Summer Infant Inc (SUMR) Exchange: NASDAQ
Data as of May 1, 2024
$11.99 ($0.00) 0.00%
Summer Infant Inc - Daily Information
Click for more stock information on Summer Infant Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $11.99 |
| Previous Close | $11.99 |
| High | $11.99 |
| Low | $11.99 |
| Adjusted Open | $11.99 |
| Previous Adjusted Close | $11.99 |
| Adjusted High | $11.99 |
| Adjusted Low | $11.99 |
About Summer Infant Inc (SUMR)
Summer Infant, Inc., is a designer, marketer, and distributor of juvenile health, safety and wellness products, which are sold to North American and the United Kingdom retailers. It markets products in various product categories including nursery audio/video monitors, safety gates, durable bath products, bed rails, nursery products, booster and potty seats, bouncers, travel accessories, high chairs, swings, feeding products, car seats, and nursery furniture. The products of the Company are sold to the United States retailers, including Babies R Us, Target, KMart, Wal-Mart, Buy Buy Baby and Amazon.com. The wholly owned subsidiaries of the Company include Summer Infant (USA), Inc., Summer Infant Europe, Limited (SIE), Summer Infant Canada, Ltd. (SIC) and Summer Infant Asia, Ltd. (SIA). On March 24, 2011, the Company completed the acquisition of BornFree Holdings Ltd. In June 2013, Summer Infant Inc acquired the assets of Little Looster, LLC.
Invest in Summer Infant Inc (SUMR)
Historical Stock Data for Summer Infant Inc (SUMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-06-21 | $12.00 | $12.00 | $11.98 | $11.99 | $11.99 | 29,068 |
| 2022-06-17 | $11.95 | $11.99 | $11.95 | $11.98 | $11.98 | 42,368 |
| 2022-06-16 | $11.68 | $11.96 | $11.64 | $11.95 | $11.95 | 113,992 |
| 2022-06-15 | $11.39 | $11.67 | $11.35 | $11.62 | $11.62 | 3,960 |
| 2022-06-14 | $11.36 | $11.38 | $11.30 | $11.35 | $11.35 | 7,391 |
| 2022-06-13 | $11.25 | $11.53 | $11.20 | $11.47 | $11.47 | 15,593 |
| 2022-06-10 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 319 |
| 2022-06-09 | $11.27 | $11.56 | $11.15 | $11.54 | $11.54 | 11,179 |
| 2022-06-08 | $11.32 | $11.34 | $11.29 | $11.29 | $11.29 | 2,000 |
| 2022-06-07 | $11.32 | $11.42 | $11.19 | $11.33 | $11.33 | 3,059 |
| 2022-06-06 | $11.31 | $11.48 | $11.31 | $11.40 | $11.40 | 4,412 |
| 2022-06-03 | $11.34 | $11.35 | $11.29 | $11.34 | $11.34 | 1,813 |
| 2022-06-02 | $11.11 | $11.50 | $11.04 | $11.07 | $11.07 | 29,475 |
| 2022-06-01 | $11.48 | $11.51 | $10.60 | $11.00 | $11.00 | 54,871 |
| 2022-05-31 | $11.76 | $11.79 | $11.61 | $11.79 | $11.79 | 19,184 |
| 2022-05-27 | $11.83 | $11.83 | $11.69 | $11.79 | $11.79 | 2,413 |
| 2022-05-26 | $11.71 | $11.82 | $11.69 | $11.82 | $11.82 | 13,672 |
| 2022-05-25 | $11.65 | $11.74 | $11.64 | $11.74 | $11.74 | 13,744 |
| 2022-05-24 | $11.65 | $11.69 | $11.64 | $11.69 | $11.69 | 6,186 |
| 2022-05-23 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 155 |
| 2022-05-20 | $11.62 | $11.69 | $11.55 | $11.69 | $11.69 | 1,853 |
| 2022-05-19 | $11.69 | $11.71 | $11.69 | $11.69 | $11.69 | 1,701 |
| 2022-05-18 | $11.68 | $11.70 | $11.65 | $11.65 | $11.65 | 13,067 |
| 2022-05-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 165 |
| 2022-05-16 | $11.73 | $11.73 | $11.65 | $11.65 | $11.65 | 3,898 |
| 2022-05-13 | $11.61 | $11.65 | $11.61 | $11.62 | $11.62 | 1,422 |
| 2022-05-12 | $11.65 | $11.65 | $11.45 | $11.53 | $11.53 | 7,688 |
| 2022-05-11 | $11.71 | $11.71 | $11.54 | $11.54 | $11.54 | 7,514 |
| 2022-05-10 | $11.74 | $11.74 | $11.66 | $11.73 | $11.73 | 13,385 |
| 2022-05-09 | $11.75 | $11.75 | $11.72 | $11.72 | $11.72 | 6,055 |
| 2022-05-06 | $11.72 | $11.75 | $11.72 | $11.75 | $11.75 | 2,269 |
| 2022-05-05 | $11.80 | $11.80 | $11.76 | $11.76 | $11.76 | 1,860 |
| 2022-05-04 | $11.75 | $11.80 | $11.54 | $11.79 | $11.79 | 5,964 |
| 2022-05-03 | $11.81 | $11.81 | $11.77 | $11.77 | $11.77 | 306 |
| 2022-05-02 | $11.84 | $11.84 | $11.80 | $11.80 | $11.80 | 1,348 |
| 2022-04-29 | $11.82 | $11.84 | $11.80 | $11.84 | $11.84 | 3,870 |
| 2022-04-28 | $11.80 | $11.82 | $11.80 | $11.81 | $11.81 | 1,505 |
| 2022-04-27 | $11.81 | $11.81 | $11.80 | $11.80 | $11.80 | 10,056 |
| 2022-04-26 | $11.80 | $11.84 | $11.79 | $11.80 | $11.80 | 9,301 |
| 2022-04-25 | $11.77 | $11.79 | $11.75 | $11.79 | $11.79 | 14,881 |
| 2022-04-22 | $11.81 | $11.81 | $11.70 | $11.80 | $11.80 | 15,335 |
| 2022-04-21 | $11.80 | $11.84 | $11.80 | $11.81 | $11.81 | 8,827 |
| 2022-04-20 | $11.76 | $11.80 | $11.76 | $11.80 | $11.80 | 7,984 |
| 2022-04-19 | $11.78 | $11.79 | $11.77 | $11.78 | $11.78 | 10,462 |
| 2022-04-18 | $11.77 | $11.77 | $11.75 | $11.75 | $11.75 | 1,422 |
| 2022-04-14 | $11.77 | $11.80 | $11.77 | $11.80 | $11.80 | 2,606 |
| 2022-04-13 | $11.77 | $11.78 | $11.77 | $11.77 | $11.77 | 1,751 |
| 2022-04-12 | $11.78 | $11.78 | $11.77 | $11.77 | $11.77 | 3,395 |
| 2022-04-11 | $11.73 | $11.78 | $11.73 | $11.76 | $11.76 | 2,346 |
| 2022-04-08 | $11.79 | $11.79 | $11.76 | $11.76 | $11.76 | 3,235 |
| 2022-04-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 270 |
| 2022-04-06 | $11.74 | $11.77 | $11.73 | $11.77 | $11.77 | 11,401 |
| 2022-04-05 | $11.72 | $11.79 | $11.71 | $11.77 | $11.77 | 3,244 |
| 2022-04-04 | $11.67 | $11.77 | $11.67 | $11.75 | $11.75 | 5,258 |
| 2022-04-01 | $11.65 | $11.77 | $11.65 | $11.71 | $11.71 | 30,673 |
| 2022-03-31 | $11.77 | $11.77 | $11.60 | $11.66 | $11.66 | 5,296 |
| 2022-03-30 | $11.72 | $11.77 | $11.68 | $11.77 | $11.77 | 1,261 |
| 2022-03-29 | $11.72 | $11.75 | $11.69 | $11.75 | $11.75 | 3,404 |
| 2022-03-28 | $11.68 | $11.75 | $11.66 | $11.74 | $11.74 | 12,774 |
| 2022-03-25 | $11.60 | $11.70 | $11.60 | $11.65 | $11.65 | 53,698 |
| 2022-03-24 | $11.64 | $11.69 | $11.60 | $11.64 | $11.64 | 13,394 |
| 2022-03-23 | $11.56 | $11.70 | $11.56 | $11.64 | $11.64 | 5,648 |
| 2022-03-22 | $11.69 | $11.73 | $11.59 | $11.61 | $11.61 | 11,456 |
| 2022-03-21 | $11.73 | $11.73 | $11.57 | $11.60 | $11.60 | 72,287 |
| 2022-03-18 | $11.45 | $11.70 | $11.43 | $11.68 | $11.68 | 112,189 |
| 2022-03-17 | $11.35 | $11.47 | $11.12 | $11.47 | $11.47 | 274,173 |
| 2022-03-16 | $9.50 | $9.50 | $8.89 | $8.89 | $8.89 | 67,394 |
| 2022-03-15 | $7.12 | $9.03 | $6.80 | $8.50 | $8.50 | 42,010 |
| 2022-03-14 | $8.03 | $8.37 | $7.02 | $7.05 | $7.05 | 11,183 |
| 2022-03-11 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 192 |
| 2022-03-10 | $8.55 | $8.55 | $8.10 | $8.13 | $8.13 | 761 |
| 2022-03-09 | $8.15 | $8.78 | $8.07 | $8.07 | $8.07 | 1,593 |
| 2022-03-08 | $8.04 | $8.20 | $8.00 | $8.08 | $8.08 | 4,163 |
| 2022-03-07 | $8.05 | $8.05 | $7.90 | $7.90 | $7.90 | 2,609 |
| 2022-03-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 75 |
| 2022-03-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 559 |
| 2022-03-02 | $8.45 | $8.70 | $8.40 | $8.40 | $8.40 | 983 |
| 2022-03-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 190 |
| 2022-02-28 | $8.24 | $8.40 | $8.21 | $8.38 | $8.38 | 1,953 |
| 2022-02-25 | $8.50 | $8.59 | $8.40 | $8.40 | $8.40 | 2,053 |
| 2022-02-24 | $8.45 | $8.53 | $8.00 | $8.53 | $8.53 | 1,964 |
| 2022-02-23 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 539 |
| 2022-02-22 | $8.02 | $8.35 | $8.02 | $8.35 | $8.35 | 736 |
| 2022-02-18 | $8.06 | $8.32 | $8.06 | $8.28 | $8.28 | 4,255 |
| 2022-02-17 | $8.25 | $8.25 | $8.15 | $8.15 | $8.15 | 469 |
| 2022-02-16 | $8.46 | $8.47 | $8.31 | $8.31 | $8.31 | 1,747 |
| 2022-02-15 | $8.47 | $8.64 | $8.35 | $8.35 | $8.35 | 642 |
| 2022-02-14 | $8.58 | $8.58 | $8.20 | $8.40 | $8.40 | 2,622 |
| 2022-02-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 334 |
| 2022-02-10 | $8.55 | $8.94 | $8.55 | $8.57 | $8.57 | 4,212 |
| 2022-02-09 | $9.00 | $9.00 | $8.65 | $8.65 | $8.65 | 2,794 |
| 2022-02-08 | $8.95 | $8.95 | $8.91 | $8.95 | $8.95 | 500 |
| 2022-02-07 | $8.51 | $8.80 | $8.28 | $8.76 | $8.76 | 1,998 |
| 2022-02-04 | $9.08 | $9.08 | $8.98 | $8.99 | $8.99 | 1,393 |
| 2022-02-03 | $8.60 | $8.95 | $8.46 | $8.93 | $8.93 | 1,332 |
| 2022-02-02 | $9.01 | $9.23 | $8.81 | $8.81 | $8.81 | 3,194 |
| 2022-02-01 | $9.65 | $9.65 | $8.84 | $9.20 | $9.20 | 6,565 |
| 2022-01-31 | $9.90 | $9.95 | $9.60 | $9.60 | $9.60 | 3,870 |
| 2022-01-28 | $9.54 | $9.60 | $9.54 | $9.60 | $9.60 | 643 |
| 2022-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 120 |
| 2022-01-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 123 |
| 2022-01-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 283 |
| 2022-01-24 | $9.54 | $9.95 | $9.51 | $9.51 | $9.51 | 1,423 |
| 2022-01-21 | $10.27 | $10.27 | $9.98 | $10.04 | $10.04 | 1,827 |
| 2022-01-20 | $10.30 | $10.30 | $10.16 | $10.16 | $10.16 | 1,176 |
| 2022-01-19 | $10.45 | $10.45 | $10.05 | $10.05 | $10.05 | 3,481 |
| 2022-01-18 | $10.10 | $10.35 | $10.05 | $10.05 | $10.05 | 3,603 |
| 2022-01-14 | $10.60 | $10.60 | $10.31 | $10.31 | $10.31 | 1,124 |
| 2022-01-13 | $10.55 | $10.70 | $10.53 | $10.69 | $10.69 | 1,184 |
| 2022-01-12 | $10.27 | $10.75 | $10.20 | $10.72 | $10.72 | 3,069 |
| 2022-01-11 | $10.46 | $10.72 | $10.46 | $10.72 | $10.72 | 568 |
| 2022-01-10 | $10.84 | $10.90 | $10.73 | $10.73 | $10.73 | 2,083 |
| 2022-01-07 | $10.13 | $10.47 | $10.13 | $10.44 | $10.44 | 2,572 |
| 2022-01-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 243 |
