 | $7.14 | $5.45 | 3,417 |
| 2017-10-27 | $6.97 | $6.98 | $6.95 | $6.97 | $5.30 | 8,001 |
| 2017-10-26 | $6.70 | $6.70 | $6.70 | $6.70 | $5.09 | 0 |
| 2017-10-25 | $6.66 | $6.70 | $6.61 | $6.70 | $5.09 | 5,076 |
| 2017-10-24 | $7.35 | $7.35 | $7.35 | $7.35 | $5.59 | 10 |
| 2017-10-23 | $7.35 | $7.35 | $7.35 | $7.35 | $5.59 | 0 |
| 2017-10-20 | $7.35 | $7.35 | $7.35 | $7.35 | $5.59 | 0 |
| 2017-10-19 | $7.35 | $7.35 | $7.35 | $7.35 | $5.59 | 0 |
| 2017-10-18 | $7.35 | $7.35 | $7.35 | $7.35 | $5.59 | 0 |
| 2017-10-17 | $7.35 | $7.35 | $7.35 | $7.35 | $5.59 | 0 |
| 2017-10-16 | $7.32 | $7.35 | $7.32 | $7.35 | $5.59 | 1,537 |
| 2017-10-13 | $7.49 | $7.49 | $7.49 | $7.49 | $5.70 | 9 |
| 2017-10-12 | $7.49 | $7.49 | $7.49 | $7.49 | $5.70 | 0 |
| 2017-10-11 | $7.54 | $7.54 | $7.40 | $7.49 | $5.70 | 1,197 |
| 2017-10-10 | $7.06 | $7.06 | $7.06 | $7.06 | $5.37 | 0 |
| 2017-10-09 | $7.06 | $7.06 | $7.06 | $7.06 | $5.37 | 600 |
| 2017-10-06 | $7.36 | $7.36 | $7.30 | $7.30 | $5.55 | 800 |
| 2017-10-05 | $7.86 | $7.86 | $7.86 | $7.86 | $5.98 | 63 |
| 2017-10-04 | $7.86 | $7.86 | $7.86 | $7.86 | $5.98 | 0 |
| 2017-10-03 | $7.86 | $7.86 | $7.86 | $7.86 | $5.98 | 52 |
| 2017-10-02 | $7.86 | $7.86 | $7.86 | $7.86 | $5.98 | 0 |
| 2017-09-29 | $7.86 | $7.86 | $7.86 | $7.86 | $5.98 | 0 |
| 2017-09-28 | $7.86 | $7.86 | $7.86 | $7.86 | $5.97 | 1,037 |
| 2017-09-27 | $7.80 | $7.80 | $7.80 | $7.80 | $5.91 | 130 |
| 2017-09-26 | $8.00 | $8.00 | $7.99 | $7.99 | $6.06 | 3,200 |
| 2017-09-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.07 | 0 |
| 2017-09-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.07 | 500 |
| 2017-09-21 | $7.64 | $7.64 | $7.64 | $7.64 | $5.79 | 0 |
| 2017-09-20 | $7.64 | $7.64 | $7.64 | $7.64 | $5.79 | 500 |
| 2017-09-19 | $7.47 | $7.47 | $7.47 | $7.47 | $5.66 | 100 |
| 2017-09-18 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 0 |
| 2017-09-15 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 0 |
| 2017-09-14 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 22 |
| 2017-09-13 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 0 |
| 2017-09-12 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 5 |
| 2017-09-11 | $7.34 | $7.34 | $7.34 | $7.34 | $5.56 | 100 |
| 2017-09-08 | $7.44 | $7.44 | $7.26 | $7.27 | $5.51 | 1,500 |
| 2017-09-07 | $7.17 | $7.17 | $7.17 | $7.17 | $5.44 | 0 |
| 2017-09-06 | $7.17 | $7.17 | $7.17 | $7.17 | $5.44 | 100 |
| 2017-09-05 | $7.17 | $7.17 | $7.17 | $7.17 | $5.44 | 0 |
| 2017-09-01 | $7.17 | $7.17 | $7.17 | $7.17 | $5.44 | 0 |
| 2017-08-31 | $7.15 | $7.17 | $7.14 | $7.17 | $5.44 | 17,697 |
| 2017-08-30 | $6.99 | $6.99 | $6.99 | $6.99 | $5.30 | 432 |
| 2017-08-29 | $6.86 | $7.05 | $6.84 | $7.04 | $5.34 | 5,560 |
| 2017-08-28 | $7.13 | $7.13 | $7.13 | $7.13 | $5.39 | 0 |
| 2017-08-25 | $7.13 | $7.13 | $7.13 | $7.13 | $5.39 | 0 |
| 2017-08-24 | $7.13 | $7.13 | $7.13 | $7.13 | $5.39 | 527 |
| 2017-08-23 | $7.13 | $7.13 | $7.13 | $7.13 | $5.39 | 0 |
| 2017-08-22 | $7.14 | $7.14 | $7.13 | $7.13 | $5.39 | 500 |
| 2017-08-21 | $7.15 | $7.15 | $7.15 | $7.15 | $5.40 | 0 |
| 2017-08-18 | $7.14 | $7.15 | $7.14 | $7.15 | $5.40 | 600 |
| 2017-08-17 | $7.17 | $7.17 | $7.17 | $7.17 | $5.42 | 0 |
| 2017-08-16 | $7.17 | $7.17 | $7.17 | $7.17 | $5.42 | 250 |
| 2017-08-15 | $7.01 | $7.06 | $7.01 | $7.06 | $5.34 | 600 |
| 2017-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.29 | 100 |
| 2017-08-11 | $7.32 | $7.32 | $7.30 | $7.30 | $5.52 | 4,200 |
| 2017-08-10 | $7.30 | $7.34 | $7.30 | $7.34 | $5.55 | 2,200 |
| 2017-08-09 | $7.41 | $7.44 | $7.41 | $7.44 | $5.62 | 5,950 |
| 2017-08-08 | $7.49 | $7.49 | $7.45 | $7.45 | $5.63 | 98,655 |
| 2017-08-07 | $7.49 | $7.49 | $7.49 | $7.49 | $5.66 | 0 |
| 2017-08-04 | $7.49 | $7.49 | $7.49 | $7.49 | $5.66 | 300 |
| 2017-08-03 | $7.42 | $7.42 | $7.42 | $7.42 | $5.61 | 0 |
| 2017-08-02 | $7.42 | $7.42 | $7.42 | $7.42 | $5.61 | 200 |
| 2017-08-01 | $7.49 | $7.49 | $7.49 | $7.49 | $5.66 | 3 |
| 2017-07-31 | $7.49 | $7.49 | $7.49 | $7.49 | $5.66 | 2,300 |
| 2017-07-28 | $7.49 | $7.49 | $7.49 | $7.49 | $5.66 | 40 |
| 2017-07-27 | $7.49 | $7.49 | $7.49 | $7.49 | $5.66 | 0 |
| 2017-07-26 | $7.44 | $7.49 | $7.43 | $7.49 | $5.64 | 1,200 |
| 2017-07-25 | $7.24 | $7.24 | $7.19 | $7.19 | $5.42 | 2,518 |
| 2017-07-24 | $7.15 | $7.15 | $7.15 | $7.15 | $5.39 | 26 |
| 2017-07-21 | $7.15 | $7.15 | $7.15 | $7.15 | $5.39 | 200 |
| 2017-07-20 | $7.43 | $7.43 | $7.43 | $7.43 | $5.60 | 0 |
| 2017-07-19 | $7.43 | $7.43 | $7.43 | $7.43 | $5.60 | 1 |
| 2017-07-18 | $7.43 | $7.43 | $7.43 | $7.43 | $5.60 | 1,000 |
| 2017-07-17 | $7.35 | $7.35 | $7.35 | $7.35 | $5.54 | 0 |
| 2017-07-14 | $7.33 | $7.35 | $7.33 | $7.35 | $5.54 | 3,173 |
| 2017-07-13 | $7.21 | $7.21 | $7.21 | $7.21 | $5.43 | 525 |
| 2017-07-12 | $7.03 | $7.03 | $7.03 | $7.03 | $5.30 | 0 |
| 2017-07-11 | $7.03 | $7.03 | $7.03 | $7.03 | $5.30 | 100 |
| 2017-07-10 | $7.03 | $7.05 | $7.03 | $7.05 | $5.31 | 2,200 |
| 2017-07-07 | $6.95 | $6.95 | $6.95 | $6.95 | $5.24 | 1,027 |
| 2017-07-06 | $7.22 | $7.22 | $7.05 | $7.05 | $5.31 | 3,501 |
| 2017-07-05 | $6.77 | $6.77 | $6.77 | $6.77 | $5.10 | 0 |
| 2017-07-03 | $6.77 | $6.77 | $6.77 | $6.77 | $5.10 | 0 |
| 2017-06-30 | $6.77 | $6.77 | $6.77 | $6.77 | $5.10 | 27,194 |
| 2017-06-29 | $6.77 | $6.77 | $6.77 | $6.77 | $5.10 | 0 |
| 2017-06-28 | $6.77 | $6.77 | $6.77 | $6.77 | $5.10 | 59 |
| 2017-06-27 | $6.77 | $6.77 | $6.77 | $6.77 | $5.08 | 0 |
| 2017-06-26 | $6.77 | $6.77 | $6.77 | $6.77 | $5.08 | 1,000 |
| 2017-06-23 | $6.70 | $6.70 | $6.70 | $6.70 | $5.03 | 1,100 |
| 2017-06-22 | $6.65 | $6.65 | $6.63 | $6.63 | $4.98 | 1,618 |
| 2017-06-21 | $6.71 | $6.71 | $6.71 | $6.71 | $5.04 | 2,000 |
| 2017-06-20 | $6.72 | $6.72 | $6.72 | $6.72 | $5.04 | 1,000 |
| 2017-06-19 | $6.89 | $6.89 | $6.89 | $6.89 | $5.17 | 20 |
| 2017-06-16 | $6.89 | $6.89 | $6.89 | $6.89 | $5.17 | 10 |
| 2017-06-15 | $6.85 | $6.89 | $6.83 | $6.89 | $5.17 | 22,118 |
| 2017-06-14 | $6.93 | $6.93 | $6.93 | $6.93 | $5.20 | 0 |
| 2017-06-13 | $6.93 | $6.93 | $6.93 | $6.93 | $5.20 | 0 |
| 2017-06-12 | $6.93 | $6.93 | $6.93 | $6.93 | $5.20 | 0 |
| 2017-06-09 | $6.93 | $6.93 | $6.93 | $6.93 | $5.20 | 900 |
| 2017-06-08 | $6.93 | $6.93 | $6.93 | $6.93 | $5.20 | 1,746 |
| 2017-06-07 | $7.12 | $7.12 | $7.12 | $7.12 | $5.35 | 900 |
| 2017-06-06 | $7.12 | $7.12 | $7.12 | $7.12 | $5.35 | 3,000 |
| 2017-06-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.18 | 580 |
| 2017-06-02 | $6.92 | $6.92 | $6.90 | $6.90 | $5.18 | 6,365 |
| 2017-06-01 | $6.97 | $7.18 | $6.97 | $7.18 | $5.39 | 8,300 |
| 2017-05-31 | $6.77 | $6.77 | $6.67 | $6.72 | $5.04 | 8,448 |
| 2017-05-30 | $7.00 | $7.00 | $6.92 | $6.92 | $5.20 | 8,900 |
| 2017-05-26 | $7.06 | $7.06 | $7.06 | $7.06 | $5.30 | 4,501 |
| 2017-05-25 | $7.11 | $7.11 | $7.04 | $7.05 | $5.28 | 8,726 |
| 2017-05-24 | $7.48 | $7.48 | $7.48 | $7.48 | $5.60 | 1,300 |
| 2017-05-23 | $7.48 | $7.48 | $7.48 | $7.48 | $5.60 | 662 |
| 2017-05-22 | $7.16 | $7.16 | $7.16 | $7.16 | $5.36 | 0 |
| 2017-05-19 | $7.16 | $7.16 | $7.16 | $7.16 | $5.36 | 0 |
| 2017-05-18 | $7.16 | $7.16 | $7.16 | $7.16 | $5.36 | 0 |
| 2017-05-17 | $7.17 | $7.17 | $7.16 | $7.16 | $5.36 | 1,100 |
| 2017-05-16 | $7.31 | $7.31 | $7.31 | $7.31 | $5.47 | 0 |
| 2017-05-15 | $7.31 | $7.31 | $7.31 | $7.31 | $5.47 | 3 |
| 2017-05-12 | $7.31 | $7.31 | $7.31 | $7.31 | $5.47 | 2 |
| 2017-05-11 | $7.31 | $7.31 | $7.31 | $7.31 | $5.47 | 0 |
| 2017-05-10 | $7.32 | $7.36 | $7.31 | $7.31 | $5.47 | 17,756 |
| 2017-05-09 | $6.99 | $6.99 | $6.99 | $6.99 | $5.23 | 120 |
| 2017-05-08 | $7.24 | $7.24 | $7.24 | $7.24 | $5.42 | 3,100 |
| 2017-05-05 | $7.24 | $7.24 | $7.24 | $7.24 | $5.42 | 1,000 |
| 2017-05-04 | $6.79 | $6.84 | $6.79 | $6.83 | $5.11 | 3,017 |
| 2017-05-03 | $7.01 | $7.01 | $7.01 | $7.01 | $5.25 | 5,100 |
| 2017-05-02 | $7.01 | $7.01 | $7.01 | $7.01 | $5.25 | 3,500 |
| 2017-05-01 | $7.01 | $7.01 | $7.01 | $7.01 | $5.25 | 0 |
| 2017-04-28 | $7.01 | $7.01 | $7.01 | $7.01 | $5.25 | 50 |
| 2017-04-27 | $7.01 | $7.01 | $7.01 | $7.01 | $5.25 | 600 |
| 2017-04-26 | $7.26 | $7.26 | $7.26 | $7.26 | $5.43 | 0 |
| 2017-04-25 | $7.26 | $7.26 | $7.26 | $7.26 | $5.42 | 0 |
| 2017-04-24 | $7.26 | $7.26 | $7.26 | $7.26 | $5.42 | 52 |
| 2017-04-21 | $7.27 | $7.27 | $7.26 | $7.26 | $5.42 | 5,917 |
| 2017-04-20 | $7.38 | $7.38 | $7.37 | $7.38 | $5.51 | 26,400 |
| 2017-04-19 | $7.40 | $7.40 | $7.40 | $7.40 | $5.52 | 6,600 |
| 2017-04-18 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 0 |
| 2017-04-17 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 0 |
| 2017-04-13 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 8,700 |
| 2017-04-12 | $7.92 | $7.92 | $7.92 | $7.92 | $5.91 | 11,200 |
| 2017-04-11 | $7.92 | $7.92 | $7.92 | $7.92 | $5.91 | 27,900 |
| 2017-04-10 | $7.93 | $7.93 | $7.92 | $7.92 | $5.91 | 1,920 |
| 2017-04-07 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 0 |
| 2017-04-06 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 50 |
| 2017-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 28,200 |
| 2017-04-04 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 0 |
| 2017-04-03 | $7.57 | $7.57 | $7.57 | $7.57 | $5.65 | 800 |
| 2017-03-31 | $7.92 | $7.92 | $7.92 | $7.92 | $5.91 | 4,400 |