| 2022-01-05 | $11.25 | $11.25 | $10.52 | $10.53 | $10.53 | 1,634 |
| 2022-01-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 477 |
| 2022-01-03 | $10.14 | $10.38 | $10.14 | $10.38 | $10.38 | 892 |
| 2021-12-31 | $10.39 | $10.46 | $10.08 | $10.38 | $10.38 | 4,758 |
| 2021-12-30 | $10.35 | $10.55 | $9.89 | $10.11 | $10.11 | 30,922 |
| 2021-12-29 | $10.13 | $10.76 | $10.02 | $10.76 | $10.76 | 1,703 |
| 2021-12-28 | $9.93 | $10.49 | $9.90 | $10.32 | $10.32 | 10,454 |
| 2021-12-27 | $11.20 | $11.30 | $9.48 | $10.18 | $10.18 | 36,513 |
| 2021-12-23 | $10.87 | $11.35 | $10.87 | $11.19 | $11.19 | 11,061 |
| 2021-12-22 | $10.73 | $10.99 | $10.51 | $10.99 | $10.99 | 4,208 |
| 2021-12-21 | $11.01 | $11.01 | $10.46 | $10.46 | $10.46 | 5,234 |
| 2021-12-20 | $10.52 | $10.92 | $10.49 | $10.91 | $10.91 | 3,952 |
| 2021-12-17 | $10.90 | $10.95 | $10.90 | $10.91 | $10.91 | 2,776 |
| 2021-12-16 | $10.84 | $11.00 | $10.84 | $10.87 | $10.87 | 2,974 |
| 2021-12-15 | $10.96 | $11.15 | $10.46 | $10.78 | $10.78 | 21,753 |
| 2021-12-14 | $10.85 | $11.14 | $10.80 | $10.80 | $10.80 | 2,770 |
| 2021-12-13 | $11.38 | $11.38 | $10.52 | $10.85 | $10.85 | 9,321 |
| 2021-12-10 | $11.15 | $11.70 | $11.07 | $11.43 | $11.43 | 5,391 |
| 2021-12-09 | $11.49 | $11.49 | $10.69 | $10.82 | $10.82 | 1,774 |
| 2021-12-08 | $10.50 | $10.81 | $10.43 | $10.52 | $10.52 | 5,316 |
| 2021-12-07 | $10.63 | $11.22 | $10.48 | $10.71 | $10.71 | 1,861 |
| 2021-12-06 | $10.46 | $10.74 | $10.40 | $10.55 | $10.55 | 2,868 |
| 2021-12-03 | $10.42 | $10.91 | $10.40 | $10.60 | $10.60 | 4,575 |
| 2021-12-02 | $10.51 | $10.90 | $10.51 | $10.72 | $10.72 | 2,707 |
| 2021-12-01 | $11.12 | $11.24 | $10.84 | $11.07 | $11.07 | 8,091 |
| 2021-11-30 | $10.62 | $11.46 | $10.54 | $11.37 | $11.37 | 2,884 |
| 2021-11-29 | $11.62 | $11.62 | $10.40 | $10.48 | $10.48 | 28,086 |
| 2021-11-26 | $12.00 | $12.33 | $11.33 | $11.52 | $11.52 | 9,080 |
| 2021-11-24 | $11.65 | $11.81 | $11.65 | $11.80 | $11.80 | 8,889 |
| 2021-11-23 | $12.23 | $12.53 | $11.72 | $11.83 | $11.83 | 9,718 |
| 2021-11-22 | $11.00 | $12.38 | $10.56 | $12.02 | $12.02 | 28,300 |
| 2021-11-19 | $13.09 | $13.09 | $12.50 | $12.50 | $12.50 | 12,671 |
| 2021-11-18 | $12.80 | $13.09 | $12.40 | $12.42 | $12.42 | 14,143 |
| 2021-11-17 | $12.55 | $13.51 | $12.55 | $12.76 | $12.76 | 56,719 |
| 2021-11-16 | $12.20 | $12.48 | $11.60 | $12.27 | $12.27 | 48,685 |
| 2021-11-15 | $11.12 | $12.46 | $11.12 | $12.26 | $12.26 | 55,172 |
| 2021-11-12 | $10.30 | $12.19 | $10.20 | $11.40 | $11.40 | 182,905 |
| 2021-11-11 | $8.41 | $11.61 | $8.41 | $10.32 | $10.32 | 703,706 |
| 2021-11-10 | $8.15 | $8.32 | $8.15 | $8.20 | $8.20 | 7,616 |
| 2021-11-09 | $7.75 | $8.04 | $7.75 | $8.04 | $8.04 | 3,252 |
| 2021-11-08 | $8.02 | $8.16 | $8.00 | $8.01 | $8.01 | 4,030 |
| 2021-11-05 | $8.00 | $8.27 | $8.00 | $8.16 | $8.16 | 2,076 |
| 2021-11-04 | $7.98 | $8.26 | $7.86 | $8.00 | $8.00 | 3,188 |
| 2021-11-03 | $7.70 | $8.09 | $7.66 | $7.82 | $7.82 | 7,024 |
| 2021-11-02 | $7.85 | $7.86 | $7.52 | $7.80 | $7.80 | 2,196 |
| 2021-11-01 | $8.12 | $8.15 | $7.80 | $7.88 | $7.88 | 11,498 |
| 2021-10-29 | $8.04 | $8.28 | $8.01 | $8.02 | $8.02 | 4,220 |
| 2021-10-28 | $8.01 | $8.08 | $8.01 | $8.04 | $8.04 | 4,083 |
| 2021-10-27 | $8.22 | $8.38 | $8.05 | $8.05 | $8.05 | 5,028 |
| 2021-10-26 | $8.11 | $8.18 | $8.11 | $8.18 | $8.18 | 2,175 |
| 2021-10-25 | $8.25 | $8.37 | $8.10 | $8.34 | $8.34 | 2,020 |
| 2021-10-22 | $8.20 | $8.42 | $8.15 | $8.26 | $8.26 | 4,357 |
| 2021-10-21 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 1,938 |
| 2021-10-20 | $8.20 | $8.34 | $8.20 | $8.30 | $8.30 | 2,342 |
| 2021-10-19 | $8.22 | $8.49 | $8.01 | $8.25 | $8.25 | 8,239 |
| 2021-10-18 | $8.38 | $8.50 | $8.38 | $8.50 | $8.50 | 3,121 |
| 2021-10-15 | $8.16 | $8.57 | $8.16 | $8.50 | $8.50 | 1,736 |
| 2021-10-14 | $8.25 | $8.30 | $8.20 | $8.27 | $8.27 | 3,592 |
| 2021-10-13 | $8.35 | $8.76 | $8.15 | $8.18 | $8.18 | 5,026 |
| 2021-10-12 | $8.08 | $8.50 | $8.01 | $8.36 | $8.36 | 4,820 |
| 2021-10-11 | $8.70 | $8.70 | $8.31 | $8.39 | $8.39 | 6,526 |
| 2021-10-08 | $8.50 | $8.56 | $8.41 | $8.45 | $8.45 | 3,764 |
| 2021-10-07 | $8.85 | $8.85 | $8.42 | $8.56 | $8.56 | 4,116 |
| 2021-10-06 | $8.49 | $8.91 | $8.49 | $8.56 | $8.56 | 3,316 |
| 2021-10-05 | $8.65 | $8.73 | $8.50 | $8.50 | $8.50 | 8,405 |
| 2021-10-04 | $8.50 | $8.64 | $8.50 | $8.64 | $8.64 | 3,229 |
| 2021-10-01 | $8.75 | $8.75 | $8.39 | $8.61 | $8.61 | 5,461 |
| 2021-09-30 | $8.51 | $8.98 | $8.51 | $8.65 | $8.65 | 3,186 |
| 2021-09-29 | $8.43 | $8.76 | $8.43 | $8.76 | $8.76 | 2,164 |
| 2021-09-28 | $8.75 | $9.00 | $8.43 | $8.43 | $8.43 | 11,101 |
| 2021-09-27 | $8.38 | $8.67 | $8.35 | $8.50 | $8.50 | 6,415 |
| 2021-09-24 | $8.33 | $8.58 | $8.33 | $8.45 | $8.45 | 902 |
| 2021-09-23 | $8.70 | $8.74 | $8.12 | $8.41 | $8.41 | 17,496 |
| 2021-09-22 | $8.55 | $9.11 | $8.55 | $8.82 | $8.82 | 4,946 |
| 2021-09-21 | $8.21 | $8.67 | $8.02 | $8.65 | $8.65 | 11,583 |
| 2021-09-20 | $7.99 | $9.35 | $7.99 | $8.57 | $8.57 | 25,903 |
| 2021-09-17 | $7.88 | $8.40 | $7.39 | $8.40 | $8.40 | 109,956 |
| 2021-09-16 | $7.44 | $7.95 | $7.44 | $7.94 | $7.94 | 3,714 |
| 2021-09-15 | $8.00 | $8.21 | $7.64 | $7.96 | $7.96 | 10,185 |
| 2021-09-14 | $7.95 | $8.03 | $7.95 | $8.01 | $8.01 | 2,729 |
| 2021-09-13 | $7.89 | $8.25 | $7.80 | $7.92 | $7.92 | 7,610 |
| 2021-09-10 | $8.59 | $8.77 | $8.00 | $8.04 | $8.04 | 8,689 |
| 2021-09-09 | $8.76 | $8.76 | $8.62 | $8.62 | $8.62 | 4,000 |
| 2021-09-08 | $8.71 | $9.12 | $8.71 | $8.75 | $8.75 | 2,514 |
| 2021-09-07 | $8.71 | $9.00 | $8.67 | $8.71 | $8.71 | 8,248 |
| 2021-09-03 | $9.05 | $9.05 | $8.64 | $9.04 | $9.04 | 6,964 |
| 2021-09-02 | $9.02 | $9.20 | $8.88 | $8.88 | $8.88 | 2,211 |
| 2021-09-01 | $9.24 | $9.24 | $8.82 | $8.87 | $8.87 | 9,706 |
| 2021-08-31 | $8.66 | $9.10 | $8.66 | $8.99 | $8.99 | 5,825 |
| 2021-08-30 | $8.56 | $8.81 | $8.36 | $8.61 | $8.61 | 8,929 |
| 2021-08-27 | $8.66 | $8.90 | $8.60 | $8.60 | $8.60 | 9,982 |
| 2021-08-26 | $8.26 | $8.72 | $8.26 | $8.64 | $8.64 | 11,538 |
| 2021-08-25 | $8.92 | $8.95 | $8.39 | $8.45 | $8.45 | 14,776 |
| 2021-08-24 | $8.91 | $9.09 | $8.60 | $8.68 | $8.68 | 31,779 |
| 2021-08-23 | $8.60 | $9.44 | $8.60 | $9.05 | $9.05 | 13,979 |
| 2021-08-20 | $9.14 | $9.49 | $9.14 | $9.19 | $9.19 | 4,083 |
| 2021-08-19 | $9.30 | $9.40 | $9.08 | $9.13 | $9.13 | 6,172 |
| 2021-08-18 | $8.71 | $9.75 | $8.56 | $9.51 | $9.51 | 7,851 |
| 2021-08-17 | $10.03 | $10.03 | $8.43 | $9.15 | $9.15 | 31,357 |
| 2021-08-16 | $10.77 | $11.11 | $10.08 | $10.08 | $10.08 | 24,542 |
| 2021-08-13 | $10.35 | $11.19 | $10.35 | $10.67 | $10.67 | 5,782 |
| 2021-08-12 | $10.96 | $11.00 | $10.36 | $10.36 | $10.36 | 8,030 |
| 2021-08-11 | $11.13 | $11.26 | $10.94 | $11.08 | $11.08 | 5,820 |
| 2021-08-10 | $11.15 | $11.31 | $10.95 | $11.26 | $11.26 | 14,383 |
| 2021-08-09 | $11.31 | $11.42 | $10.81 | $11.18 | $11.18 | 13,760 |
| 2021-08-06 | $11.67 | $11.85 | $11.01 | $11.37 | $11.37 | 21,163 |
| 2021-08-05 | $11.27 | $12.02 | $10.80 | $11.73 | $11.73 | 43,135 |
| 2021-08-04 | $11.05 | $11.50 | $11.05 | $11.22 | $11.22 | 5,713 |
| 2021-08-03 | $11.52 | $12.02 | $11.01 | $11.10 | $11.10 | 13,116 |
| 2021-08-02 | $11.15 | $11.87 | $11.13 | $11.74 | $11.74 | 35,284 |
| 2021-07-30 | $11.60 | $11.79 | $10.81 | $11.20 | $11.20 | 27,781 |
| 2021-07-29 | $11.79 | $11.96 | $11.62 | $11.82 | $11.82 | 9,175 |
| 2021-07-28 | $11.70 | $12.01 | $11.57 | $11.57 | $11.57 | 3,807 |
| 2021-07-27 | $12.06 | $12.06 | $11.56 | $11.75 | $11.75 | 7,599 |
| 2021-07-26 | $11.85 | $12.15 | $11.82 | $11.86 | $11.86 | 6,870 |
| 2021-07-23 | $12.16 | $12.59 | $11.69 | $11.76 | $11.76 | 40,020 |
| 2021-07-22 | $12.10 | $12.15 | $11.60 | $12.01 | $12.01 | 30,196 |
| 2021-07-21 | $12.35 | $12.71 | $12.00 | $12.26 | $12.26 | 8,500 |
| 2021-07-20 | $12.00 | $12.49 | $11.64 | $12.15 | $12.15 | 34,861 |
| 2021-07-19 | $12.19 | $12.49 | $11.51 | $12.20 | $12.20 | 27,490 |
| 2021-07-16 | $12.80 | $13.49 | $12.33 | $12.60 | $12.60 | 18,752 |
| 2021-07-15 | $13.25 | $13.78 | $12.11 | $12.93 | $12.93 | 94,317 |
| 2021-07-14 | $14.04 | $14.19 | $12.80 | $13.41 | $13.41 | 59,282 |
| 2021-07-13 | $12.46 | $14.95 | $12.46 | $14.20 | $14.20 | 141,167 |
| 2021-07-12 | $12.72 | $16.89 | $12.40 | $12.80 | $12.80 | 584,728 |
| 2021-07-09 | $12.16 | $14.24 | $12.00 | $12.87 | $12.87 | 139,148 |
| 2021-07-08 | $11.30 | $11.85 | $10.88 | $11.42 | $11.42 | 13,394 |
| 2021-07-07 | $11.65 | $11.98 | $11.23 | $11.27 | $11.27 | 6,017 |
| 2021-07-06 | $11.95 | $12.00 | $11.44 | $11.44 | $11.44 | 14,455 |
| 2021-07-02 | $12.67 | $12.67 | $11.51 | $11.64 | $11.64 | 16,953 |
| 2021-07-01 | $12.46 | $12.94 | $12.29 | $12.31 | $12.31 | 6,448 |
| 2021-06-30 | $12.33 | $13.09 | $12.27 | $12.87 | $12.87 | 5,575 |
| 2021-06-29 | $13.11 | $13.11 | $12.41 | $12.47 | $12.47 | 12,810 |
| 2021-06-28 | $12.50 | $13.75 | $12.29 | $13.17 | $13.17 | 60,064 |
| 2021-06-25 | $12.41 | $12.65 | $11.53 | $12.64 | $12.64 | 13,390 |
| 2021-06-24 | $12.06 | $12.75 | $12.06 | $12.51 | $12.51 | 28,389 |
| 2021-06-23 | $12.46 | $12.74 | $12.05 | $12.11 | $12.11 | 6,498 |
| 2021-06-22 | $12.27 | $12.51 | $12.12 | $12.15 | $12.15 | 7,016 |
| 2021-06-21 | $12.55 | $12.73 | $12.02 | $12.45 | $12.45 | 8,689 |