| 2017-03-30 | $7.92 | $7.92 | $7.92 | $7.92 | $5.91 | 3,300 |
| 2017-03-29 | $7.92 | $7.92 | $7.92 | $7.92 | $5.91 | 1,000 |
| 2017-03-28 | $7.36 | $7.36 | $7.36 | $7.36 | $5.48 | 0 |
| 2017-03-27 | $7.36 | $7.36 | $7.36 | $7.36 | $5.48 | 100 |
| 2017-03-24 | $7.46 | $7.46 | $7.46 | $7.46 | $5.55 | 0 |
| 2017-03-23 | $7.30 | $7.46 | $7.30 | $7.46 | $5.55 | 5,000 |
| 2017-03-22 | $7.12 | $7.28 | $7.10 | $7.27 | $5.41 | 7,100 |
| 2017-03-21 | $7.64 | $7.64 | $7.64 | $7.64 | $5.68 | 0 |
| 2017-03-20 | $7.64 | $7.64 | $7.64 | $7.64 | $5.68 | 0 |
| 2017-03-17 | $7.66 | $7.69 | $7.64 | $7.64 | $5.68 | 8,600 |
| 2017-03-16 | $7.72 | $7.74 | $7.72 | $7.74 | $5.76 | 1,780 |
| 2017-03-15 | $7.75 | $7.75 | $7.75 | $7.75 | $5.77 | 3,000 |
| 2017-03-14 | $7.59 | $7.59 | $7.59 | $7.59 | $5.65 | 60 |
| 2017-03-13 | $7.59 | $7.59 | $7.59 | $7.59 | $5.65 | 1,000 |
| 2017-03-10 | $7.50 | $7.50 | $7.50 | $7.50 | $5.58 | 5,078 |
| 2017-03-09 | $7.42 | $7.48 | $7.39 | $7.39 | $5.50 | 28,997 |
| 2017-03-08 | $7.51 | $7.51 | $7.51 | $7.51 | $5.59 | 35,900 |
| 2017-03-07 | $8.10 | $8.10 | $8.10 | $8.10 | $6.03 | 7,037 |
| 2017-03-06 | $8.12 | $8.12 | $8.12 | $8.12 | $6.04 | 25 |
| 2017-03-03 | $8.12 | $8.12 | $8.12 | $8.12 | $6.04 | 100 |
| 2017-03-02 | $8.09 | $8.09 | $8.09 | $8.09 | $6.02 | 32,600 |
| 2017-03-01 | $8.09 | $8.09 | $8.09 | $8.09 | $6.02 | 400 |
| 2017-02-28 | $8.15 | $8.15 | $8.15 | $8.15 | $6.06 | 3,000 |
| 2017-02-27 | $8.33 | $8.33 | $8.33 | $8.33 | $6.20 | 2,000 |
| 2017-02-24 | $8.49 | $8.49 | $8.37 | $8.37 | $6.23 | 2,000 |
| 2017-02-23 | $8.58 | $8.58 | $8.58 | $8.58 | $6.37 | 14 |
| 2017-02-22 | $8.56 | $8.58 | $8.56 | $8.58 | $6.37 | 1,053 |
| 2017-02-21 | $8.52 | $8.52 | $8.52 | $8.52 | $6.32 | 26,879 |
| 2017-02-17 | $8.49 | $8.57 | $8.49 | $8.52 | $6.32 | 6,754 |
| 2017-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $6.25 | 0 |
| 2017-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $6.25 | 200 |
| 2017-02-14 | $8.27 | $8.27 | $8.27 | $8.27 | $6.14 | 0 |
| 2017-02-13 | $8.27 | $8.27 | $8.27 | $8.27 | $6.14 | 3,000 |
| 2017-02-10 | $8.28 | $8.28 | $8.12 | $8.12 | $6.02 | 4,800 |
| 2017-02-09 | $7.86 | $7.86 | $7.86 | $7.86 | $5.83 | 6,617 |
| 2017-02-08 | $7.66 | $7.86 | $7.63 | $7.86 | $5.83 | 8,100 |
| 2017-02-07 | $8.30 | $8.30 | $8.30 | $8.30 | $6.16 | 1,800 |
| 2017-02-06 | $8.30 | $8.30 | $8.30 | $8.30 | $6.16 | 13,100 |
| 2017-02-03 | $8.30 | $8.30 | $8.30 | $8.30 | $6.16 | 1,400 |
| 2017-02-02 | $8.35 | $8.35 | $8.30 | $8.30 | $6.16 | 3,200 |
| 2017-02-01 | $8.07 | $8.07 | $8.07 | $8.07 | $5.99 | 1,260 |
| 2017-01-31 | $7.85 | $7.85 | $7.85 | $7.85 | $5.83 | 50 |
| 2017-01-30 | $7.85 | $7.85 | $7.85 | $7.85 | $5.83 | 4,889 |
| 2017-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $6.03 | 2,100 |
| 2017-01-26 | $8.38 | $8.38 | $8.38 | $8.38 | $6.20 | 80 |
| 2017-01-25 | $8.38 | $8.38 | $8.38 | $8.38 | $6.20 | 0 |
| 2017-01-24 | $8.38 | $8.38 | $8.38 | $8.38 | $6.20 | 900 |
| 2017-01-23 | $8.34 | $8.34 | $8.34 | $8.34 | $6.17 | 0 |
| 2017-01-20 | $8.34 | $8.34 | $8.34 | $8.34 | $6.17 | 2,500 |
| 2017-01-19 | $8.34 | $8.34 | $8.34 | $8.34 | $6.17 | 350 |
| 2017-01-18 | $8.58 | $8.58 | $8.58 | $8.58 | $6.35 | 700 |
| 2017-01-17 | $8.58 | $8.58 | $8.58 | $8.58 | $6.35 | 13,700 |
| 2017-01-13 | $8.59 | $8.59 | $8.58 | $8.58 | $6.35 | 1,000 |
| 2017-01-12 | $8.74 | $8.74 | $8.74 | $8.74 | $6.46 | 0 |
| 2017-01-11 | $8.74 | $8.74 | $8.74 | $8.74 | $6.46 | 0 |
| 2017-01-10 | $8.74 | $8.74 | $8.74 | $8.74 | $6.46 | 1,027 |
| 2017-01-09 | $8.98 | $8.98 | $8.98 | $8.98 | $6.65 | 16,300 |
| 2017-01-06 | $9.40 | $9.40 | $9.40 | $9.40 | $6.96 | 10,330 |
| 2017-01-05 | $9.53 | $9.53 | $9.45 | $9.45 | $6.99 | 700 |
| 2017-01-04 | $9.34 | $9.34 | $9.34 | $9.34 | $6.91 | 2,002 |
| 2017-01-03 | $9.20 | $9.29 | $9.20 | $9.28 | $6.87 | 1,200 |
| 2016-12-30 | $9.06 | $9.06 | $9.06 | $9.06 | $6.71 | 200 |
| 2016-12-29 | $9.02 | $9.02 | $9.02 | $9.02 | $6.68 | 0 |
| 2016-12-28 | $9.02 | $9.02 | $9.02 | $9.02 | $6.68 | 4 |
| 2016-12-27 | $9.02 | $9.02 | $9.02 | $9.02 | $6.66 | 0 |
| 2016-12-23 | $9.02 | $9.02 | $9.02 | $9.02 | $6.66 | 7,300 |
| 2016-12-22 | $9.02 | $9.02 | $9.02 | $9.02 | $6.66 | 6,305 |
| 2016-12-21 | $9.02 | $9.02 | $9.02 | $9.02 | $6.66 | 0 |
| 2016-12-20 | $9.02 | $9.02 | $9.02 | $9.02 | $6.66 | 313 |
| 2016-12-19 | $9.05 | $9.05 | $9.05 | $9.05 | $6.68 | 380 |
| 2016-12-16 | $9.18 | $9.18 | $9.18 | $9.18 | $6.77 | 0 |
| 2016-12-15 | $9.18 | $9.18 | $9.18 | $9.18 | $6.77 | 0 |
| 2016-12-14 | $9.18 | $9.18 | $9.18 | $9.18 | $6.77 | 900 |
| 2016-12-13 | $9.29 | $9.29 | $9.29 | $9.29 | $6.85 | 4,000 |