| 2021-06-18 | $12.80 | $12.95 | $12.41 | $12.70 | $12.70 | 19,983 |
| 2021-06-17 | $12.77 | $12.98 | $12.65 | $12.98 | $12.98 | 7,360 |
| 2021-06-16 | $12.95 | $13.19 | $12.67 | $12.93 | $12.93 | 22,614 |
| 2021-06-15 | $13.05 | $13.66 | $12.75 | $12.85 | $12.85 | 12,172 |
| 2021-06-14 | $13.03 | $13.98 | $13.03 | $13.05 | $13.05 | 6,786 |
| 2021-06-11 | $13.16 | $13.39 | $12.78 | $13.01 | $13.01 | 13,588 |
| 2021-06-10 | $13.24 | $13.89 | $12.96 | $13.26 | $13.26 | 23,127 |
| 2021-06-09 | $13.76 | $13.80 | $12.99 | $13.06 | $13.06 | 23,200 |
| 2021-06-08 | $13.07 | $14.04 | $12.99 | $13.87 | $13.87 | 51,184 |
| 2021-06-07 | $12.90 | $13.53 | $12.24 | $12.90 | $12.90 | 22,127 |
| 2021-06-04 | $13.17 | $13.48 | $12.36 | $12.90 | $12.90 | 40,056 |
| 2021-06-03 | $12.79 | $13.48 | $12.63 | $13.00 | $13.00 | 27,452 |
| 2021-06-02 | $12.89 | $15.48 | $12.49 | $13.44 | $13.44 | 162,729 |
| 2021-06-01 | $12.89 | $12.98 | $12.46 | $12.86 | $12.86 | 19,551 |
| 2021-05-28 | $12.61 | $13.15 | $12.46 | $12.89 | $12.89 | 22,796 |
| 2021-05-27 | $12.50 | $12.50 | $11.71 | $12.30 | $12.30 | 28,474 |
| 2021-05-26 | $11.11 | $13.10 | $11.11 | $12.65 | $12.65 | 51,661 |
| 2021-05-25 | $11.07 | $11.64 | $11.06 | $11.39 | $11.39 | 42,714 |
| 2021-05-24 | $11.34 | $11.44 | $11.10 | $11.17 | $11.17 | 34,135 |
| 2021-05-21 | $11.13 | $11.70 | $10.81 | $11.37 | $11.37 | 46,101 |
| 2021-05-20 | $11.60 | $11.85 | $10.85 | $11.09 | $11.09 | 116,326 |
| 2021-05-19 | $16.92 | $17.19 | $9.86 | $11.45 | $11.45 | 662,548 |
| 2021-05-18 | $17.55 | $18.26 | $17.25 | $17.25 | $17.25 | 30,517 |
| 2021-05-17 | $17.54 | $17.88 | $17.10 | $17.60 | $17.60 | 40,604 |
| 2021-05-14 | $17.87 | $18.00 | $16.93 | $17.28 | $17.28 | 25,154 |
| 2021-05-13 | $17.83 | $18.26 | $16.63 | $17.75 | $17.75 | 34,744 |
| 2021-05-12 | $18.44 | $18.47 | $17.85 | $17.85 | $17.85 | 22,820 |
| 2021-05-11 | $18.13 | $18.40 | $17.80 | $18.05 | $18.05 | 13,150 |
| 2021-05-10 | $18.33 | $18.92 | $17.98 | $18.25 | $18.25 | 12,770 |
| 2021-05-07 | $18.31 | $19.02 | $18.10 | $18.46 | $18.46 | 26,125 |
| 2021-05-06 | $18.15 | $18.38 | $17.94 | $18.19 | $18.19 | 8,857 |
| 2021-05-05 | $18.30 | $18.66 | $18.06 | $18.29 | $18.29 | 11,540 |
| 2021-05-04 | $18.00 | $18.32 | $17.75 | $18.30 | $18.30 | 42,831 |
| 2021-05-03 | $18.09 | $18.42 | $17.75 | $17.95 | $17.95 | 46,351 |
| 2021-04-30 | $18.80 | $18.80 | $17.01 | $18.04 | $18.04 | 63,241 |
| 2021-04-29 | $17.14 | $19.00 | $17.14 | $18.91 | $18.91 | 116,180 |
| 2021-04-28 | $16.29 | $16.98 | $16.01 | $16.88 | $16.88 | 20,654 |
| 2021-04-27 | $15.95 | $16.64 | $15.50 | $16.40 | $16.40 | 68,833 |
| 2021-04-26 | $14.86 | $16.26 | $14.09 | $15.93 | $15.93 | 67,666 |
| 2021-04-23 | $13.63 | $14.30 | $12.90 | $14.27 | $14.27 | 50,206 |
| 2021-04-22 | $12.39 | $13.68 | $12.04 | $13.45 | $13.45 | 76,674 |
| 2021-04-21 | $11.22 | $12.66 | $11.22 | $12.39 | $12.39 | 93,836 |
| 2021-04-20 | $9.35 | $11.60 | $9.35 | $10.83 | $10.83 | 109,701 |
| 2021-04-19 | $9.82 | $9.99 | $9.15 | $9.35 | $9.35 | 24,233 |
| 2021-04-16 | $10.27 | $10.45 | $9.81 | $10.09 | $10.09 | 27,971 |
| 2021-04-15 | $11.00 | $11.25 | $10.00 | $10.31 | $10.31 | 37,156 |
| 2021-04-14 | $11.35 | $11.72 | $10.86 | $11.01 | $11.01 | 22,690 |
| 2021-04-13 | $11.51 | $12.38 | $11.05 | $11.35 | $11.35 | 22,043 |
| 2021-04-12 | $12.31 | $12.45 | $11.48 | $11.80 | $11.80 | 45,975 |
| 2021-04-09 | $13.47 | $14.00 | $12.47 | $12.61 | $12.61 | 37,716 |
| 2021-04-08 | $13.64 | $13.95 | $13.03 | $13.37 | $13.37 | 14,344 |
| 2021-04-07 | $14.10 | $14.10 | $13.80 | $14.00 | $14.00 | 18,514 |
| 2021-04-06 | $13.85 | $14.25 | $13.79 | $14.25 | $14.25 | 12,387 |
| 2021-04-05 | $13.93 | $14.22 | $13.68 | $14.14 | $14.14 | 27,858 |
| 2021-04-01 | $13.22 | $13.66 | $13.02 | $13.61 | $13.61 | 15,653 |
| 2021-03-31 | $13.50 | $13.85 | $13.20 | $13.27 | $13.27 | 31,129 |
| 2021-03-30 | $14.61 | $14.70 | $13.44 | $13.47 | $13.47 | 91,682 |
| 2021-03-29 | $21.61 | $21.61 | $14.64 | $14.78 | $14.78 | 490,819 |
| 2021-03-26 | $21.91 | $22.90 | $20.50 | $21.77 | $21.77 | 104,481 |
| 2021-03-25 | $20.29 | $23.92 | $20.29 | $21.98 | $21.98 | 463,494 |
| 2021-03-24 | $19.41 | $20.48 | $19.10 | $20.29 | $20.29 | 78,102 |
| 2021-03-23 | $18.43 | $20.00 | $18.05 | $20.00 | $20.00 | 261,174 |
| 2021-03-22 | $13.35 | $20.50 | $13.00 | $18.02 | $18.02 | 1,048,797 |
| 2021-03-19 | $14.10 | $14.10 | $13.00 | $13.00 | $13.00 | 5,498 |
| 2021-03-18 | $13.70 | $14.60 | $13.21 | $13.96 | $13.96 | 23,599 |
| 2021-03-17 | $14.67 | $14.67 | $11.29 | $13.60 | $13.60 | 71,088 |
| 2021-03-16 | $15.97 | $16.49 | $15.50 | $16.00 | $16.00 | 9,786 |
| 2021-03-15 | $15.52 | $16.46 | $15.47 | $15.92 | $15.92 | 8,870 |
| 2021-03-12 | $16.00 | $16.00 | $15.20 | $15.42 | $15.42 | 2,579 |
| 2021-03-11 | $15.18 | $15.70 | $15.18 | $15.22 | $15.22 | 2,290 |
| 2021-03-10 | $14.99 | $15.26 | $14.80 | $15.15 | $15.15 | 12,739 |
| 2021-03-09 | $14.50 | $15.22 | $14.33 | $14.55 | $14.55 | 10,273 |
| 2021-03-08 | $14.94 | $14.94 | $14.32 | $14.51 | $14.51 | 6,538 |
| 2021-03-05 | $15.38 | $15.38 | $14.60 | $14.60 | $14.60 | 3,845 |
| 2021-03-04 | $15.53 | $15.62 | $14.63 | $15.11 | $15.11 | 9,534 |
| 2021-03-03 | $15.71 | $15.99 | $15.71 | $15.99 | $15.99 | 3,000 |
| 2021-03-02 | $16.24 | $16.24 | $15.75 | $15.75 | $15.75 | 3,865 |
| 2021-03-01 | $16.21 | $16.77 | $16.21 | $16.30 | $16.30 | 4,067 |
| 2021-02-26 | $16.50 | $16.50 | $16.01 | $16.15 | $16.15 | 3,519 |
| 2021-02-25 | $17.76 | $17.76 | $16.46 | $16.46 | $16.46 | 3,434 |
| 2021-02-24 | $16.56 | $16.99 | $16.56 | $16.60 | $16.60 | 3,111 |
| 2021-02-23 | $17.11 | $17.30 | $16.12 | $16.58 | $16.58 | 9,818 |
| 2021-02-22 | $17.60 | $18.00 | $17.35 | $18.00 | $18.00 | 8,217 |
| 2021-02-19 | $17.59 | $17.66 | $16.85 | $17.25 | $17.25 | 13,380 |
| 2021-02-18 | $17.71 | $18.11 | $17.50 | $17.75 | $17.75 | 8,132 |
| 2021-02-17 | $17.70 | $18.70 | $17.60 | $18.21 | $18.21 | 7,125 |
| 2021-02-16 | $18.09 | $18.42 | $17.61 | $17.70 | $17.70 | 10,667 |
| 2021-02-12 | $18.96 | $19.60 | $17.87 | $18.78 | $18.78 | 7,524 |
| 2021-02-11 | $18.94 | $19.55 | $18.94 | $19.04 | $19.04 | 2,485 |
| 2021-02-10 | $18.79 | $19.05 | $18.56 | $18.94 | $18.94 | 1,636 |
| 2021-02-09 | $18.90 | $19.40 | $18.79 | $18.79 | $18.79 | 5,604 |
| 2021-02-08 | $17.50 | $18.97 | $17.50 | $18.63 | $18.63 | 24,907 |
| 2021-02-05 | $22.50 | $22.50 | $16.23 | $17.50 | $17.50 | 126,948 |
| 2021-02-04 | $17.98 | $22.81 | $17.98 | $22.50 | $22.50 | 67,148 |
| 2021-02-03 | $17.61 | $17.89 | $17.61 | $17.83 | $17.83 | 1,800 |
| 2021-02-02 | $17.70 | $18.00 | $17.51 | $17.82 | $17.82 | 4,069 |
| 2021-02-01 | $17.03 | $17.31 | $16.81 | $17.30 | $17.30 | 5,929 |
| 2021-01-29 | $17.59 | $17.59 | $16.57 | $16.99 | $16.99 | 2,153 |
| 2021-01-28 | $17.65 | $17.65 | $16.76 | $16.76 | $16.76 | 2,244 |
| 2021-01-27 | $17.21 | $17.21 | $16.58 | $17.14 | $17.14 | 4,579 |
| 2021-01-26 | $17.21 | $17.89 | $16.75 | $17.15 | $17.15 | 9,311 |
| 2021-01-25 | $16.95 | $17.30 | $16.88 | $17.21 | $17.21 | 10,572 |
| 2021-01-22 | $16.50 | $16.90 | $16.50 | $16.78 | $16.78 | 2,565 |
| 2021-01-21 | $15.93 | $16.50 | $15.93 | $16.50 | $16.50 | 9,291 |
| 2021-01-20 | $15.63 | $15.88 | $15.63 | $15.81 | $15.81 | 2,250 |
| 2021-01-19 | $14.49 | $15.58 | $14.49 | $15.54 | $15.54 | 6,458 |
| 2021-01-15 | $15.00 | $15.22 | $14.94 | $15.10 | $15.10 | 5,625 |
| 2021-01-14 | $15.18 | $15.18 | $14.93 | $15.00 | $15.00 | 10,187 |
| 2021-01-13 | $15.19 | $15.25 | $14.70 | $14.87 | $14.87 | 7,044 |
| 2021-01-12 | $15.00 | $15.25 | $14.70 | $14.70 | $14.70 | 2,076 |
| 2021-01-11 | $14.54 | $14.90 | $14.18 | $14.80 | $14.80 | 4,869 |
| 2021-01-08 | $15.55 | $15.55 | $15.00 | $15.25 | $15.25 | 4,470 |
| 2021-01-07 | $15.47 | $15.75 | $15.00 | $15.23 | $15.23 | 6,539 |
| 2021-01-06 | $16.35 | $16.35 | $15.13 | $15.71 | $15.71 | 4,586 |
| 2021-01-05 | $15.12 | $15.50 | $15.00 | $15.50 | $15.50 | 1,447 |
| 2021-01-04 | $14.96 | $15.55 | $14.03 | $15.36 | $15.36 | 17,555 |
| 2020-12-31 | $15.75 | $15.75 | $15.25 | $15.35 | $15.35 | 7,001 |
| 2020-12-30 | $15.35 | $15.71 | $15.35 | $15.53 | $15.53 | 2,756 |
| 2020-12-29 | $15.87 | $15.91 | $15.20 | $15.41 | $15.41 | 5,988 |
| 2020-12-28 | $15.83 | $16.14 | $15.83 | $15.84 | $15.84 | 4,716 |
| 2020-12-24 | $15.80 | $15.83 | $15.80 | $15.83 | $15.83 | 673 |
| 2020-12-23 | $15.95 | $16.27 | $15.82 | $15.85 | $15.85 | 2,926 |
| 2020-12-22 | $15.46 | $16.20 | $15.46 | $15.93 | $15.93 | 11,305 |
| 2020-12-21 | $16.18 | $16.32 | $15.64 | $15.70 | $15.70 | 8,305 |
| 2020-12-18 | $16.24 | $16.65 | $16.00 | $16.00 | $16.00 | 12,147 |
| 2020-12-17 | $16.40 | $16.62 | $16.12 | $16.12 | $16.12 | 10,867 |
| 2020-12-16 | $16.50 | $16.78 | $16.34 | $16.34 | $16.34 | 2,330 |
| 2020-12-15 | $16.62 | $17.13 | $15.90 | $16.41 | $16.41 | 8,138 |
| 2020-12-14 | $17.05 | $17.05 | $16.50 | $16.50 | $16.50 | 5,866 |
| 2020-12-11 | $16.94 | $16.94 | $16.75 | $16.77 | $16.77 | 2,959 |
| 2020-12-10 | $16.83 | $17.00 | $16.74 | $17.00 | $17.00 | 10,618 |
| 2020-12-09 | $17.00 | $17.00 | $16.62 | $16.97 | $16.97 | 2,085 |
| 2020-12-08 | $16.45 | $17.00 | $16.36 | $17.00 | $17.00 | 6,477 |
| 2020-12-07 | $16.70 | $16.70 | $16.26 | $16.34 | $16.34 | 2,805 |
| 2020-12-04 | $16.53 | $16.77 | $16.21 | $16.76 | $16.76 | 3,332 |
| 2020-12-03 | $16.00 | $16.63 | $15.98 | $16.19 | $16.19 | 29,886 |
| 2020-12-02 | $16.45 | $16.45 | $15.58 | $15.78 | $15.78 | 12,167 |
| 2020-12-01 | $16.69 | $16.73 | $16.20 | $16.46 | $16.46 | 5,539 |
| 2020-11-30 | $17.20 | $17.20 | $16.42 | $16.60 | $16.60 | 4,886 |
| 2020-11-27 | $17.50 | $17.50 | $17.18 | $17.27 | $17.27 | 5,620 |
| 2020-11-25 | $17.63 | $17.63 | $17.44 | $17.53 | $17.53 | 4,288 |
| 2020-11-24 | $17.49 | $17.89 | $17.28 | $17.64 | $17.64 | 7,543 |
| 2020-11-23 | $17.04 | $17.95 | $17.04 | $17.70 | $17.70 | 8,446 |
| 2020-11-20 | $16.75 | $16.92 | $16.66 | $16.78 | $16.78 | 3,102 |
| 2020-11-19 | $16.43 | $16.64 | $16.39 | $16.64 | $16.64 | 5,522 |
| 2020-11-18 | $16.40 | $16.81 | $16.20 | $16.81 | $16.81 | 6,356 |
| 2020-11-17 | $17.14 | $17.14 | $16.20 | $16.38 | $16.38 | 12,060 |
| 2020-11-16 | $16.73 | $17.92 | $16.56 | $17.21 | $17.21 | 12,403 |
| 2020-11-13 | $16.79 | $18.48 | $16.00 | $16.44 | $16.44 | 16,369 |
| 2020-11-12 | $19.00 | $19.00 | $16.33 | $17.22 | $17.22 | 24,634 |
| 2020-11-11 | $18.14 | $20.00 | $17.50 | $19.02 | $19.02 | 63,251 |
| 2020-11-10 | $21.58 | $23.53 | $21.58 | $23.00 | $23.00 | 14,555 |
| 2020-11-09 | $21.32 | $22.24 | $20.90 | $22.00 | $22.00 | 11,473 |
| 2020-11-06 | $19.91 | $20.06 | $19.91 | $20.06 | $20.06 | 1,011 |
| 2020-11-05 | $18.56 | $19.54 | $18.32 | $19.54 | $19.54 | 6,201 |
| 2020-11-04 | $18.42 | $19.41 | $18.25 | $19.00 | $19.00 | 2,835 |
| 2020-11-03 | $18.46 | $19.35 | $18.45 | $18.56 | $18.56 | 5,752 |
| 2020-11-02 | $18.46 | $19.43 | $18.05 | $18.39 | $18.39 | 5,850 |
| 2020-10-30 | $18.01 | $19.04 | $18.01 | $18.45 | $18.45 | 3,535 |
| 2020-10-29 | $17.83 | $19.22 | $17.83 | $18.73 | $18.73 | 3,668 |
| 2020-10-28 | $20.04 | $20.04 | $18.46 | $19.30 | $19.30 | 7,089 |
| 2020-10-27 | $20.29 | $20.48 | $19.21 | $20.48 | $20.48 | 7,214 |
| 2020-10-26 | $20.51 | $20.51 | $18.16 | $19.50 | $19.50 | 7,874 |
| 2020-10-23 | $20.89 | $21.47 | $19.76 | $20.51 | $20.51 | 8,772 |
| 2020-10-22 | $22.32 | $22.32 | $20.62 | $20.95 | $20.95 | 9,821 |
| 2020-10-21 | $22.06 | $22.49 | $21.50 | $22.00 | $22.00 | 11,596 |
| 2020-10-20 | $22.29 | $22.90 | $21.66 | $21.91 | $21.91 | 12,311 |
| 2020-10-19 | $20.73 | $24.00 | $20.73 | $22.21 | $22.21 | 25,739 |
| 2020-10-16 | $17.59 | $22.00 | $17.06 | $20.71 | $20.71 | 68,114 |
| 2020-10-15 | $16.12 | $16.45 | $15.65 | $16.45 | $16.45 | 3,564 |
| 2020-10-14 | $16.71 | $16.71 | $16.20 | $16.61 | $16.61 | 2,170 |
| 2020-10-13 | $16.00 | $16.65 | $16.00 | $16.65 | $16.65 | 5,963 |
| 2020-10-12 | $16.95 | $17.07 | $15.49 | $16.34 | $16.34 | 15,049 |
| 2020-10-09 | $17.18 | $17.18 | $16.95 | $17.11 | $17.11 | 2,341 |
| 2020-10-08 | $17.40 | $17.49 | $17.22 | $17.22 | $17.22 | 4,738 |
| 2020-10-07 | $17.39 | $17.48 | $17.21 | $17.48 | $17.48 | 2,834 |
| 2020-10-06 | $17.27 | $17.27 | $17.07 | $17.07 | $17.07 | 918 |
| 2020-10-05 | $17.34 | $17.99 | $17.01 | $17.25 | $17.25 | 2,866 |
| 2020-10-02 | $17.40 | $17.40 | $16.95 | $17.34 | $17.34 | 6,848 |
| 2020-10-01 | $17.20 | $17.20 | $17.00 | $17.20 | $17.20 | 1,838 |
| 2020-09-30 | $16.87 | $17.29 | $16.87 | $17.29 | $17.29 | 3,399 |
| 2020-09-29 | $17.39 | $17.39 | $16.29 | $16.68 | $16.68 | 7,097 |
| 2020-09-28 | $17.45 | $17.50 | $17.02 | $17.16 | $17.16 | 4,237 |
| 2020-09-25 | $17.27 | $17.50 | $17.07 | $17.50 | $17.50 | 2,959 |
| 2020-09-24 | $17.72 | $17.72 | $17.10 | $17.49 | $17.49 | 2,151 |
| 2020-09-23 | $17.41 | $17.91 | $17.41 | $17.67 | $17.67 | 3,803 |
| 2020-09-22 | $15.98 | $17.69 | $15.50 | $17.41 | $17.41 | 6,920 |
| 2020-09-21 | $15.50 | $16.05 | $14.74 | $15.65 | $15.65 | 6,774 |
| 2020-09-18 | $18.19 | $18.19 | $16.29 | $16.29 | $16.29 | 8,604 |
| 2020-09-17 | $17.78 | $18.09 | $17.61 | $17.85 | $17.85 | 3,998 |
| 2020-09-16 | $17.83 | $18.70 | $17.54 | $18.03 | $18.03 | 8,375 |
| 2020-09-15 | $18.01 | $19.02 | $17.51 | $18.04 | $18.04 | 9,638 |
| 2020-09-14 | $19.06 | $19.06 | $17.57 | $18.06 | $18.06 | 10,183 |
| 2020-09-11 | $20.42 | $20.42 | $18.69 | $19.21 | $19.21 | 5,777 |
| 2020-09-10 | $20.51 | $22.30 | $20.11 | $20.40 | $20.40 | 10,416 |
| 2020-09-09 | $22.21 | $22.22 | $20.09 | $20.36 | $20.36 | 14,624 |
| 2020-09-08 | $18.40 | $21.94 | $18.20 | $20.51 | $20.51 | 35,089 |
| 2020-09-04 | $17.48 | $19.62 | $17.26 | $18.41 | $18.41 | 21,311 |
| 2020-09-03 | $17.01 | $17.41 | $16.76 | $17.30 | $17.30 | 4,667 |
| 2020-09-02 | $17.08 | $17.40 | $16.79 | $17.20 | $17.20 | 10,412 |
| 2020-09-01 | $17.62 | $17.62 | $16.86 | $16.91 | $16.91 | 10,194 |
| 2020-08-31 | $18.00 | $18.47 | $17.51 | $17.99 | $17.99 | 8,015 |
| 2020-08-28 | $17.20 | $17.68 | $17.20 | $17.68 | $17.68 | 2,013 |
| 2020-08-27 | $17.50 | $17.68 | $17.50 | $17.50 | $17.50 | 1,293 |
| 2020-08-26 | $17.10 | $18.09 | $17.10 | $17.51 | $17.51 | 6,799 |
| 2020-08-25 | $17.59 | $17.99 | $17.25 | $17.33 | $17.33 | 6,507 |
| 2020-08-24 | $18.45 | $18.45 | $17.40 | $17.56 | $17.56 | 10,984 |
| 2020-08-21 | $16.94 | $18.50 | $16.94 | $17.90 | $17.90 | 23,570 |
| 2020-08-20 | $16.89 | $17.32 | $16.77 | $17.15 | $17.15 | 13,762 |
| 2020-08-19 | $17.11 | $17.60 | $16.38 | $17.38 | $17.38 | 12,760 |
| 2020-08-18 | $18.22 | $18.82 | $17.37 | $17.44 | $17.44 | 16,228 |
| 2020-08-17 | $19.70 | $19.70 | $17.34 | $18.64 | $18.64 | 22,760 |
| 2020-08-14 | $18.46 | $19.70 | $18.45 | $19.70 | $19.70 | 27,845 |
| 2020-08-13 | $18.74 | $19.94 | $17.97 | $19.00 | $19.00 | 41,108 |
| 2020-08-12 | $17.02 | $19.50 | $15.58 | $17.85 | $17.85 | 208,780 |
| 2020-08-11 | $16.11 | $16.28 | $13.85 | $13.90 | $13.90 | 31,687 |
| 2020-08-10 | $13.00 | $15.60 | $13.00 | $15.32 | $15.32 | 52,546 |
| 2020-08-07 | $11.58 | $13.16 | $11.50 | $12.77 | $12.77 | 17,246 |
| 2020-08-06 | $11.02 | $11.50 | $11.00 | $11.38 | $11.38 | 13,369 |
| 2020-08-05 | $10.28 | $10.80 | $10.27 | $10.58 | $10.58 | 9,453 |
| 2020-08-04 | $10.01 | $10.75 | $9.80 | $10.25 | $10.25 | 10,130 |
| 2020-08-03 | $9.70 | $10.67 | $9.70 | $10.04 | $10.04 | 8,432 |
| 2020-07-31 | $9.73 | $9.78 | $9.60 | $9.70 | $9.70 | 3,168 |
| 2020-07-30 | $9.81 | $9.99 | $9.23 | $9.65 | $9.65 | 24,225 |
| 2020-07-29 | $9.36 | $10.10 | $9.36 | $9.99 | $9.99 | 4,825 |
| 2020-07-28 | $9.79 | $9.79 | $9.35 | $9.35 | $9.35 | 4,005 |
| 2020-07-27 | $10.78 | $10.78 | $8.87 | $9.80 | $9.80 | 24,016 |
| 2020-07-24 | $10.50 | $10.75 | $10.01 | $10.75 | $10.75 | 2,973 |
| 2020-07-23 | $10.80 | $10.80 | $10.37 | $10.75 | $10.75 | 15,535 |
| 2020-07-22 | $10.56 | $10.84 | $10.05 | $10.76 | $10.76 | 4,258 |
| 2020-07-21 | $11.27 | $11.31 | $10.79 | $10.79 | $10.79 | 8,987 |
| 2020-07-20 | $10.14 | $10.75 | $10.14 | $10.54 | $10.54 | 5,451 |
| 2020-07-17 | $9.75 | $10.25 | $9.40 | $10.13 | $10.13 | 12,100 |
| 2020-07-16 | $9.95 | $9.95 | $9.16 | $9.90 | $9.90 | 3,900 |
| 2020-07-15 | $9.90 | $10.00 | $9.57 | $10.00 | $10.00 | 7,000 |
| 2020-07-14 | $9.90 | $9.90 | $9.23 | $9.67 | $9.67 | 4,400 |
| 2020-07-13 | $9.55 | $9.99 | $9.55 | $9.79 | $9.79 | 8,100 |
| 2020-07-10 | $9.96 | $9.96 | $9.41 | $9.58 | $9.58 | 10,300 |
| 2020-07-09 | $10.00 | $10.43 | $9.63 | $9.95 | $9.95 | 14,600 |
| 2020-07-08 | $9.35 | $10.29 | $9.35 | $10.26 | $10.26 | 30,800 |
| 2020-07-07 | $9.00 | $9.32 | $8.89 | $9.20 | $9.20 | 10,900 |
| 2020-07-06 | $9.97 | $9.97 | $8.39 | $9.02 | $9.02 | 16,700 |
| 2020-07-02 | $9.28 | $9.75 | $9.03 | $9.35 | $9.35 | 24,200 |
| 2020-07-01 | $8.18 | $8.99 | $7.86 | $8.79 | $8.79 | 22,800 |
| 2020-06-30 | $7.79 | $8.14 | $7.69 | $8.02 | $8.02 | 51,800 |
| 2020-06-29 | $7.79 | $7.79 | $7.31 | $7.69 | $7.69 | 18,000 |
| 2020-06-26 | $7.23 | $7.51 | $6.93 | $7.07 | $7.07 | 9,072 |
| 2020-06-25 | $7.20 | $7.73 | $6.91 | $7.64 | $7.64 | 36,044 |
| 2020-06-24 | $6.69 | $7.42 | $6.42 | $7.10 | $7.10 | 23,018 |
| 2020-06-23 | $6.96 | $6.96 | $6.58 | $6.95 | $6.95 | 2,836 |
| 2020-06-22 | $6.83 | $6.98 | $6.39 | $6.77 | $6.77 | 14,556 |
| 2020-06-19 | $6.68 | $6.98 | $6.47 | $6.67 | $6.67 | 34,170 |
| 2020-06-18 | $6.47 | $6.86 | $6.10 | $6.50 | $6.50 | 38,219 |
| 2020-06-17 | $6.07 | $6.15 | $5.76 | $6.02 | $6.02 | 3,687 |
| 2020-06-16 | $6.03 | $6.23 | $5.60 | $5.99 | $5.99 | 18,716 |
| 2020-06-15 | $6.35 | $6.35 | $5.93 | $5.93 | $5.93 | 6,416 |
| 2020-06-12 | $6.78 | $6.78 | $5.57 | $5.83 | $5.83 | 7,891 |
| 2020-06-11 | $6.33 | $6.42 | $5.40 | $5.50 | $5.50 | 16,345 |
| 2020-06-10 | $6.45 | $6.68 | $6.35 | $6.65 | $6.65 | 1,477 |
| 2020-06-09 | $6.53 | $6.82 | $6.36 | $6.49 | $6.49 | 12,379 |
| 2020-06-08 | $6.75 | $7.08 | $6.57 | $6.64 | $6.64 | 11,450 |
| 2020-06-05 | $6.89 | $7.45 | $6.55 | $6.88 | $6.88 | 23,265 |
| 2020-06-04 | $6.70 | $7.00 | $6.20 | $6.51 | $6.51 | 21,818 |
| 2020-06-03 | $7.21 | $7.51 | $5.57 | $6.98 | $6.98 | 134,463 |
| 2020-06-02 | $6.83 | $7.49 | $6.45 | $7.21 | $7.21 | 48,756 |
| 2020-06-01 | $6.54 | $6.89 | $6.27 | $6.79 | $6.79 | 14,595 |
| 2020-05-29 | $5.60 | $6.43 | $5.56 | $6.25 | $6.25 | 23,282 |
| 2020-05-28 | $5.82 | $6.11 | $5.48 | $5.60 | $5.60 | 22,293 |
| 2020-05-27 | $4.99 | $6.11 | $4.91 | $5.68 | $5.68 | 101,281 |
| 2020-05-26 | $4.62 | $4.99 | $4.58 | $4.82 | $4.82 | 29,328 |
| 2020-05-22 | $4.66 | $4.66 | $4.46 | $4.55 | $4.55 | 4,253 |