| 2016-12-12 | $9.76 | $9.76 | $9.29 | $9.29 | $6.85 | 16,737 |
| 2016-12-09 | $9.05 | $9.06 | $8.99 | $9.05 | $6.68 | 60,550 |
| 2016-12-08 | $9.02 | $9.02 | $9.02 | $9.02 | $6.66 | 1,000 |
| 2016-12-07 | $8.92 | $8.93 | $8.92 | $8.93 | $6.59 | 1,030 |
| 2016-12-06 | $9.08 | $9.08 | $9.08 | $9.08 | $6.70 | 18 |
| 2016-12-05 | $9.08 | $9.08 | $9.08 | $9.08 | $6.70 | 300 |
| 2016-12-02 | $9.29 | $9.29 | $9.29 | $9.29 | $6.86 | 0 |
| 2016-12-01 | $9.24 | $9.29 | $9.24 | $9.29 | $6.86 | 5,000 |
| 2016-11-30 | $8.54 | $8.92 | $8.54 | $8.89 | $6.56 | 104,790 |
| 2016-11-29 | $7.85 | $7.85 | $7.82 | $7.82 | $5.77 | 2,000 |
| 2016-11-28 | $8.33 | $8.33 | $8.33 | $8.33 | $6.15 | 0 |
| 2016-11-25 | $8.41 | $8.41 | $8.33 | $8.33 | $6.13 | 1,500 |
| 2016-11-23 | $8.67 | $8.72 | $8.67 | $8.72 | $6.41 | 1,800 |
| 2016-11-22 | $8.36 | $8.36 | $8.36 | $8.36 | $6.15 | 18 |
| 2016-11-21 | $8.36 | $8.36 | $8.36 | $8.36 | $6.15 | 2,588 |
| 2016-11-18 | $8.38 | $8.38 | $8.38 | $8.38 | $6.17 | 18 |
| 2016-11-17 | $8.37 | $8.38 | $8.37 | $8.38 | $6.17 | 2,000 |
| 2016-11-16 | $8.49 | $8.49 | $8.47 | $8.47 | $6.24 | 6,300 |
| 2016-11-15 | $8.52 | $8.52 | $8.52 | $8.52 | $6.27 | 673 |
| 2016-11-14 | $7.96 | $8.16 | $7.95 | $8.16 | $6.01 | 3,000 |
| 2016-11-11 | $8.22 | $8.22 | $8.22 | $8.22 | $6.05 | 0 |
| 2016-11-10 | $8.22 | $8.22 | $8.22 | $8.22 | $6.05 | 600 |
| 2016-11-09 | $8.22 | $8.22 | $8.22 | $8.22 | $6.05 | 80 |
| 2016-11-08 | $8.22 | $8.22 | $8.22 | $8.22 | $6.05 | 200 |
| 2016-11-07 | $7.85 | $7.85 | $7.85 | $7.85 | $5.77 | 0 |
| 2016-11-04 | $7.85 | $7.85 | $7.85 | $7.85 | $5.77 | 1,000 |
| 2016-11-03 | $8.01 | $8.01 | $8.00 | $8.00 | $5.89 | 807 |
| 2016-11-02 | $8.03 | $8.03 | $8.03 | $8.03 | $5.91 | 0 |
| 2016-11-01 | $8.02 | $8.03 | $8.02 | $8.03 | $5.91 | 6,400 |
| 2016-10-31 | $7.87 | $8.01 | $7.87 | $8.01 | $5.89 | 2,209 |
| 2016-10-28 | $8.03 | $8.03 | $7.98 | $7.98 | $5.87 | 4,800 |
| 2016-10-27 | $8.06 | $8.06 | $8.06 | $8.06 | $5.93 | 1,130 |
| 2016-10-26 | $8.30 | $8.30 | $8.08 | $8.08 | $5.93 | 5,200 |
| 2016-10-25 | $8.57 | $8.57 | $8.57 | $8.57 | $6.29 | 4,100 |
| 2016-10-24 | $8.54 | $8.55 | $8.54 | $8.54 | $6.27 | 1,730 |
| 2016-10-21 | $8.76 | $8.76 | $8.76 | $8.76 | $6.43 | 4 |
| 2016-10-20 | $8.76 | $8.76 | $8.76 | $8.76 | $6.43 | 0 |
| 2016-10-19 | $8.76 | $8.76 | $8.76 | $8.76 | $6.43 | 0 |
| 2016-10-18 | $8.77 | $8.77 | $8.76 | $8.76 | $6.43 | 2,918 |
| 2016-10-17 | $8.50 | $8.50 | $8.50 | $8.50 | $6.24 | 1,488 |
| 2016-10-14 | $8.50 | $8.50 | $8.50 | $8.50 | $6.24 | 0 |
| 2016-10-13 | $8.41 | $8.51 | $8.29 | $8.50 | $6.24 | 12,509 |
| 2016-10-12 | $8.78 | $8.78 | $8.78 | $8.78 | $6.44 | 0 |
| 2016-10-11 | $8.78 | $8.78 | $8.78 | $8.78 | $6.44 | 6,700 |
| 2016-10-10 | $8.78 | $8.78 | $8.78 | $8.78 | $6.44 | 0 |
| 2016-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $6.44 | 3,200 |
| 2016-10-06 | $8.78 | $8.78 | $8.78 | $8.78 | $6.44 | 0 |
| 2016-10-05 | $8.66 | $8.79 | $8.65 | $8.78 | $6.44 | 13,000 |
| 2016-10-04 | $8.32 | $8.32 | $8.27 | $8.27 | $6.07 | 5,008 |
| 2016-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $6.12 | 1,200 |
| 2016-09-30 | $8.57 | $8.57 | $8.57 | $8.57 | $6.29 | 0 |
| 2016-09-29 | $8.18 | $8.57 | $8.18 | $8.57 | $6.29 | 2,291 |
| 2016-09-28 | $7.53 | $8.11 | $7.53 | $8.11 | $5.95 | 3,000 |
| 2016-09-27 | $7.77 | $7.77 | $7.77 | $7.77 | $5.68 | 0 |
| 2016-09-26 | $7.77 | $7.77 | $7.77 | $7.77 | $5.68 | 0 |
| 2016-09-23 | $7.79 | $7.79 | $7.77 | $7.77 | $5.68 | 1,500 |
| 2016-09-22 | $7.86 | $7.94 | $7.86 | $7.94 | $5.81 | 5,625 |
| 2016-09-21 | $7.63 | $7.63 | $7.61 | $7.62 | $5.58 | 5,300 |
| 2016-09-20 | $7.71 | $7.71 | $7.71 | $7.71 | $5.64 | 26 |
| 2016-09-19 | $7.71 | $7.71 | $7.71 | $7.71 | $5.64 | 50 |
| 2016-09-16 | $7.71 | $7.71 | $7.71 | $7.71 | $5.64 | 0 |
| 2016-09-15 | $7.71 | $7.71 | $7.71 | $7.71 | $5.64 | 84 |
| 2016-09-14 | $7.71 | $7.71 | $7.71 | $7.71 | $5.64 | 500 |
| 2016-09-13 | $8.37 | $8.37 | $8.37 | $8.37 | $6.13 | 18 |
| 2016-09-12 | $8.37 | $8.37 | $8.37 | $8.37 | $6.13 | 0 |
| 2016-09-09 | $8.37 | $8.37 | $8.37 | $8.37 | $6.13 | 2,516 |
| 2016-09-08 | $8.36 | $8.38 | $8.33 | $8.37 | $6.13 | 4,600 |
| 2016-09-07 | $7.86 | $7.86 | $7.80 | $7.82 | $5.72 | 2,060 |
| 2016-09-06 | $7.78 | $7.78 | $7.78 | $7.78 | $5.69 | 44 |
| 2016-09-02 | $7.78 | $7.78 | $7.78 | $7.78 | $5.69 | 352 |
| 2016-09-01 | $7.52 | $7.56 | $7.52 | $7.56 | $5.53 | 1,400 |
| 2016-08-31 | $7.37 | $7.53 | $7.37 | $7.53 | $5.51 | 6,132 |
| 2016-08-30 | $7.54 | $7.54 | $7.54 | $7.54 | $5.52 | 2,200 |
| 2016-08-29 | $7.45 | $7.54 | $7.45 | $7.54 | $5.52 | 2,593 |