| 2020-05-21 | $4.68 | $4.75 | $4.23 | $4.51 | $4.51 | 14,412 |
| 2020-05-20 | $3.97 | $4.84 | $3.97 | $4.84 | $4.84 | 49,562 |
| 2020-05-19 | $4.09 | $4.20 | $4.00 | $4.13 | $4.13 | 8,055 |
| 2020-05-18 | $3.75 | $4.10 | $3.70 | $4.10 | $4.10 | 21,232 |
| 2020-05-15 | $3.75 | $3.93 | $3.71 | $3.82 | $3.82 | 11,315 |
| 2020-05-14 | $3.61 | $3.80 | $3.58 | $3.74 | $3.74 | 15,062 |
| 2020-05-13 | $3.97 | $4.55 | $3.58 | $3.72 | $3.72 | 56,171 |
| 2020-05-12 | $3.60 | $3.82 | $3.55 | $3.79 | $3.79 | 32,100 |
| 2020-05-11 | $3.46 | $3.71 | $3.46 | $3.60 | $3.60 | 7,401 |
| 2020-05-08 | $3.53 | $3.71 | $3.53 | $3.65 | $3.65 | 8,974 |
| 2020-05-07 | $3.38 | $3.60 | $3.38 | $3.51 | $3.51 | 4,275 |
| 2020-05-06 | $3.46 | $3.53 | $3.35 | $3.38 | $3.38 | 12,477 |
| 2020-05-05 | $3.34 | $3.51 | $3.34 | $3.42 | $3.42 | 7,267 |
| 2020-05-04 | $3.30 | $3.58 | $3.12 | $3.46 | $3.46 | 19,620 |
| 2020-05-01 | $4.12 | $4.22 | $3.30 | $3.39 | $3.39 | 110,929 |
| 2020-04-30 | $2.75 | $4.75 | $2.51 | $3.76 | $3.76 | 501,962 |
| 2020-04-29 | $2.41 | $2.59 | $2.30 | $2.57 | $2.57 | 11,825 |
| 2020-04-28 | $2.33 | $2.33 | $2.28 | $2.30 | $2.30 | 5,786 |
| 2020-04-27 | $2.34 | $2.42 | $2.33 | $2.42 | $2.42 | 3,480 |
| 2020-04-24 | $2.36 | $2.42 | $2.34 | $2.34 | $2.34 | 1,394 |
| 2020-04-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,464 |
| 2020-04-22 | $2.31 | $2.39 | $2.31 | $2.39 | $2.39 | 869 |
| 2020-04-21 | $2.52 | $2.53 | $2.35 | $2.37 | $2.37 | 5,673 |
| 2020-04-20 | $2.64 | $2.69 | $2.52 | $2.52 | $2.52 | 15,201 |
| 2020-04-17 | $2.34 | $2.74 | $2.32 | $2.52 | $2.52 | 27,613 |
| 2020-04-16 | $2.60 | $2.64 | $2.42 | $2.44 | $2.44 | 7,460 |
| 2020-04-15 | $2.34 | $2.61 | $2.22 | $2.51 | $2.51 | 29,611 |
| 2020-04-14 | $2.06 | $2.47 | $2.02 | $2.26 | $2.26 | 38,683 |
| 2020-04-13 | $1.97 | $2.15 | $1.97 | $2.04 | $2.04 | 2,424 |
| 2020-04-09 | $1.95 | $2.11 | $1.93 | $1.97 | $1.97 | 9,816 |
| 2020-04-08 | $2.00 | $2.02 | $1.93 | $2.02 | $2.02 | 4,716 |
| 2020-04-07 | $2.05 | $2.10 | $1.92 | $1.92 | $1.92 | 8,436 |
| 2020-04-06 | $2.18 | $2.20 | $1.92 | $2.06 | $2.06 | 2,735 |
| 2020-04-03 | $2.05 | $2.05 | $1.90 | $1.92 | $1.92 | 7,919 |
| 2020-04-02 | $2.01 | $2.15 | $1.90 | $2.05 | $2.05 | 5,568 |
| 2020-04-01 | $1.99 | $2.13 | $1.98 | $2.13 | $2.13 | 894 |
| 2020-03-31 | $2.12 | $2.23 | $1.88 | $2.09 | $2.09 | 25,335 |
| 2020-03-30 | $2.69 | $2.69 | $2.06 | $2.11 | $2.11 | 7,045 |
| 2020-03-27 | $2.25 | $2.47 | $2.20 | $2.20 | $2.20 | 7,853 |
| 2020-03-26 | $2.52 | $2.73 | $2.04 | $2.29 | $2.29 | 8,597 |
| 2020-03-25 | $2.27 | $2.68 | $2.25 | $2.37 | $2.37 | 35,507 |
| 2020-03-24 | $1.89 | $2.36 | $1.89 | $2.10 | $2.10 | 20,107 |
| 2020-03-23 | $1.79 | $1.94 | $1.75 | $1.87 | $1.87 | 10,922 |
| 2020-03-20 | $1.96 | $2.00 | $1.61 | $1.89 | $1.89 | 15,239 |
| 2020-03-19 | $2.11 | $2.90 | $1.81 | $2.00 | $2.00 | 26,834 |
| 2020-03-18 | $2.60 | $2.62 | $1.80 | $1.90 | $1.90 | 8,180 |
| 2020-03-17 | $2.55 | $3.14 | $2.45 | $2.62 | $2.62 | 14,385 |
| 2020-03-16 | $2.75 | $2.82 | $2.02 | $2.55 | $2.55 | 33,625 |
| 2020-03-13 | $0.48 | $0.50 | $0.42 | $0.42 | $3.79 | 4,774 |
| 2020-03-12 | $0.40 | $0.50 | $0.40 | $0.50 | $4.50 | 2,972 |
| 2020-03-11 | $0.46 | $0.50 | $0.44 | $0.45 | $4.05 | 4,028 |
| 2020-03-10 | $0.43 | $0.54 | $0.43 | $0.44 | $3.99 | 2,642 |
| 2020-03-09 | $0.57 | $0.57 | $0.41 | $0.49 | $4.41 | 7,800 |
| 2020-03-06 | $0.59 | $0.59 | $0.54 | $0.55 | $4.98 | 5,347 |
| 2020-03-05 | $0.62 | $0.63 | $0.58 | $0.58 | $5.25 | 3,819 |
| 2020-03-04 | $0.63 | $0.63 | $0.59 | $0.62 | $5.60 | 3,040 |
| 2020-03-03 | $0.62 | $0.64 | $0.60 | $0.63 | $5.68 | 15,621 |
| 2020-03-02 | $0.46 | $0.73 | $0.46 | $0.60 | $5.41 | 33,447 |
| 2020-02-28 | $0.53 | $0.55 | $0.41 | $0.44 | $3.98 | 19,944 |
| 2020-02-27 | $0.60 | $0.60 | $0.45 | $0.55 | $4.95 | 22,981 |
| 2020-02-26 | $0.60 | $0.71 | $0.60 | $0.61 | $5.47 | 16,552 |
| 2020-02-25 | $0.51 | $0.85 | $0.51 | $0.67 | $6.03 | 157,426 |
| 2020-02-24 | $0.61 | $0.68 | $0.52 | $0.55 | $4.93 | 36,818 |
| 2020-02-21 | $0.71 | $0.73 | $0.64 | $0.64 | $5.77 | 28,758 |
| 2020-02-20 | $0.71 | $0.73 | $0.65 | $0.71 | $6.39 | 34,098 |
| 2020-02-19 | $0.67 | $0.80 | $0.67 | $0.73 | $6.57 | 62,424 |
| 2020-02-18 | $0.93 | $0.97 | $0.66 | $0.77 | $6.93 | 344,889 |
| 2020-02-14 | $0.29 | $1.24 | $0.28 | $1.00 | $9.00 | 1,392,758 |
| 2020-02-13 | $0.26 | $0.28 | $0.26 | $0.27 | $2.44 | 1,554 |
| 2020-02-12 | $0.28 | $0.28 | $0.26 | $0.27 | $2.42 | 1,778 |
| 2020-02-11 | $0.28 | $0.28 | $0.28 | $0.28 | $2.52 | 684 |
| 2020-02-10 | $0.28 | $0.28 | $0.28 | $0.28 | $2.52 | 2,188 |
| 2020-02-07 | $0.28 | $0.29 | $0.28 | $0.28 | $2.53 | 7,471 |
| 2020-02-06 | $0.29 | $0.29 | $0.28 | $0.29 | $2.61 | 6,758 |
| 2020-02-05 | $0.29 | $0.29 | $0.28 | $0.29 | $2.57 | 1,085 |
| 2020-02-04 | $0.29 | $0.29 | $0.28 | $0.29 | $2.61 | 320 |
| 2020-02-03 | $0.29 | $0.29 | $0.28 | $0.28 | $2.53 | 9,466 |
| 2020-01-31 | $0.29 | $0.29 | $0.28 | $0.28 | $2.52 | 744 |
| 2020-01-30 | $0.28 | $0.29 | $0.28 | $0.28 | $2.52 | 241 |
| 2020-01-29 | $0.29 | $0.29 | $0.28 | $0.28 | $2.52 | 536 |
| 2020-01-28 | $0.27 | $0.30 | $0.27 | $0.29 | $2.61 | 1,393 |
| 2020-01-27 | $0.27 | $0.30 | $0.27 | $0.29 | $2.65 | 1,429 |
| 2020-01-24 | $0.28 | $0.30 | $0.28 | $0.29 | $2.59 | 1,315 |
| 2020-01-23 | $0.31 | $0.31 | $0.28 | $0.29 | $2.63 | 2,017 |
| 2020-01-22 | $0.31 | $0.31 | $0.27 | $0.31 | $2.78 | 2,677 |
| 2020-01-21 | $0.27 | $0.31 | $0.27 | $0.30 | $2.68 | 2,085 |
| 2020-01-17 | $0.31 | $0.31 | $0.29 | $0.29 | $2.62 | 1,839 |
| 2020-01-16 | $0.30 | $0.31 | $0.29 | $0.30 | $2.66 | 4,613 |
| 2020-01-15 | $0.30 | $0.30 | $0.26 | $0.29 | $2.57 | 13,962 |
| 2020-01-14 | $0.34 | $0.35 | $0.28 | $0.31 | $2.75 | 14,764 |
| 2020-01-13 | $0.37 | $0.38 | $0.35 | $0.35 | $3.15 | 4,724 |
| 2020-01-10 | $0.34 | $0.38 | $0.34 | $0.37 | $3.30 | 7,078 |
| 2020-01-09 | $0.40 | $0.41 | $0.33 | $0.33 | $2.98 | 13,558 |
| 2020-01-08 | $0.30 | $0.42 | $0.30 | $0.39 | $3.51 | 45,139 |
| 2020-01-07 | $0.30 | $0.31 | $0.28 | $0.28 | $2.53 | 5,972 |
| 2020-01-06 | $0.29 | $0.30 | $0.28 | $0.29 | $2.61 | 5,668 |
| 2020-01-03 | $0.30 | $0.32 | $0.27 | $0.29 | $2.61 | 9,962 |
| 2020-01-02 | $0.27 | $0.30 | $0.27 | $0.29 | $2.64 | 8,091 |
| 2019-12-31 | $0.25 | $0.29 | $0.23 | $0.25 | $2.29 | 15,890 |
| 2019-12-30 | $0.25 | $0.25 | $0.18 | $0.25 | $2.21 | 11,183 |
| 2019-12-27 | $0.22 | $0.23 | $0.22 | $0.23 | $2.04 | 5,037 |
| 2019-12-26 | $0.21 | $0.24 | $0.21 | $0.22 | $1.98 | 11,614 |
| 2019-12-24 | $0.21 | $0.22 | $0.20 | $0.21 | $1.85 | 2,990 |
| 2019-12-23 | $0.24 | $0.24 | $0.16 | $0.21 | $1.89 | 11,402 |
| 2019-12-20 | $0.23 | $0.24 | $0.21 | $0.22 | $2.00 | 4,660 |
| 2019-12-19 | $0.23 | $0.24 | $0.22 | $0.24 | $2.16 | 21,994 |
| 2019-12-18 | $0.22 | $0.24 | $0.21 | $0.22 | $1.98 | 6,608 |
| 2019-12-17 | $0.23 | $0.23 | $0.20 | $0.21 | $1.93 | 16,572 |
| 2019-12-16 | $0.28 | $0.28 | $0.20 | $0.23 | $2.07 | 47,392 |
| 2019-12-13 | $0.25 | $0.26 | $0.24 | $0.26 | $2.36 | 8,715 |
| 2019-12-12 | $0.26 | $0.27 | $0.25 | $0.25 | $2.25 | 8,174 |
| 2019-12-11 | $0.30 | $0.30 | $0.25 | $0.25 | $2.25 | 10,818 |
| 2019-12-10 | $0.29 | $0.31 | $0.29 | $0.31 | $2.79 | 1,868 |
| 2019-12-09 | $0.32 | $0.34 | $0.30 | $0.30 | $2.70 | 7,560 |
| 2019-12-06 | $0.30 | $0.35 | $0.30 | $0.31 | $2.75 | 1,240 |
| 2019-12-05 | $0.31 | $0.32 | $0.30 | $0.30 | $2.70 | 838 |
| 2019-12-04 | $0.32 | $0.32 | $0.30 | $0.30 | $2.70 | 719 |
| 2019-12-03 | $0.30 | $0.31 | $0.29 | $0.30 | $2.70 | 1,572 |
| 2019-12-02 | $0.33 | $0.33 | $0.29 | $0.30 | $2.70 | 1,238 |
| 2019-11-29 | $0.32 | $0.35 | $0.32 | $0.32 | $2.88 | 1,146 |
| 2019-11-27 | $0.32 | $0.37 | $0.31 | $0.31 | $2.82 | 3,762 |
| 2019-11-26 | $0.31 | $0.34 | $0.31 | $0.31 | $2.75 | 4,131 |
| 2019-11-25 | $0.31 | $0.34 | $0.31 | $0.32 | $2.88 | 331 |
| 2019-11-22 | $0.33 | $0.33 | $0.31 | $0.31 | $2.79 | 372 |
| 2019-11-21 | $0.33 | $0.34 | $0.31 | $0.31 | $2.80 | 1,939 |
| 2019-11-20 | $0.33 | $0.35 | $0.30 | $0.33 | $2.93 | 32,241 |
| 2019-11-19 | $0.33 | $0.33 | $0.31 | $0.33 | $2.95 | 16,808 |
| 2019-11-18 | $0.30 | $0.33 | $0.30 | $0.32 | $2.92 | 4,569 |
| 2019-11-15 | $0.29 | $0.32 | $0.29 | $0.31 | $2.83 | 1,677 |
| 2019-11-14 | $0.33 | $0.33 | $0.30 | $0.31 | $2.79 | 9,615 |
| 2019-11-13 | $0.28 | $0.31 | $0.27 | $0.29 | $2.59 | 5,135 |
| 2019-11-12 | $0.30 | $0.32 | $0.28 | $0.29 | $2.58 | 2,756 |
| 2019-11-11 | $0.30 | $0.30 | $0.29 | $0.29 | $2.61 | 634 |
| 2019-11-08 | $0.29 | $0.30 | $0.29 | $0.29 | $2.61 | 3,209 |
| 2019-11-07 | $0.30 | $0.30 | $0.28 | $0.30 | $2.70 | 886 |
| 2019-11-06 | $0.29 | $0.31 | $0.28 | $0.30 | $2.73 | 5,983 |
| 2019-11-05 | $0.30 | $0.31 | $0.28 | $0.29 | $2.61 | 6,108 |
| 2019-11-04 | $0.31 | $0.33 | $0.29 | $0.29 | $2.65 | 7,248 |
| 2019-11-01 | $0.31 | $0.31 | $0.30 | $0.30 | $2.71 | 3,534 |
| 2019-10-31 | $0.32 | $0.35 | $0.31 | $0.31 | $2.79 | 5,949 |
| 2019-10-30 | $0.33 | $0.35 | $0.32 | $0.33 | $2.97 | 1,078 |
| 2019-10-29 | $0.33 | $0.35 | $0.33 | $0.33 | $2.97 | 747 |
| 2019-10-28 | $0.34 | $0.34 | $0.32 | $0.32 | $2.88 | 5,681 |
| 2019-10-25 | $0.35 | $0.39 | $0.34 | $0.34 | $3.06 | 3,862 |
| 2019-10-24 | $0.35 | $0.35 | $0.34 | $0.35 | $3.14 | 963 |
| 2019-10-23 | $0.34 | $0.35 | $0.33 | $0.35 | $3.15 | 1,385 |
| 2019-10-22 | $0.35 | $0.36 | $0.34 | $0.36 | $3.24 | 2,093 |
| 2019-10-21 | $0.37 | $0.37 | $0.35 | $0.36 | $3.25 | 1,715 |
| 2019-10-18 | $0.36 | $0.36 | $0.36 | $0.36 | $3.22 | 87 |
| 2019-10-17 | $0.34 | $0.37 | $0.34 | $0.36 | $3.20 | 457 |
| 2019-10-16 | $0.35 | $0.36 | $0.35 | $0.35 | $3.19 | 648 |
| 2019-10-15 | $0.37 | $0.37 | $0.35 | $0.35 | $3.16 | 2,285 |
| 2019-10-14 | $0.36 | $0.36 | $0.36 | $0.36 | $3.22 | 31 |
| 2019-10-11 | $0.37 | $0.37 | $0.34 | $0.36 | $3.25 | 1,169 |
| 2019-10-10 | $0.36 | $0.36 | $0.35 | $0.35 | $3.17 | 7,731 |
| 2019-10-09 | $0.35 | $0.37 | $0.35 | $0.36 | $3.24 | 2,274 |
| 2019-10-08 | $0.36 | $0.37 | $0.35 | $0.37 | $3.29 | 6,452 |
| 2019-10-07 | $0.36 | $0.36 | $0.35 | $0.35 | $3.16 | 1,422 |
| 2019-10-04 | $0.38 | $0.38 | $0.35 | $0.35 | $3.18 | 584 |
| 2019-10-03 | $0.37 | $0.39 | $0.35 | $0.36 | $3.28 | 1,556 |
| 2019-10-02 | $0.37 | $0.37 | $0.35 | $0.35 | $3.15 | 1,027 |
| 2019-10-01 | $0.36 | $0.37 | $0.35 | $0.37 | $3.33 | 2,039 |
| 2019-09-30 | $0.36 | $0.37 | $0.34 | $0.35 | $3.15 | 6,069 |
| 2019-09-27 | $0.38 | $0.39 | $0.35 | $0.37 | $3.33 | 4,523 |
| 2019-09-26 | $0.37 | $0.39 | $0.35 | $0.39 | $3.48 | 6,192 |
| 2019-09-25 | $0.34 | $0.48 | $0.32 | $0.38 | $3.39 | 9,394 |
| 2019-09-24 | $0.35 | $0.35 | $0.32 | $0.35 | $3.13 | 1,035 |
| 2019-09-23 | $0.33 | $0.34 | $0.32 | $0.32 | $2.89 | 2,199 |
| 2019-09-20 | $0.35 | $0.36 | $0.32 | $0.33 | $2.97 | 5,690 |
| 2019-09-19 | $0.36 | $0.39 | $0.30 | $0.32 | $2.88 | 9,628 |
| 2019-09-18 | $0.36 | $0.38 | $0.36 | $0.36 | $3.20 | 3,533 |
| 2019-09-17 | $0.40 | $0.41 | $0.35 | $0.37 | $3.36 | 6,335 |
| 2019-09-16 | $0.41 | $0.50 | $0.40 | $0.40 | $3.60 | 8,325 |
| 2019-09-13 | $0.41 | $0.43 | $0.40 | $0.40 | $3.60 | 1,602 |
| 2019-09-12 | $0.42 | $0.45 | $0.40 | $0.43 | $3.87 | 1,962 |
| 2019-09-11 | $0.46 | $0.48 | $0.42 | $0.45 | $4.01 | 1,396 |
| 2019-09-10 | $0.44 | $0.47 | $0.44 | $0.44 | $3.95 | 2,059 |
| 2019-09-09 | $0.52 | $0.52 | $0.44 | $0.46 | $4.14 | 826 |
| 2019-09-06 | $0.48 | $0.50 | $0.47 | $0.50 | $4.46 | 78 |
| 2019-09-05 | $0.50 | $0.52 | $0.48 | $0.50 | $4.54 | 803 |
| 2019-09-04 | $0.50 | $0.52 | $0.48 | $0.48 | $4.36 | 138 |
| 2019-09-03 | $0.49 | $0.50 | $0.46 | $0.46 | $4.15 | 637 |
| 2019-08-30 | $0.50 | $0.53 | $0.48 | $0.50 | $4.50 | 5,627 |
| 2019-08-29 | $0.51 | $0.53 | $0.48 | $0.48 | $4.33 | 742 |
| 2019-08-28 | $0.52 | $0.54 | $0.52 | $0.52 | $4.68 | 921 |
| 2019-08-27 | $0.53 | $0.60 | $0.52 | $0.52 | $4.64 | 7,837 |
| 2019-08-26 | $0.50 | $0.53 | $0.45 | $0.53 | $4.77 | 902 |
| 2019-08-23 | $0.52 | $0.52 | $0.47 | $0.50 | $4.50 | 1,228 |
| 2019-08-22 | $0.46 | $0.54 | $0.42 | $0.52 | $4.68 | 1,442 |
| 2019-08-21 | $0.52 | $0.52 | $0.47 | $0.52 | $4.68 | 2,064 |
| 2019-08-20 | $0.48 | $0.52 | $0.46 | $0.52 | $4.64 | 3,209 |
| 2019-08-19 | $0.43 | $0.49 | $0.42 | $0.46 | $4.14 | 959 |
| 2019-08-16 | $0.45 | $0.48 | $0.41 | $0.48 | $4.31 | 3,537 |
| 2019-08-15 | $0.42 | $0.45 | $0.39 | $0.45 | $4.05 | 10,500 |
| 2019-08-14 | $0.45 | $0.48 | $0.39 | $0.40 | $3.60 | 12,532 |
| 2019-08-13 | $0.44 | $0.45 | $0.42 | $0.45 | $4.05 | 4,026 |
| 2019-08-12 | $0.40 | $0.44 | $0.40 | $0.41 | $3.73 | 5,262 |
| 2019-08-09 | $0.38 | $0.40 | $0.21 | $0.35 | $3.12 | 1,919 |
| 2019-08-08 | $0.43 | $0.43 | $0.36 | $0.36 | $3.27 | 2,991 |
| 2019-08-07 | $0.43 | $0.43 | $0.33 | $0.41 | $3.69 | 1,938 |
| 2019-08-06 | $0.38 | $0.43 | $0.35 | $0.39 | $3.53 | 759 |
| 2019-08-05 | $0.38 | $0.39 | $0.35 | $0.39 | $3.50 | 4,649 |
| 2019-08-02 | $0.40 | $0.41 | $0.40 | $0.40 | $3.60 | 205 |
| 2019-08-01 | $0.43 | $0.44 | $0.38 | $0.40 | $3.60 | 2,782 |
| 2019-07-31 | $0.39 | $0.48 | $0.37 | $0.41 | $3.71 | 4,955 |
| 2019-07-30 | $0.41 | $0.41 | $0.34 | $0.38 | $3.42 | 3,252 |
| 2019-07-29 | $0.43 | $0.44 | $0.34 | $0.40 | $3.60 | 5,548 |
| 2019-07-26 | $0.48 | $0.48 | $0.44 | $0.44 | $3.93 | 562 |
| 2019-07-25 | $0.49 | $0.49 | $0.43 | $0.47 | $4.23 | 940 |
| 2019-07-24 | $0.49 | $0.49 | $0.49 | $0.49 | $4.39 | 84 |
| 2019-07-23 | $0.48 | $0.49 | $0.39 | $0.48 | $4.32 | 399 |
| 2019-07-22 | $0.49 | $0.49 | $0.48 | $0.48 | $4.35 | 6,376 |
| 2019-07-19 | $0.50 | $0.50 | $0.48 | $0.48 | $4.34 | 2,101 |
| 2019-07-18 | $0.50 | $0.50 | $0.48 | $0.49 | $4.41 | 1,842 |
| 2019-07-17 | $0.48 | $0.50 | $0.48 | $0.48 | $4.35 | 440 |
| 2019-07-16 | $0.50 | $0.51 | $0.49 | $0.49 | $4.44 | 1,646 |
| 2019-07-15 | $0.48 | $0.48 | $0.48 | $0.48 | $4.35 | 120 |
| 2019-07-12 | $0.52 | $0.52 | $0.48 | $0.49 | $4.37 | 3,642 |
| 2019-07-11 | $0.52 | $0.52 | $0.49 | $0.52 | $4.66 | 195 |
| 2019-07-10 | $0.50 | $0.52 | $0.48 | $0.52 | $4.68 | 2,119 |
| 2019-07-09 | $0.51 | $0.51 | $0.49 | $0.49 | $4.43 | 1,242 |
| 2019-07-08 | $0.52 | $0.52 | $0.51 | $0.51 | $4.59 | 196 |
| 2019-07-05 | $0.52 | $0.52 | $0.52 | $0.52 | $4.68 | 84 |
| 2019-07-03 | $0.51 | $0.51 | $0.51 | $0.51 | $4.62 | 37 |
| 2019-07-02 | $0.51 | $0.51 | $0.51 | $0.51 | $4.56 | 310 |
| 2019-07-01 | $0.51 | $0.53 | $0.50 | $0.50 | $4.51 | 922 |
| 2019-06-28 | $0.53 | $0.53 | $0.50 | $0.50 | $4.50 | 520 |
| 2019-06-27 | $0.49 | $0.53 | $0.49 | $0.53 | $4.77 | 1,534 |
| 2019-06-26 | $0.53 | $0.53 | $0.50 | $0.52 | $4.69 | 1,234 |
| 2019-06-25 | $0.52 | $0.53 | $0.51 | $0.53 | $4.76 | 5,734 |
| 2019-06-24 | $0.49 | $0.50 | $0.48 | $0.50 | $4.54 | 3,137 |
| 2019-06-21 | $0.52 | $0.52 | $0.48 | $0.48 | $4.36 | 5,921 |
| 2019-06-20 | $0.51 | $0.52 | $0.48 | $0.50 | $4.50 | 2,925 |
| 2019-06-19 | $0.48 | $0.50 | $0.48 | $0.50 | $4.48 | 1,276 |
| 2019-06-18 | $0.48 | $0.52 | $0.48 | $0.48 | $4.35 | 5,540 |
| 2019-06-17 | $0.48 | $0.51 | $0.48 | $0.48 | $4.34 | 367 |
| 2019-06-14 | $0.49 | $0.52 | $0.49 | $0.49 | $4.44 | 7,017 |
| 2019-06-13 | $0.49 | $0.53 | $0.49 | $0.49 | $4.43 | 3,260 |
| 2019-06-12 | $0.49 | $0.51 | $0.48 | $0.49 | $4.37 | 3,390 |
| 2019-06-11 | $0.50 | $0.52 | $0.48 | $0.48 | $4.33 | 3,190 |
| 2019-06-10 | $0.51 | $0.57 | $0.44 | $0.52 | $4.68 | 9,102 |
| 2019-06-07 | $0.52 | $0.52 | $0.51 | $0.51 | $4.59 | 2,085 |
| 2019-06-06 | $0.55 | $0.58 | $0.51 | $0.52 | $4.64 | 2,777 |
| 2019-06-05 | $0.52 | $0.52 | $0.50 | $0.50 | $4.54 | 3,217 |
| 2019-06-04 | $0.54 | $0.54 | $0.50 | $0.52 | $4.64 | 3,820 |
| 2019-06-03 | $0.53 | $0.55 | $0.51 | $0.52 | $4.64 | 6,274 |
| 2019-05-31 | $0.54 | $0.54 | $0.50 | $0.50 | $4.52 | 978 |
| 2019-05-30 | $0.60 | $0.62 | $0.53 | $0.57 | $5.11 | 9,865 |
| 2019-05-29 | $0.57 | $0.60 | $0.53 | $0.55 | $4.94 | 4,675 |
| 2019-05-28 | $0.65 | $0.67 | $0.63 | $0.63 | $5.70 | 1,951 |
| 2019-05-24 | $0.65 | $0.68 | $0.65 | $0.65 | $5.85 | 790 |
| 2019-05-23 | $0.68 | $0.68 | $0.65 | $0.68 | $6.12 | 1,328 |
| 2019-05-22 | $0.74 | $0.74 | $0.65 | $0.70 | $6.30 | 1,492 |
| 2019-05-21 | $0.69 | $0.72 | $0.68 | $0.72 | $6.45 | 3,532 |
| 2019-05-20 | $0.69 | $0.69 | $0.68 | $0.69 | $6.19 | 7,655 |
| 2019-05-17 | $0.69 | $0.72 | $0.69 | $0.69 | $6.21 | 3,999 |
| 2019-05-16 | $0.71 | $0.71 | $0.68 | $0.68 | $6.14 | 543 |
| 2019-05-15 | $0.70 | $0.71 | $0.70 | $0.70 | $6.30 | 511 |
| 2019-05-14 | $0.70 | $0.70 | $0.70 | $0.70 | $6.30 | 42 |
| 2019-05-13 | $0.69 | $0.69 | $0.68 | $0.68 | $6.12 | 744 |
| 2019-05-10 | $0.69 | $0.71 | $0.69 | $0.69 | $6.17 | 2,106 |
| 2019-05-09 | $0.72 | $0.72 | $0.68 | $0.69 | $6.17 | 2,705 |
| 2019-05-08 | $0.74 | $0.75 | $0.71 | $0.72 | $6.44 | 9,018 |
| 2019-05-07 | $0.70 | $0.73 | $0.69 | $0.73 | $6.60 | 478 |
| 2019-05-06 | $0.70 | $0.73 | $0.70 | $0.71 | $6.39 | 1,481 |
| 2019-05-03 | $0.73 | $0.73 | $0.70 | $0.71 | $6.43 | 308 |
| 2019-05-02 | $0.73 | $0.73 | $0.73 | $0.73 | $6.59 | 214 |
| 2019-05-01 | $0.72 | $0.73 | $0.72 | $0.73 | $6.60 | 1,289 |
| 2019-04-30 | $0.70 | $0.73 | $0.70 | $0.72 | $6.44 | 526 |
| 2019-04-29 | $0.68 | $0.70 | $0.67 | $0.68 | $6.12 | 1,934 |
| 2019-04-26 | $0.69 | $0.72 | $0.66 | $0.70 | $6.30 | 2,939 |
| 2019-04-25 | $0.70 | $0.70 | $0.70 | $0.70 | $6.30 | 250 |
| 2019-04-24 | $0.69 | $0.75 | $0.69 | $0.70 | $6.32 | 1,381 |
| 2019-04-23 | $0.72 | $0.73 | $0.68 | $0.70 | $6.31 | 2,209 |
| 2019-04-22 | $0.74 | $0.74 | $0.72 | $0.72 | $6.49 | 666 |
| 2019-04-18 | $0.73 | $0.74 | $0.72 | $0.72 | $6.49 | 2,192 |
| 2019-04-17 | $0.74 | $0.74 | $0.72 | $0.72 | $6.49 | 2,356 |
| 2019-04-16 | $0.73 | $0.75 | $0.72 | $0.74 | $6.66 | 2,367 |
| 2019-04-15 | $0.75 | $0.75 | $0.73 | $0.74 | $6.66 | 3,278 |
| 2019-04-12 | $0.75 | $0.76 | $0.75 | $0.75 | $6.75 | 651 |
| 2019-04-11 | $0.77 | $0.78 | $0.75 | $0.75 | $6.75 | 217 |
| 2019-04-10 | $0.75 | $0.82 | $0.75 | $0.75 | $6.76 | 3,408 |
| 2019-04-09 | $0.72 | $0.73 | $0.72 | $0.73 | $6.57 | 1,352 |
| 2019-04-08 | $0.73 | $0.73 | $0.72 | $0.72 | $6.48 | 1,704 |
| 2019-04-05 | $0.74 | $0.74 | $0.71 | $0.73 | $6.55 | 618 |
| 2019-04-04 | $0.73 | $0.73 | $0.71 | $0.71 | $6.40 | 1,830 |
| 2019-04-03 | $0.72 | $0.72 | $0.71 | $0.72 | $6.44 | 794 |
| 2019-04-02 | $0.75 | $0.75 | $0.71 | $0.71 | $6.41 | 426 |
| 2019-04-01 | $0.71 | $0.75 | $0.71 | $0.73 | $6.53 | 1,054 |
| 2019-03-29 | $0.72 | $0.75 | $0.72 | $0.72 | $6.48 | 5,670 |
| 2019-03-28 | $0.69 | $0.71 | $0.68 | $0.70 | $6.30 | 8,806 |
| 2019-03-27 | $0.72 | $0.72 | $0.69 | $0.70 | $6.33 | 2,751 |