| 2016-08-26 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 0 |
| 2016-08-25 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 0 |
| 2016-08-24 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 4 |
| 2016-08-23 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 0 |
| 2016-08-22 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 0 |
| 2016-08-19 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 0 |
| 2016-08-18 | $8.11 | $8.11 | $8.11 | $8.11 | $5.92 | 0 |
| 2016-08-17 | $8.11 | $8.12 | $8.11 | $8.11 | $5.92 | 2,500 |
| 2016-08-16 | $8.14 | $8.14 | $8.14 | $8.14 | $5.94 | 72 |
| 2016-08-15 | $8.17 | $8.17 | $8.13 | $8.14 | $5.94 | 5,000 |
| 2016-08-12 | $7.87 | $7.87 | $7.87 | $7.87 | $5.74 | 0 |
| 2016-08-11 | $7.88 | $7.88 | $7.87 | $7.87 | $5.74 | 3,000 |
| 2016-08-10 | $7.87 | $7.87 | $7.87 | $7.87 | $5.74 | 1,390 |
| 2016-08-09 | $8.06 | $8.08 | $8.06 | $8.06 | $5.88 | 3,000 |
| 2016-08-08 | $8.02 | $8.02 | $7.99 | $7.99 | $5.83 | 8,950 |
| 2016-08-05 | $7.73 | $7.73 | $7.65 | $7.71 | $5.63 | 4,009 |
| 2016-08-04 | $7.72 | $7.74 | $7.72 | $7.73 | $5.64 | 1,400 |
| 2016-08-03 | $7.58 | $7.58 | $7.58 | $7.58 | $5.53 | 300 |
| 2016-08-02 | $7.35 | $7.36 | $7.35 | $7.36 | $5.36 | 2,000 |
| 2016-08-01 | $7.26 | $7.26 | $7.26 | $7.26 | $5.29 | 0 |
| 2016-07-29 | $7.25 | $7.26 | $7.25 | $7.26 | $5.29 | 1,250 |
| 2016-07-28 | $7.06 | $7.06 | $7.06 | $7.06 | $5.15 | 150 |
| 2016-07-27 | $7.32 | $7.33 | $7.06 | $7.06 | $5.15 | 900 |
| 2016-07-26 | $7.01 | $7.01 | $6.93 | $6.94 | $5.05 | 5,300 |
| 2016-07-25 | $7.20 | $7.20 | $7.15 | $7.15 | $5.20 | 2,960 |
| 2016-07-22 | $7.52 | $7.53 | $7.40 | $7.40 | $5.38 | 3,882 |
| 2016-07-21 | $7.57 | $7.62 | $7.50 | $7.50 | $5.45 | 1,945 |
| 2016-07-20 | $7.53 | $7.55 | $7.50 | $7.54 | $5.48 | 6,682 |
| 2016-07-19 | $7.50 | $7.55 | $7.47 | $7.47 | $5.43 | 3,600 |
| 2016-07-18 | $7.80 | $7.80 | $7.80 | $7.80 | $5.67 | 78 |
| 2016-07-15 | $7.80 | $7.80 | $7.80 | $7.80 | $5.67 | 2,300 |
| 2016-07-14 | $7.80 | $7.80 | $7.75 | $7.80 | $5.67 | 7,900 |
| 2016-07-13 | $7.74 | $7.78 | $7.60 | $7.60 | $5.53 | 29,755 |
| 2016-07-12 | $7.58 | $7.75 | $7.58 | $7.75 | $5.63 | 25,974 |
| 2016-07-11 | $7.51 | $7.51 | $7.38 | $7.38 | $5.37 | 3,100 |
| 2016-07-08 | $7.43 | $7.52 | $7.43 | $7.52 | $5.46 | 2,450 |
| 2016-07-07 | $7.66 | $7.66 | $7.30 | $7.30 | $5.31 | 74,170 |
| 2016-07-06 | $7.30 | $7.40 | $7.29 | $7.39 | $5.37 | 60,935 |
| 2016-07-05 | $7.46 | $7.46 | $7.31 | $7.32 | $5.32 | 15,759 |
| 2016-07-01 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-06-30 | $7.83 | $7.83 | $7.83 | $7.83 | $5.69 | 0 |
| 2016-06-29 | $7.81 | $7.83 | $7.76 | $7.83 | $5.69 | 12,300 |
| 2016-06-28 | $7.57 | $7.57 | $7.53 | $7.56 | $5.49 | 2,454 |
| 2016-06-27 | $7.53 | $7.53 | $7.53 | $7.53 | $5.46 | 0 |
| 2016-06-24 | $7.38 | $7.54 | $7.37 | $7.53 | $5.46 | 3,000 |
| 2016-06-23 | $7.68 | $7.68 | $7.68 | $7.68 | $5.56 | 0 |
| 2016-06-22 | $7.90 | $7.90 | $7.67 | $7.68 | $5.56 | 4,290 |
| 2016-06-21 | $8.13 | $8.13 | $8.13 | $8.13 | $5.89 | 10,700 |
| 2016-06-20 | $8.13 | $8.13 | $8.13 | $8.13 | $5.89 | 200 |
| 2016-06-17 | $7.77 | $7.84 | $7.77 | $7.84 | $5.68 | 635 |
| 2016-06-16 | $7.75 | $7.75 | $7.75 | $7.75 | $5.61 | 0 |
| 2016-06-15 | $7.51 | $7.75 | $7.51 | $7.75 | $5.61 | 5,400 |
| 2016-06-14 | $7.56 | $7.56 | $7.56 | $7.56 | $5.48 | 633 |
| 2016-06-13 | $7.61 | $7.61 | $7.61 | $7.61 | $5.52 | 308 |
| 2016-06-10 | $7.87 | $7.88 | $7.74 | $7.74 | $5.61 | 1,200 |
| 2016-06-09 | $8.23 | $8.23 | $8.23 | $8.23 | $5.96 | 0 |
| 2016-06-08 | $8.54 | $8.56 | $8.23 | $8.23 | $5.96 | 950 |
| 2016-06-07 | $8.25 | $8.35 | $8.25 | $8.35 | $6.05 | 5,300 |
| 2016-06-06 | $7.79 | $7.96 | $7.79 | $7.96 | $5.77 | 10,830 |
| 2016-06-03 | $7.68 | $7.71 | $7.68 | $7.71 | $5.59 | 2,700 |
| 2016-06-02 | $7.58 | $7.68 | $7.57 | $7.68 | $5.57 | 4,558 |
| 2016-06-01 | $7.54 | $7.54 | $7.47 | $7.47 | $5.42 | 2,000 |
| 2016-05-31 | $7.78 | $7.78 | $7.77 | $7.78 | $5.64 | 24,000 |
| 2016-05-27 | $7.85 | $7.85 | $7.76 | $7.76 | $5.62 | 5,500 |
| 2016-05-26 | $7.96 | $7.96 | $7.96 | $7.96 | $5.75 | 172 |
| 2016-05-25 | $7.65 | $7.65 | $7.65 | $7.65 | $5.51 | 2,050 |
| 2016-05-24 | $7.65 | $7.66 | $7.65 | $7.66 | $5.52 | 1,514 |
| 2016-05-23 | $7.30 | $7.30 | $7.30 | $7.30 | $5.26 | 0 |
| 2016-05-20 | $7.30 | $7.30 | $7.30 | $7.30 | $5.26 | 0 |
| 2016-05-19 | $7.40 | $7.40 | $7.30 | $7.30 | $5.26 | 3,100 |
| 2016-05-18 | $7.84 | $7.84 | $7.84 | $7.84 | $5.65 | 55 |
| 2016-05-17 | $7.87 | $7.87 | $7.83 | $7.84 | $5.65 | 4,200 |
| 2016-05-16 | $7.69 | $7.72 | $7.69 | $7.71 | $5.56 | 6,600 |
| 2016-05-13 | $7.44 | $7.47 | $7.44 | $7.45 | $5.37 | 1,950 |