| 2019-03-26 | $0.72 | $0.74 | $0.72 | $0.72 | $6.44 | 3,800 |
| 2019-03-25 | $0.76 | $0.76 | $0.72 | $0.72 | $6.48 | 1,015 |
| 2019-03-22 | $0.73 | $0.76 | $0.72 | $0.76 | $6.84 | 1,513 |
| 2019-03-21 | $0.73 | $0.75 | $0.71 | $0.72 | $6.50 | 1,788 |
| 2019-03-20 | $0.73 | $0.76 | $0.71 | $0.75 | $6.71 | 9,875 |
| 2019-03-19 | $0.73 | $0.76 | $0.73 | $0.74 | $6.64 | 4,391 |
| 2019-03-18 | $0.76 | $0.78 | $0.75 | $0.75 | $6.76 | 2,677 |
| 2019-03-15 | $0.74 | $0.79 | $0.73 | $0.78 | $7.02 | 5,386 |
| 2019-03-14 | $0.77 | $0.77 | $0.75 | $0.75 | $6.75 | 9,851 |
| 2019-03-13 | $0.77 | $0.80 | $0.77 | $0.77 | $6.93 | 785 |
| 2019-03-12 | $0.79 | $0.82 | $0.77 | $0.77 | $6.89 | 8,193 |
| 2019-03-11 | $0.80 | $0.82 | $0.76 | $0.77 | $6.94 | 6,586 |
| 2019-03-08 | $0.75 | $0.79 | $0.75 | $0.79 | $7.15 | 7,195 |
| 2019-03-07 | $0.70 | $0.81 | $0.70 | $0.72 | $6.49 | 31,315 |
| 2019-03-06 | $0.75 | $0.78 | $0.70 | $0.75 | $6.75 | 12,979 |
| 2019-03-05 | $0.79 | $0.79 | $0.75 | $0.78 | $7.02 | 3,887 |
| 2019-03-04 | $0.78 | $0.79 | $0.75 | $0.77 | $6.93 | 5,535 |
| 2019-03-01 | $0.76 | $0.79 | $0.76 | $0.78 | $7.02 | 2,427 |
| 2019-02-28 | $0.80 | $0.81 | $0.76 | $0.77 | $6.93 | 23,888 |
| 2019-02-27 | $0.83 | $0.83 | $0.79 | $0.81 | $7.29 | 8,913 |
| 2019-02-26 | $0.81 | $0.83 | $0.78 | $0.83 | $7.43 | 13,004 |
| 2019-02-25 | $0.79 | $0.83 | $0.78 | $0.80 | $7.20 | 10,536 |
| 2019-02-22 | $0.78 | $0.83 | $0.78 | $0.79 | $7.12 | 5,033 |
| 2019-02-21 | $0.93 | $0.93 | $0.79 | $0.82 | $7.38 | 68,392 |
| 2019-02-20 | $1.10 | $1.12 | $1.05 | $1.05 | $9.45 | 8,478 |
| 2019-02-19 | $1.07 | $1.10 | $1.07 | $1.10 | $9.90 | 3,529 |
| 2019-02-15 | $1.04 | $1.09 | $1.04 | $1.06 | $9.54 | 3,024 |
| 2019-02-14 | $1.06 | $1.06 | $1.03 | $1.03 | $9.27 | 2,272 |
| 2019-02-13 | $1.07 | $1.08 | $1.03 | $1.04 | $9.36 | 5,126 |
| 2019-02-12 | $1.08 | $1.09 | $1.06 | $1.06 | $9.54 | 1,610 |
| 2019-02-11 | $1.04 | $1.10 | $1.04 | $1.09 | $9.81 | 7,239 |
| 2019-02-08 | $1.06 | $1.08 | $1.04 | $1.04 | $9.36 | 2,496 |
| 2019-02-07 | $1.03 | $1.07 | $1.03 | $1.07 | $9.63 | 958 |
| 2019-02-06 | $1.05 | $1.07 | $1.02 | $1.02 | $9.18 | 4,739 |
| 2019-02-05 | $1.10 | $1.10 | $1.04 | $1.04 | $9.36 | 1,355 |
| 2019-02-04 | $1.06 | $1.08 | $1.03 | $1.04 | $9.38 | 2,281 |
| 2019-02-01 | $1.07 | $1.10 | $1.04 | $1.07 | $9.63 | 3,990 |
| 2019-01-31 | $1.07 | $1.07 | $1.05 | $1.05 | $9.45 | 1,177 |
| 2019-01-30 | $1.03 | $1.12 | $1.01 | $1.08 | $9.72 | 4,484 |
| 2019-01-29 | $1.04 | $1.05 | $1.02 | $1.02 | $9.18 | 2,834 |
| 2019-01-28 | $1.04 | $1.09 | $1.04 | $1.05 | $9.45 | 2,447 |
| 2019-01-25 | $1.09 | $1.10 | $1.05 | $1.05 | $9.45 | 1,313 |
| 2019-01-24 | $1.11 | $1.11 | $1.06 | $1.06 | $9.54 | 869 |
| 2019-01-23 | $1.12 | $1.12 | $1.05 | $1.05 | $9.45 | 4,022 |
| 2019-01-22 | $1.10 | $1.17 | $1.10 | $1.12 | $10.08 | 658 |
| 2019-01-18 | $1.12 | $1.14 | $1.11 | $1.14 | $10.26 | 198 |
| 2019-01-17 | $1.14 | $1.15 | $1.10 | $1.10 | $9.90 | 6,011 |
| 2019-01-16 | $1.11 | $1.19 | $1.11 | $1.13 | $10.13 | 2,805 |
| 2019-01-15 | $1.08 | $1.16 | $1.08 | $1.13 | $10.17 | 3,430 |
| 2019-01-14 | $1.14 | $1.20 | $1.08 | $1.08 | $9.72 | 2,982 |
| 2019-01-11 | $1.12 | $1.21 | $1.12 | $1.21 | $10.89 | 5,255 |
| 2019-01-10 | $1.13 | $1.16 | $1.10 | $1.11 | $9.99 | 3,139 |
| 2019-01-09 | $1.18 | $1.18 | $1.05 | $1.13 | $10.17 | 6,786 |
| 2019-01-08 | $1.13 | $1.19 | $1.08 | $1.19 | $10.71 | 2,761 |
| 2019-01-07 | $1.10 | $1.17 | $1.05 | $1.11 | $9.99 | 14,967 |
| 2019-01-04 | $1.07 | $1.12 | $1.05 | $1.10 | $9.90 | 4,736 |
| 2019-01-03 | $1.03 | $1.13 | $1.02 | $1.05 | $9.45 | 4,597 |
| 2019-01-02 | $1.05 | $1.09 | $0.90 | $1.03 | $9.27 | 7,116 |
| 2018-12-31 | $0.99 | $1.05 | $0.95 | $1.05 | $9.45 | 13,948 |
| 2018-12-28 | $0.85 | $0.99 | $0.82 | $0.96 | $8.60 | 19,629 |
| 2018-12-27 | $0.79 | $0.95 | $0.78 | $0.81 | $7.29 | 10,025 |
| 2018-12-26 | $0.78 | $0.85 | $0.75 | $0.75 | $6.75 | 10,689 |
| 2018-12-24 | $0.84 | $0.85 | $0.76 | $0.81 | $7.28 | 5,317 |
| 2018-12-21 | $0.86 | $0.90 | $0.83 | $0.84 | $7.53 | 5,177 |
| 2018-12-20 | $0.86 | $0.90 | $0.86 | $0.88 | $7.92 | 1,549 |
| 2018-12-19 | $0.86 | $0.90 | $0.85 | $0.86 | $7.74 | 808 |
| 2018-12-18 | $0.92 | $0.92 | $0.87 | $0.90 | $8.10 | 6,606 |
| 2018-12-17 | $0.91 | $0.92 | $0.86 | $0.92 | $8.27 | 1,298 |
| 2018-12-14 | $0.91 | $0.94 | $0.86 | $0.94 | $8.48 | 10,442 |
| 2018-12-13 | $0.93 | $0.95 | $0.91 | $0.95 | $8.55 | 1,091 |
| 2018-12-12 | $0.93 | $0.96 | $0.93 | $0.93 | $8.38 | 2,790 |
| 2018-12-11 | $0.95 | $0.97 | $0.93 | $0.93 | $8.37 | 10,677 |
| 2018-12-10 | $0.97 | $1.00 | $0.94 | $0.96 | $8.61 | 2,736 |
| 2018-12-07 | $1.00 | $1.01 | $0.97 | $0.97 | $8.73 | 1,496 |
| 2018-12-06 | $0.92 | $1.00 | $0.90 | $0.97 | $8.69 | 23,685 |
| 2018-12-04 | $0.98 | $1.05 | $0.95 | $1.00 | $9.00 | 2,424 |
| 2018-12-03 | $1.01 | $1.02 | $0.87 | $0.99 | $8.90 | 20,899 |
| 2018-11-30 | $1.10 | $1.10 | $1.00 | $1.01 | $9.09 | 2,799 |
| 2018-11-29 | $0.98 | $1.05 | $0.94 | $1.02 | $9.18 | 8,766 |
| 2018-11-28 | $1.00 | $1.05 | $0.95 | $0.95 | $8.55 | 9,925 |
| 2018-11-27 | $0.99 | $1.00 | $0.92 | $0.94 | $8.42 | 8,140 |
| 2018-11-26 | $1.01 | $1.02 | $0.91 | $0.94 | $8.46 | 7,880 |
| 2018-11-23 | $0.98 | $1.02 | $0.96 | $1.01 | $9.13 | 1,728 |
| 2018-11-21 | $1.02 | $1.04 | $0.98 | $0.98 | $8.82 | 1,844 |
| 2018-11-20 | $1.06 | $1.06 | $0.95 | $1.02 | $9.18 | 7,878 |
| 2018-11-19 | $1.07 | $1.07 | $0.96 | $1.07 | $9.63 | 747 |
| 2018-11-16 | $1.02 | $1.07 | $0.97 | $1.01 | $9.09 | 3,285 |
| 2018-11-15 | $1.03 | $1.15 | $1.01 | $1.04 | $9.32 | 6,824 |
| 2018-11-14 | $1.08 | $1.08 | $0.99 | $1.02 | $9.19 | 7,830 |
| 2018-11-13 | $1.07 | $1.10 | $1.05 | $1.08 | $9.75 | 7,411 |
| 2018-11-12 | $1.05 | $1.09 | $1.05 | $1.07 | $9.63 | 13,393 |
| 2018-11-09 | $1.13 | $1.13 | $0.97 | $1.06 | $9.54 | 17,186 |
| 2018-11-08 | $1.16 | $1.18 | $1.10 | $1.12 | $10.08 | 7,446 |
| 2018-11-07 | $1.25 | $1.26 | $1.16 | $1.16 | $10.44 | 3,591 |
| 2018-11-06 | $1.30 | $1.31 | $1.18 | $1.27 | $11.43 | 12,689 |
| 2018-11-05 | $1.33 | $1.40 | $1.30 | $1.30 | $11.70 | 3,120 |
| 2018-11-02 | $1.33 | $1.35 | $1.31 | $1.32 | $11.88 | 2,789 |
| 2018-11-01 | $1.15 | $1.35 | $1.15 | $1.34 | $12.06 | 10,386 |
| 2018-10-31 | $1.35 | $1.35 | $1.23 | $1.26 | $11.34 | 2,811 |
| 2018-10-30 | $1.17 | $1.35 | $1.17 | $1.35 | $12.15 | 4,092 |
| 2018-10-29 | $1.22 | $1.22 | $1.16 | $1.16 | $10.44 | 2,601 |
| 2018-10-26 | $1.26 | $1.28 | $1.20 | $1.25 | $11.25 | 1,486 |
| 2018-10-25 | $1.23 | $1.34 | $1.21 | $1.26 | $11.34 | 4,986 |
| 2018-10-24 | $1.23 | $1.24 | $1.21 | $1.24 | $11.16 | 5,961 |
| 2018-10-23 | $1.29 | $1.29 | $1.20 | $1.21 | $10.89 | 10,828 |
| 2018-10-22 | $1.26 | $1.31 | $1.26 | $1.29 | $11.61 | 744 |
| 2018-10-19 | $1.24 | $1.29 | $1.24 | $1.25 | $11.25 | 1,068 |
| 2018-10-18 | $1.26 | $1.30 | $1.24 | $1.25 | $11.22 | 11,293 |
| 2018-10-17 | $1.29 | $1.34 | $1.26 | $1.26 | $11.34 | 4,815 |
| 2018-10-16 | $1.35 | $1.35 | $1.29 | $1.29 | $11.61 | 13,967 |
| 2018-10-15 | $1.34 | $1.37 | $1.31 | $1.32 | $11.88 | 4,421 |
| 2018-10-12 | $1.35 | $1.39 | $1.33 | $1.33 | $11.97 | 5,283 |
| 2018-10-11 | $1.41 | $1.41 | $1.25 | $1.34 | $12.06 | 8,627 |
| 2018-10-10 | $1.39 | $1.43 | $1.32 | $1.34 | $12.06 | 4,778 |
| 2018-10-09 | $1.42 | $1.45 | $1.39 | $1.39 | $12.51 | 2,315 |
| 2018-10-08 | $1.38 | $1.43 | $1.33 | $1.39 | $12.51 | 4,275 |
| 2018-10-05 | $1.40 | $1.43 | $1.36 | $1.37 | $12.33 | 2,685 |
| 2018-10-04 | $1.43 | $1.50 | $1.36 | $1.43 | $12.83 | 5,120 |
| 2018-10-03 | $1.44 | $1.52 | $1.41 | $1.42 | $12.78 | 5,755 |
| 2018-10-02 | $1.53 | $1.58 | $1.41 | $1.44 | $12.96 | 44,121 |
| 2018-10-01 | $1.60 | $1.62 | $1.56 | $1.56 | $14.04 | 4,948 |
| 2018-09-28 | $1.58 | $1.64 | $1.56 | $1.58 | $14.22 | 3,998 |
| 2018-09-27 | $1.63 | $1.67 | $1.57 | $1.60 | $14.40 | 8,408 |
| 2018-09-26 | $1.62 | $1.65 | $1.57 | $1.61 | $14.49 | 7,723 |
| 2018-09-25 | $1.58 | $1.67 | $1.58 | $1.63 | $14.63 | 5,961 |
| 2018-09-24 | $1.65 | $1.66 | $1.57 | $1.58 | $14.22 | 19,354 |
| 2018-09-21 | $1.70 | $1.72 | $1.62 | $1.65 | $14.85 | 5,339 |
| 2018-09-20 | $1.72 | $1.73 | $1.65 | $1.69 | $15.21 | 4,080 |
| 2018-09-19 | $1.66 | $1.74 | $1.63 | $1.70 | $15.30 | 7,445 |
| 2018-09-18 | $1.59 | $1.74 | $1.59 | $1.69 | $15.21 | 11,428 |
| 2018-09-17 | $1.65 | $1.65 | $1.57 | $1.59 | $14.31 | 11,736 |
| 2018-09-14 | $1.71 | $1.72 | $1.55 | $1.64 | $14.76 | 9,830 |
| 2018-09-13 | $1.75 | $1.77 | $1.72 | $1.73 | $15.57 | 3,058 |
| 2018-09-12 | $1.77 | $1.77 | $1.68 | $1.74 | $15.66 | 6,869 |
| 2018-09-11 | $1.76 | $1.78 | $1.65 | $1.76 | $15.84 | 5,679 |
| 2018-09-10 | $1.59 | $1.84 | $1.51 | $1.76 | $15.84 | 22,780 |
| 2018-09-07 | $1.84 | $1.84 | $1.74 | $1.77 | $15.93 | 10,955 |
| 2018-09-06 | $1.80 | $1.86 | $1.77 | $1.86 | $16.74 | 5,893 |
| 2018-09-05 | $1.88 | $1.88 | $1.75 | $1.75 | $15.75 | 19,354 |
| 2018-09-04 | $1.92 | $1.97 | $1.86 | $1.89 | $17.02 | 14,289 |
| 2018-08-31 | $1.87 | $1.98 | $1.86 | $1.92 | $17.28 | 32,518 |
| 2018-08-30 | $1.80 | $1.88 | $1.80 | $1.85 | $16.65 | 13,958 |
| 2018-08-29 | $1.75 | $1.84 | $1.75 | $1.79 | $16.11 | 10,990 |
| 2018-08-28 | $1.77 | $1.80 | $1.68 | $1.76 | $15.84 | 12,001 |
| 2018-08-27 | $1.85 | $1.87 | $1.76 | $1.78 | $16.02 | 22,226 |