| 2016-05-12 | $7.70 | $7.70 | $7.45 | $7.61 | $5.48 | 8,996 |
| 2016-05-11 | $7.52 | $7.69 | $7.50 | $7.59 | $5.47 | 8,220 |
| 2016-05-10 | $7.30 | $7.36 | $7.28 | $7.36 | $5.31 | 4,154 |
| 2016-05-09 | $7.26 | $7.30 | $7.16 | $7.17 | $5.17 | 6,600 |
| 2016-05-06 | $7.45 | $7.45 | $7.43 | $7.45 | $5.37 | 1,252 |
| 2016-05-05 | $7.49 | $7.49 | $7.49 | $7.49 | $5.40 | 200 |
| 2016-05-04 | $7.21 | $7.21 | $6.88 | $6.89 | $4.96 | 3,030 |
| 2016-05-03 | $7.02 | $7.02 | $6.88 | $7.02 | $5.06 | 2,500 |
| 2016-05-02 | $7.46 | $7.46 | $7.34 | $7.34 | $5.29 | 1,400 |
| 2016-04-29 | $7.57 | $7.71 | $7.46 | $7.47 | $5.38 | 4,300 |
| 2016-04-28 | $7.72 | $7.72 | $7.72 | $7.72 | $5.56 | 1,680 |
| 2016-04-27 | $7.73 | $7.73 | $7.73 | $7.73 | $5.57 | 0 |
| 2016-04-26 | $7.81 | $7.82 | $7.73 | $7.73 | $5.56 | 10,250 |
| 2016-04-25 | $7.90 | $7.90 | $7.64 | $7.72 | $5.55 | 10,100 |
| 2016-04-22 | $7.90 | $7.90 | $7.90 | $7.90 | $5.68 | 2,050 |
| 2016-04-21 | $7.62 | $7.66 | $7.62 | $7.66 | $5.50 | 14,750 |
| 2016-04-20 | $7.59 | $7.59 | $7.59 | $7.59 | $5.45 | 500 |
| 2016-04-19 | $7.30 | $7.43 | $7.29 | $7.35 | $5.28 | 8,000 |
| 2016-04-18 | $6.91 | $7.03 | $6.89 | $7.03 | $5.05 | 2,179 |
| 2016-04-15 | $6.78 | $6.99 | $6.76 | $6.94 | $4.99 | 6,348 |
| 2016-04-14 | $7.09 | $7.11 | $6.98 | $6.98 | $5.02 | 3,418 |
| 2016-04-13 | $7.41 | $7.54 | $7.32 | $7.35 | $5.28 | 16,330 |
| 2016-04-12 | $7.31 | $7.50 | $7.31 | $7.42 | $5.33 | 5,529 |
| 2016-04-11 | $6.90 | $6.90 | $6.85 | $6.85 | $4.93 | 8,000 |
| 2016-04-08 | $6.20 | $6.24 | $6.19 | $6.24 | $4.48 | 8,500 |
| 2016-04-07 | $5.70 | $5.70 | $5.70 | $5.70 | $4.10 | 5,080 |
| 2016-04-06 | $5.76 | $5.76 | $5.76 | $5.76 | $4.14 | 200 |
| 2016-04-05 | $5.40 | $5.46 | $5.37 | $5.46 | $3.92 | 3,400 |
| 2016-04-04 | $5.74 | $5.74 | $5.53 | $5.53 | $3.98 | 10,515 |
| 2016-04-01 | $5.79 | $5.79 | $5.79 | $5.79 | $4.16 | 1,210 |
| 2016-03-31 | $5.96 | $5.96 | $5.90 | $5.90 | $4.24 | 500 |
| 2016-03-30 | $6.07 | $6.07 | $6.07 | $6.07 | $4.36 | 400 |
| 2016-03-29 | $5.70 | $5.79 | $5.70 | $5.79 | $4.16 | 3,044 |
| 2016-03-28 | $5.77 | $5.80 | $5.77 | $5.80 | $4.14 | 4,500 |
| 2016-03-24 | $5.80 | $5.91 | $5.68 | $5.88 | $4.20 | 6,618 |
| 2016-03-23 | $6.37 | $6.37 | $5.98 | $5.98 | $4.27 | 3,600 |
| 2016-03-22 | $6.46 | $6.48 | $6.46 | $6.48 | $4.63 | 2,001 |
| 2016-03-21 | $6.59 | $6.59 | $6.54 | $6.54 | $4.67 | 1,767 |
| 2016-03-18 | $6.75 | $6.78 | $6.51 | $6.51 | $4.65 | 4,050 |
| 2016-03-17 | $6.45 | $6.73 | $6.45 | $6.65 | $4.75 | 13,900 |
| 2016-03-16 | $6.02 | $6.26 | $6.01 | $6.25 | $4.46 | 2,305 |
| 2016-03-15 | $6.03 | $6.03 | $6.03 | $6.03 | $4.30 | 90 |
| 2016-03-14 | $6.03 | $6.03 | $6.03 | $6.03 | $4.30 | 325 |
| 2016-03-11 | $6.16 | $6.19 | $6.13 | $6.13 | $4.38 | 4,221 |
| 2016-03-10 | $5.98 | $5.98 | $5.98 | $5.98 | $4.27 | 100 |
| 2016-03-09 | $6.01 | $6.06 | $6.00 | $6.06 | $4.33 | 2,525 |
| 2016-03-08 | $5.93 | $5.94 | $5.93 | $5.94 | $4.24 | 17,246 |
| 2016-03-07 | $6.35 | $6.39 | $6.30 | $6.32 | $4.51 | 1,650 |
| 2016-03-04 | $6.27 | $6.28 | $6.26 | $6.28 | $4.48 | 51,460 |
| 2016-03-03 | $6.18 | $6.27 | $6.00 | $6.11 | $4.36 | 98,695 |
| 2016-03-02 | $5.95 | $6.05 | $5.95 | $6.05 | $4.32 | 15,600 |
| 2016-03-01 | $5.59 | $5.60 | $5.59 | $5.60 | $3.99 | 1,500 |
| 2016-02-29 | $5.64 | $5.64 | $5.64 | $5.64 | $4.03 | 1,000 |
| 2016-02-26 | $5.46 | $5.48 | $5.46 | $5.48 | $3.91 | 11,834 |
| 2016-02-25 | $5.32 | $5.32 | $5.11 | $5.15 | $3.67 | 8,706 |
| 2016-02-24 | $4.94 | $5.23 | $4.93 | $5.18 | $3.67 | 32,253 |
| 2016-02-23 | $5.13 | $5.14 | $5.05 | $5.11 | $3.62 | 20,400 |
| 2016-02-22 | $5.36 | $5.36 | $5.25 | $5.25 | $3.72 | 2,000 |
| 2016-02-19 | $4.99 | $4.99 | $4.99 | $4.99 | $3.54 | 2,015 |
| 2016-02-18 | $5.35 | $5.35 | $4.96 | $4.96 | $3.52 | 5,900 |
| 2016-02-17 | $4.66 | $4.66 | $4.66 | $4.66 | $3.30 | 0 |
| 2016-02-16 | $4.58 | $4.66 | $4.58 | $4.66 | $3.30 | 4,525 |
| 2016-02-12 | $4.54 | $4.54 | $4.53 | $4.53 | $3.21 | 2,100 |
| 2016-02-11 | $4.57 | $4.58 | $4.57 | $4.58 | $3.24 | 1,000 |
| 2016-02-10 | $4.31 | $4.31 | $4.24 | $4.24 | $3.00 | 25,600 |
| 2016-02-09 | $4.62 | $4.62 | $4.33 | $4.36 | $3.09 | 11,675 |
| 2016-02-08 | $4.85 | $4.86 | $4.84 | $4.84 | $3.43 | 6,200 |
| 2016-02-05 | $5.10 | $5.14 | $5.10 | $5.14 | $3.65 | 1,500 |
| 2016-02-04 | $5.21 | $5.21 | $5.21 | $5.21 | $3.69 | 200 |
| 2016-02-03 | $4.84 | $5.17 | $4.84 | $5.16 | $3.66 | 10,000 |
| 2016-02-02 | $4.95 | $4.95 | $4.88 | $4.90 | $3.47 | 10,285 |
| 2016-02-01 | $5.24 | $5.24 | $5.11 | $5.11 | $3.63 | 1,700 |
| 2016-01-29 | $5.59 | $5.59 | $5.30 | $5.30 | $3.75 | 7,218 |
| 2016-01-28 | $5.28 | $5.37 | $5.28 | $5.37 | $3.81 | 11,100 |
| 2016-01-27 | $5.05 | $5.05 | $5.05 | $5.05 | $3.58 | 4,700 |
| 2016-01-26 | $5.06 | $5.15 | $5.06 | $5.15 | $3.61 | 20,500 |
| 2016-01-25 | $5.43 | $5.43 | $5.14 | $5.14 | $3.60 | 53,800 |
| 2016-01-22 | $5.47 | $5.47 | $5.47 | $5.47 | $3.83 | 960 |
| 2016-01-21 | $5.06 | $5.12 | $5.06 | $5.11 | $3.58 | 5,983 |
| 2016-01-20 | $3.98 | $4.85 | $3.98 | $4.85 | $3.40 | 7,759 |
| 2016-01-19 | $4.77 | $4.77 | $4.39 | $4.39 | $3.07 | 19,612 |
| 2016-01-15 | $4.62 | $4.65 | $4.62 | $4.62 | $3.24 | 1,450 |
| 2016-01-14 | $4.95 | $4.95 | $4.94 | $4.94 | $3.46 | 19,718 |
| 2016-01-13 | $5.04 | $5.14 | $4.90 | $4.90 | $3.43 | 7,900 |
| 2016-01-12 | $5.25 | $5.25 | $4.76 | $4.88 | $3.42 | 16,845 |
| 2016-01-11 | $5.59 | $5.59 | $5.28 | $5.28 | $3.70 | 5,750 |
| 2016-01-08 | $5.61 | $5.75 | $5.61 | $5.75 | $4.03 | 19,022 |
| 2016-01-07 | $5.89 | $5.89 | $5.65 | $5.67 | $3.97 | 39,578 |
| 2016-01-06 | $6.22 | $6.22 | $6.10 | $6.10 | $4.27 | 1,170 |
| 2016-01-05 | $6.44 | $6.44 | $6.38 | $6.40 | $4.48 | 10,875 |
| 2016-01-04 | $6.44 | $6.44 | $6.31 | $6.33 | $4.43 | 10,975 |
| 2015-12-31 | $6.52 | $6.64 | $6.52 | $6.57 | $4.60 | 11,261 |
| 2015-12-30 | $6.60 | $6.60 | $6.60 | $6.60 | $4.62 | 5,988 |
| 2015-12-29 | $6.56 | $6.60 | $6.56 | $6.60 | $4.62 | 5,988 |
| 2015-12-28 | $6.75 | $6.75 | $6.75 | $6.75 | $4.68 | 0 |
| 2015-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $4.68 | 0 |
| 2015-12-23 | $6.75 | $6.75 | $6.75 | $6.75 | $4.68 | 700 |
| 2015-12-22 | $6.25 | $6.25 | $6.25 | $6.25 | $4.34 | 25 |
| 2015-12-21 | $6.40 | $6.46 | $6.25 | $6.25 | $4.34 | 3,422 |
| 2015-12-18 | $6.37 | $6.37 | $6.32 | $6.32 | $4.38 | 8,670 |
| 2015-12-17 | $6.50 | $6.50 | $6.23 | $6.23 | $4.32 | 8,196 |
| 2015-12-16 | $6.74 | $6.75 | $6.48 | $6.53 | $4.53 | 15,925 |
| 2015-12-15 | $6.85 | $6.96 | $6.85 | $6.90 | $4.79 | 10,500 |
| 2015-12-14 | $6.59 | $6.76 | $6.44 | $6.71 | $4.65 | 15,710 |
| 2015-12-11 | $7.08 | $7.08 | $6.63 | $6.63 | $4.60 | 8,780 |
| 2015-12-10 | $7.23 | $7.32 | $7.15 | $7.22 | $5.00 | 25,825 |
| 2015-12-09 | $7.42 | $7.42 | $7.09 | $7.22 | $5.01 | 37,767 |
| 2015-12-08 | $6.85 | $7.06 | $6.85 | $7.06 | $4.90 | 8,163 |
| 2015-12-07 | $7.50 | $7.50 | $7.50 | $7.50 | $5.20 | 200 |
| 2015-12-04 | $8.01 | $8.01 | $8.01 | $8.01 | $5.55 | 4,000 |
| 2015-12-03 | $8.26 | $8.26 | $8.26 | $8.26 | $5.73 | 3,100 |
| 2015-12-02 | $8.44 | $8.44 | $8.26 | $8.26 | $5.73 | 3,100 |
| 2015-12-01 | $8.62 | $8.62 | $8.62 | $8.62 | $5.98 | 5,507 |
| 2015-11-30 | $8.91 | $8.91 | $8.91 | $8.91 | $6.18 | 90 |
| 2015-11-27 | $8.91 | $8.91 | $8.91 | $8.91 | $6.18 | 0 |
| 2015-11-25 | $8.91 | $8.91 | $8.91 | $8.91 | $6.18 | 0 |
| 2015-11-24 | $8.91 | $8.91 | $8.91 | $8.91 | $6.15 | 1,000 |
| 2015-11-23 | $8.50 | $8.50 | $8.50 | $8.50 | $5.86 | 7,500 |
| 2015-11-20 | $8.79 | $8.79 | $8.50 | $8.50 | $5.86 | 2,460 |
| 2015-11-19 | $8.50 | $8.50 | $8.50 | $8.50 | $5.86 | 0 |
| 2015-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $5.86 | 2,486 |
| 2015-11-17 | $8.51 | $8.51 | $8.50 | $8.50 | $5.86 | 1,270 |
| 2015-11-16 | $8.48 | $8.48 | $8.48 | $8.48 | $5.85 | 3,010 |
| 2015-11-13 | $8.13 | $8.32 | $8.08 | $8.32 | $5.74 | 7,100 |
| 2015-11-12 | $9.44 | $9.44 | $9.44 | $9.44 | $6.51 | 1 |
| 2015-11-11 | $9.44 | $9.44 | $9.44 | $9.44 | $6.51 | 6,309 |
| 2015-11-10 | $9.44 | $9.44 | $9.44 | $9.44 | $6.51 | 0 |
| 2015-11-09 | $9.44 | $9.44 | $9.44 | $9.44 | $6.51 | 0 |
| 2015-11-06 | $9.44 | $9.44 | $9.44 | $9.44 | $6.51 | 0 |
| 2015-11-05 | $9.44 | $9.44 | $9.44 | $9.44 | $6.51 | 101 |
| 2015-11-04 | $9.54 | $9.54 | $9.54 | $9.54 | $6.58 | 0 |
| 2015-11-03 | $9.54 | $9.54 | $9.54 | $9.54 | $6.58 | 10,000 |
| 2015-11-02 | $8.82 | $8.82 | $8.82 | $8.82 | $6.08 | 198 |
| 2015-10-30 | $8.88 | $8.88 | $8.88 | $8.88 | $6.13 | 0 |
| 2015-10-29 | $9.09 | $9.10 | $8.88 | $8.88 | $6.13 | 4,236 |
| 2015-10-28 | $8.55 | $8.55 | $8.55 | $8.55 | $5.89 | 17,700 |
| 2015-10-27 | $8.63 | $8.63 | $8.59 | $8.59 | $5.88 | 268 |
| 2015-10-26 | $9.25 | $9.25 | $8.89 | $8.89 | $6.09 | 550 |
| 2015-10-23 | $9.25 | $9.25 | $9.25 | $9.25 | $6.33 | 100 |
| 2015-10-22 | $9.67 | $9.67 | $9.61 | $9.61 | $6.58 | 1,803 |
| 2015-10-21 | $9.67 | $9.67 | $9.61 | $9.61 | $6.58 | 0 |
| 2015-10-20 | $9.67 | $9.67 | $9.61 | $9.61 | $6.58 | 0 |
| 2015-10-19 | $9.67 | $9.67 | $9.61 | $9.61 | $6.58 | 3,700 |
| 2015-10-16 | $9.93 | $9.93 | $9.93 | $9.93 | $6.80 | 200 |
| 2015-10-15 | $10.14 | $10.14 | $10.14 | $10.14 | $6.94 | 0 |
| 2015-10-14 | $10.14 | $10.14 | $10.14 | $10.14 | $6.94 | 0 |
| 2015-10-13 | $10.14 | $10.14 | $10.14 | $10.14 | $6.94 | 81 |
| 2015-10-12 | $10.14 | $10.14 | $10.14 | $10.14 | $6.94 | 0 |
| 2015-10-09 | $10.14 | $10.14 | $10.14 | $10.14 | $6.94 | 0 |
| 2015-10-08 | $10.14 | $10.14 | $10.14 | $10.14 | $6.94 | 115 |
| 2015-10-07 | $10.55 | $10.55 | $10.55 | $10.55 | $7.23 | 2,059 |
| 2015-10-06 | $9.79 | $9.86 | $9.78 | $9.85 | $6.75 | 7,000 |
| 2015-10-05 | $9.05 | $9.17 | $9.05 | $9.13 | $6.25 | 10,000 |
| 2015-10-02 | $8.35 | $8.48 | $8.35 | $8.48 | $5.80 | 5,900 |
| 2015-10-01 | $8.10 | $8.10 | $8.10 | $8.10 | $5.55 | 150 |
| 2015-09-30 | $7.92 | $7.92 | $7.83 | $7.83 | $5.36 | 1,200 |
| 2015-09-29 | $8.19 | $8.19 | $8.18 | $8.18 | $5.60 | 0 |
| 2015-09-28 | $8.19 | $8.19 | $8.18 | $8.18 | $5.60 | 0 |
| 2015-09-25 | $8.19 | $8.19 | $8.18 | $8.18 | $5.56 | 2,000 |
| 2015-09-24 | $8.71 | $8.71 | $8.71 | $8.71 | $5.92 | 0 |
| 2015-09-23 | $8.71 | $8.71 | $8.71 | $8.71 | $5.92 | 0 |
| 2015-09-22 | $8.71 | $8.71 | $8.71 | $8.71 | $5.92 | 35,000 |
| 2015-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $5.94 | 0 |
| 2015-09-18 | $8.74 | $8.75 | $8.74 | $8.75 | $5.94 | 300 |
| 2015-09-17 | $8.70 | $8.97 | $8.70 | $8.96 | $6.09 | 25,630 |
| 2015-09-16 | $8.32 | $8.35 | $8.32 | $8.35 | $5.68 | 1,605 |
| 2015-09-15 | $8.09 | $8.09 | $8.09 | $8.09 | $5.50 | 2,043 |
| 2015-09-14 | $8.08 | $8.08 | $8.07 | $8.08 | $5.49 | 5,099 |
| 2015-09-11 | $8.38 | $8.38 | $8.38 | $8.38 | $5.69 | 115 |
| 2015-09-10 | $8.64 | $8.64 | $8.64 | $8.64 | $5.87 | 0 |
| 2015-09-09 | $8.64 | $8.64 | $8.64 | $8.64 | $5.87 | 0 |
| 2015-09-08 | $8.64 | $8.64 | $8.64 | $8.64 | $5.87 | 604 |
| 2015-09-04 | $8.45 | $8.45 | $8.28 | $8.28 | $5.63 | 0 |
| 2015-09-03 | $8.45 | $8.45 | $8.28 | $8.28 | $5.63 | 1,346 |
| 2015-09-02 | $8.38 | $8.38 | $8.38 | $8.38 | $5.69 | 0 |
| 2015-09-01 | $8.18 | $8.38 | $8.18 | $8.38 | $5.69 | 36,000 |
| 2015-08-31 | $8.51 | $8.51 | $8.51 | $8.51 | $5.78 | 27,548 |
| 2015-08-28 | $8.24 | $8.24 | $8.20 | $8.20 | $5.57 | 6,200 |
| 2015-08-27 | $8.02 | $8.02 | $7.90 | $7.92 | $5.38 | 15,018 |
| 2015-08-26 | $7.22 | $7.22 | $7.22 | $7.22 | $4.87 | 0 |
| 2015-08-25 | $7.42 | $7.42 | $7.22 | $7.22 | $4.87 | 4,102 |
| 2015-08-24 | $6.95 | $7.20 | $6.95 | $7.20 | $4.85 | 4,010 |
| 2015-08-21 | $8.00 | $8.00 | $7.42 | $7.49 | $5.05 | 18,400 |
| 2015-08-20 | $8.28 | $8.28 | $8.28 | $8.28 | $5.58 | 500 |
| 2015-08-19 | $8.25 | $8.37 | $8.25 | $8.37 | $5.64 | 1,201 |
| 2015-08-18 | $8.76 | $8.76 | $8.72 | $8.72 | $5.88 | 400 |
| 2015-08-17 | $8.86 | $8.86 | $8.86 | $8.86 | $5.97 | 170 |
| 2015-08-14 | $8.86 | $8.86 | $8.86 | $8.86 | $5.97 | 500 |
| 2015-08-13 | $9.38 | $9.38 | $9.38 | $9.38 | $6.33 | 0 |
| 2015-08-12 | $9.39 | $9.39 | $9.38 | $9.38 | $6.33 | 5,006 |
| 2015-08-11 | $9.00 | $9.00 | $8.86 | $8.86 | $5.97 | 18 |
| 2015-08-10 | $9.00 | $9.00 | $8.86 | $8.86 | $5.97 | 0 |
| 2015-08-07 | $9.00 | $9.00 | $8.86 | $8.86 | $5.97 | 21,307 |
| 2015-08-06 | $9.00 | $9.01 | $8.99 | $8.99 | $6.06 | 6,157 |
| 2015-08-05 | $8.65 | $8.65 | $8.62 | $8.65 | $5.83 | 2,178 |
| 2015-08-04 | $8.72 | $8.72 | $8.72 | $8.72 | $5.88 | 0 |
| 2015-08-03 | $8.72 | $8.72 | $8.72 | $8.72 | $5.88 | 0 |
| 2015-07-31 | $8.72 | $8.72 | $8.72 | $8.72 | $5.88 | 311 |
| 2015-07-30 | $8.65 | $8.85 | $8.65 | $8.85 | $5.97 | 579 |
| 2015-07-29 | $8.54 | $8.79 | $8.54 | $8.54 | $5.76 | 25,100 |
| 2015-07-28 | $7.95 | $8.27 | $7.95 | $8.27 | $5.54 | 7,719 |
| 2015-07-27 | $8.29 | $8.29 | $8.29 | $8.29 | $5.55 | 46 |
| 2015-07-24 | $8.28 | $8.29 | $8.28 | $8.29 | $5.55 | 2,000 |
| 2015-07-23 | $8.40 | $8.40 | $8.40 | $8.40 | $5.62 | 6,068 |
| 2015-07-22 | $8.32 | $8.32 | $8.32 | $8.32 | $5.57 | 200 |
| 2015-07-21 | $8.40 | $8.44 | $8.40 | $8.44 | $5.65 | 2,423 |
| 2015-07-20 | $8.60 | $8.61 | $8.29 | $8.29 | $5.55 | 6,343 |
| 2015-07-17 | $8.85 | $8.98 | $8.85 | $8.93 | $5.98 | 15,802 |
| 2015-07-16 | $9.21 | $9.21 | $9.21 | $9.21 | $6.17 | 1,000 |
| 2015-07-15 | $9.29 | $9.30 | $9.29 | $9.30 | $6.22 | 703 |
| 2015-07-14 | $9.53 | $9.53 | $9.53 | $9.53 | $6.38 | 8,800 |
| 2015-07-13 | $9.55 | $9.55 | $9.55 | $9.55 | $6.39 | 0 |
| 2015-07-10 | $9.59 | $9.59 | $9.53 | $9.55 | $6.39 | 4,203 |
| 2015-07-09 | $9.94 | $9.94 | $9.94 | $9.94 | $6.65 | 1,610 |
| 2015-07-08 | $9.87 | $9.87 | $9.83 | $9.83 | $6.58 | 505 |
| 2015-07-07 | $9.89 | $10.02 | $9.89 | $10.02 | $6.70 | 3,750 |
| 2015-07-06 | $10.09 | $10.09 | $10.09 | $10.09 | $6.76 | 300 |
Whitecap Resources Inc (SPGYF) News Headlines
Recent Whitecap Resources Inc (SPGYF) News
Similar Companies to Whitecap Resources Inc (SPGYF) 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 | -- | -- | -- |