| 2018-08-24 | $1.84 | $1.89 | $1.77 | $1.80 | $16.20 | 15,016 |
| 2018-08-23 | $1.74 | $1.92 | $1.73 | $1.80 | $16.20 | 27,847 |
| 2018-08-22 | $1.80 | $1.89 | $1.62 | $1.72 | $15.48 | 24,686 |
| 2018-08-21 | $1.96 | $1.97 | $1.86 | $1.90 | $17.10 | 18,754 |
| 2018-08-20 | $1.92 | $1.95 | $1.87 | $1.91 | $17.19 | 22,692 |
| 2018-08-17 | $1.73 | $1.91 | $1.69 | $1.90 | $17.10 | 19,784 |
| 2018-08-16 | $1.76 | $1.80 | $1.70 | $1.75 | $15.75 | 2,987 |
| 2018-08-15 | $1.79 | $1.84 | $1.66 | $1.75 | $15.75 | 12,945 |
| 2018-08-14 | $1.78 | $1.84 | $1.77 | $1.78 | $16.02 | 21,295 |
| 2018-08-13 | $1.76 | $1.84 | $1.68 | $1.77 | $15.92 | 34,958 |
| 2018-08-10 | $1.70 | $1.75 | $1.68 | $1.72 | $15.48 | 34,415 |
| 2018-08-09 | $1.59 | $1.70 | $1.57 | $1.68 | $15.12 | 20,242 |
| 2018-08-08 | $1.55 | $1.59 | $1.54 | $1.57 | $14.13 | 6,334 |
| 2018-08-07 | $1.55 | $1.58 | $1.45 | $1.56 | $14.04 | 9,975 |
| 2018-08-06 | $1.54 | $1.54 | $1.47 | $1.54 | $13.86 | 4,977 |
| 2018-08-03 | $1.49 | $1.52 | $1.39 | $1.52 | $13.68 | 7,146 |
| 2018-08-02 | $1.42 | $1.48 | $1.39 | $1.47 | $13.23 | 10,879 |
| 2018-08-01 | $1.35 | $1.42 | $1.34 | $1.39 | $12.51 | 18,477 |
| 2018-07-31 | $1.40 | $1.40 | $1.35 | $1.35 | $12.15 | 1,897 |
| 2018-07-30 | $1.43 | $1.43 | $1.39 | $1.40 | $12.60 | 1,194 |
| 2018-07-27 | $1.41 | $1.42 | $1.38 | $1.42 | $12.78 | 4,549 |
| 2018-07-26 | $1.41 | $1.41 | $1.39 | $1.40 | $12.60 | 3,437 |
| 2018-07-25 | $1.41 | $1.42 | $1.39 | $1.40 | $12.60 | 3,249 |
| 2018-07-24 | $1.40 | $1.45 | $1.38 | $1.40 | $12.60 | 2,287 |
| 2018-07-23 | $1.41 | $1.44 | $1.38 | $1.39 | $12.51 | 4,429 |
| 2018-07-20 | $1.38 | $1.39 | $1.38 | $1.39 | $12.53 | 166 |
| 2018-07-19 | $1.38 | $1.41 | $1.36 | $1.38 | $12.42 | 347 |
| 2018-07-18 | $1.42 | $1.42 | $1.36 | $1.37 | $12.33 | 733 |
| 2018-07-17 | $1.34 | $1.39 | $1.34 | $1.37 | $12.33 | 3,174 |
| 2018-07-16 | $1.36 | $1.43 | $1.35 | $1.35 | $12.15 | 1,854 |
| 2018-07-13 | $1.35 | $1.37 | $1.35 | $1.36 | $12.25 | 137 |
| 2018-07-12 | $1.35 | $1.37 | $1.34 | $1.35 | $12.15 | 1,704 |
| 2018-07-11 | $1.41 | $1.42 | $1.34 | $1.35 | $12.15 | 6,380 |
| 2018-07-10 | $1.44 | $1.46 | $1.38 | $1.40 | $12.60 | 2,589 |
| 2018-07-09 | $1.37 | $1.45 | $1.36 | $1.42 | $12.78 | 17,698 |
| 2018-07-06 | $1.37 | $1.37 | $1.33 | $1.37 | $12.33 | 7,545 |
| 2018-07-05 | $1.34 | $1.39 | $1.32 | $1.32 | $11.88 | 3,109 |
| 2018-07-03 | $1.33 | $1.35 | $1.31 | $1.34 | $12.06 | 1,831 |
| 2018-07-02 | $1.38 | $1.39 | $1.30 | $1.34 | $12.06 | 12,405 |
| 2018-06-29 | $1.30 | $1.41 | $1.28 | $1.39 | $12.51 | 16,173 |
| 2018-06-28 | $1.29 | $1.31 | $1.27 | $1.30 | $11.70 | 1,537 |
| 2018-06-27 | $1.30 | $1.36 | $1.27 | $1.31 | $11.79 | 969 |
| 2018-06-26 | $1.34 | $1.38 | $1.31 | $1.35 | $12.19 | 561 |
| 2018-06-25 | $1.30 | $1.32 | $1.28 | $1.31 | $11.79 | 2,063 |
| 2018-06-22 | $1.30 | $1.35 | $1.28 | $1.30 | $11.70 | 16,993 |
| 2018-06-21 | $1.34 | $1.34 | $1.29 | $1.30 | $11.70 | 5,675 |
| 2018-06-20 | $1.41 | $1.43 | $1.30 | $1.34 | $12.06 | 12,571 |
| 2018-06-19 | $1.36 | $1.43 | $1.28 | $1.39 | $12.51 | 31,508 |
| 2018-06-18 | $1.29 | $1.36 | $1.26 | $1.35 | $12.15 | 18,185 |
| 2018-06-15 | $1.28 | $1.30 | $1.26 | $1.29 | $11.61 | 4,566 |
| 2018-06-14 | $1.31 | $1.31 | $1.26 | $1.28 | $11.52 | 2,831 |
| 2018-06-13 | $1.28 | $1.31 | $1.27 | $1.28 | $11.52 | 5,983 |
| 2018-06-12 | $1.26 | $1.34 | $1.24 | $1.29 | $11.61 | 5,580 |
| 2018-06-11 | $1.25 | $1.32 | $1.25 | $1.27 | $11.43 | 1,930 |
| 2018-06-08 | $1.24 | $1.28 | $1.24 | $1.24 | $11.16 | 3,726 |
| 2018-06-07 | $1.26 | $1.29 | $1.21 | $1.25 | $11.25 | 2,814 |
| 2018-06-06 | $1.31 | $1.32 | $1.21 | $1.25 | $11.25 | 4,648 |
| 2018-06-05 | $1.31 | $1.36 | $1.27 | $1.31 | $11.79 | 14,724 |
| 2018-06-04 | $1.22 | $1.30 | $1.22 | $1.26 | $11.34 | 6,533 |
| 2018-06-01 | $1.28 | $1.31 | $1.21 | $1.23 | $11.07 | 9,433 |
| 2018-05-31 | $1.16 | $1.38 | $1.15 | $1.25 | $11.25 | 41,950 |
| 2018-05-30 | $1.04 | $1.54 | $1.04 | $1.18 | $10.62 | 205,003 |
| 2018-05-29 | $0.99 | $0.99 | $0.96 | $0.99 | $8.91 | 697 |
| 2018-05-25 | $0.92 | $0.96 | $0.88 | $0.96 | $8.62 | 3,391 |
| 2018-05-24 | $0.85 | $0.90 | $0.85 | $0.88 | $7.91 | 1,613 |
| 2018-05-23 | $0.97 | $0.97 | $0.80 | $0.92 | $8.28 | 12,128 |
| 2018-05-22 | $0.98 | $0.98 | $0.90 | $0.92 | $8.32 | 12,957 |
| 2018-05-21 | $0.99 | $1.01 | $0.97 | $0.98 | $8.83 | 3,520 |
| 2018-05-18 | $0.94 | $1.04 | $0.94 | $1.04 | $9.36 | 4,471 |
| 2018-05-17 | $0.94 | $0.96 | $0.92 | $0.93 | $8.37 | 1,548 |
| 2018-05-16 | $0.90 | $0.98 | $0.90 | $0.94 | $8.43 | 4,128 |
| 2018-05-15 | $0.91 | $0.96 | $0.90 | $0.92 | $8.28 | 3,220 |
| 2018-05-14 | $0.97 | $0.97 | $0.90 | $0.92 | $8.28 | 13,213 |
| 2018-05-11 | $0.93 | $0.97 | $0.93 | $0.97 | $8.70 | 1,591 |
| 2018-05-10 | $0.93 | $0.93 | $0.90 | $0.93 | $8.37 | 5,104 |
| 2018-05-09 | $0.98 | $0.98 | $0.89 | $0.92 | $8.28 | 11,696 |
| 2018-05-08 | $0.99 | $0.99 | $0.92 | $0.93 | $8.33 | 10,149 |
| 2018-05-07 | $0.85 | $1.20 | $0.76 | $1.00 | $9.00 | 90,568 |
| 2018-05-04 | $0.76 | $0.78 | $0.73 | $0.77 | $6.91 | 20,436 |
| 2018-05-03 | $0.83 | $0.83 | $0.72 | $0.76 | $6.80 | 21,932 |
| 2018-05-02 | $0.84 | $0.84 | $0.80 | $0.82 | $7.38 | 8,121 |
| 2018-05-01 | $0.85 | $0.85 | $0.82 | $0.84 | $7.58 | 1,777 |
| 2018-04-30 | $0.86 | $0.86 | $0.80 | $0.82 | $7.38 | 14,927 |
| 2018-04-27 | $0.87 | $0.88 | $0.86 | $0.87 | $7.83 | 3,114 |
| 2018-04-26 | $0.85 | $0.91 | $0.85 | $0.89 | $8.01 | 1,006 |
| 2018-04-25 | $0.91 | $0.95 | $0.84 | $0.87 | $7.83 | 9,083 |
| 2018-04-24 | $1.06 | $1.06 | $0.97 | $0.97 | $8.69 | 10,478 |
| 2018-04-23 | $1.04 | $1.05 | $1.02 | $1.02 | $9.18 | 3,230 |
| 2018-04-20 | $1.03 | $1.04 | $1.03 | $1.04 | $9.36 | 1,269 |
| 2018-04-19 | $1.05 | $1.08 | $1.03 | $1.03 | $9.27 | 1,248 |
| 2018-04-18 | $1.08 | $1.10 | $1.05 | $1.05 | $9.45 | 1,631 |
| 2018-04-17 | $1.05 | $1.10 | $1.05 | $1.10 | $9.90 | 1,071 |
| 2018-04-16 | $1.10 | $1.11 | $1.06 | $1.06 | $9.54 | 340 |
| 2018-04-13 | $1.05 | $1.10 | $1.05 | $1.07 | $9.63 | 6,116 |
| 2018-04-12 | $1.12 | $1.12 | $1.05 | $1.06 | $9.52 | 3,931 |
| 2018-04-11 | $1.14 | $1.15 | $1.12 | $1.12 | $10.08 | 1,306 |
| 2018-04-10 | $1.14 | $1.16 | $1.14 | $1.14 | $10.26 | 217 |
| 2018-04-09 | $1.17 | $1.17 | $1.13 | $1.14 | $10.26 | 1,984 |
| 2018-04-06 | $1.15 | $1.16 | $1.15 | $1.16 | $10.44 | 161 |
| 2018-04-05 | $1.15 | $1.15 | $1.14 | $1.15 | $10.32 | 506 |
| 2018-04-04 | $1.15 | $1.17 | $1.15 | $1.16 | $10.44 | 160 |
| 2018-04-03 | $1.21 | $1.21 | $1.15 | $1.15 | $10.35 | 633 |
| 2018-04-02 | $1.20 | $1.22 | $1.16 | $1.17 | $10.53 | 4,433 |
| 2018-03-29 | $1.16 | $1.18 | $1.15 | $1.15 | $10.35 | 306 |
| 2018-03-28 | $1.16 | $1.16 | $1.15 | $1.16 | $10.44 | 212 |
| 2018-03-27 | $1.16 | $1.18 | $1.15 | $1.16 | $10.44 | 681 |
| 2018-03-26 | $1.16 | $1.16 | $1.15 | $1.15 | $10.35 | 573 |
| 2018-03-23 | $1.19 | $1.19 | $1.17 | $1.19 | $10.71 | 547 |
| 2018-03-22 | $1.22 | $1.23 | $1.18 | $1.21 | $10.89 | 1,241 |
| 2018-03-21 | $1.16 | $1.25 | $1.13 | $1.25 | $11.25 | 3,706 |
| 2018-03-20 | $1.17 | $1.17 | $1.16 | $1.16 | $10.44 | 757 |
| 2018-03-19 | $1.19 | $1.21 | $1.16 | $1.19 | $10.69 | 3,709 |
| 2018-03-16 | $1.22 | $1.23 | $1.19 | $1.19 | $10.71 | 1,416 |
| 2018-03-15 | $1.23 | $1.26 | $1.20 | $1.20 | $10.80 | 5,526 |
| 2018-03-14 | $1.25 | $1.28 | $1.25 | $1.28 | $11.52 | 2,284 |
| 2018-03-13 | $1.27 | $1.33 | $1.27 | $1.27 | $11.43 | 6,000 |
| 2018-03-12 | $1.21 | $1.27 | $1.19 | $1.27 | $11.43 | 5,803 |
| 2018-03-09 | $1.30 | $1.30 | $1.18 | $1.25 | $11.25 | 10,214 |
| 2018-03-08 | $1.32 | $1.33 | $1.27 | $1.29 | $11.61 | 1,924 |
| 2018-03-07 | $1.42 | $1.42 | $1.24 | $1.30 | $11.70 | 2,890 |
| 2018-03-06 | $1.23 | $1.39 | $1.18 | $1.33 | $11.97 | 11,372 |
| 2018-03-05 | $1.16 | $1.34 | $1.16 | $1.22 | $10.98 | 7,015 |
| 2018-03-02 | $1.04 | $1.17 | $1.03 | $1.17 | $10.53 | 6,972 |
| 2018-03-01 | $1.06 | $1.07 | $1.04 | $1.04 | $9.36 | 2,312 |
| 2018-02-28 | $1.08 | $1.10 | $1.06 | $1.07 | $9.63 | 471 |
| 2018-02-27 | $1.09 | $1.12 | $1.08 | $1.09 | $9.81 | 732 |
| 2018-02-26 | $1.06 | $1.10 | $1.06 | $1.09 | $9.81 | 1,496 |
| 2018-02-23 | $1.07 | $1.07 | $0.90 | $1.07 | $9.63 | 7,419 |
| 2018-02-22 | $1.11 | $1.14 | $1.08 | $1.09 | $9.82 | 1,365 |
| 2018-02-21 | $1.24 | $1.24 | $1.03 | $1.15 | $10.35 | 10,066 |
| 2018-02-20 | $1.16 | $1.21 | $1.16 | $1.19 | $10.71 | 1,369 |
| 2018-02-16 | $1.15 | $1.17 | $1.15 | $1.17 | $10.53 | 291 |
| 2018-02-15 | $1.15 | $1.17 | $1.12 | $1.16 | $10.44 | 8,776 |
| 2018-02-14 | $1.17 | $1.18 | $1.15 | $1.17 | $10.53 | 2,822 |
| 2018-02-13 | $1.17 | $1.19 | $1.16 | $1.17 | $10.53 | 1,098 |
| 2018-02-12 | $1.17 | $1.24 | $1.16 | $1.17 | $10.53 | 8,412 |
| 2018-02-09 | $1.17 | $1.18 | $1.15 | $1.15 | $10.35 | 686 |
| 2018-02-08 | $1.19 | $1.20 | $1.15 | $1.18 | $10.62 | 526 |
| 2018-02-07 | $1.19 | $1.24 | $1.17 | $1.18 | $10.62 | 2,032 |
| 2018-02-06 | $1.22 | $1.23 | $1.14 | $1.18 | $10.62 | 2,476 |
| 2018-02-05 | $1.27 | $1.27 | $1.22 | $1.22 | $10.98 | 18,438 |
| 2018-02-02 | $1.28 | $1.29 | $1.24 | $1.26 | $11.34 | 6,653 |
| 2018-02-01 | $1.30 | $1.30 | $1.28 | $1.30 | $11.70 | 2,576 |
| 2018-01-31 | $1.26 | $1.30 | $1.25 | $1.26 | $11.34 | 6,141 |
| 2018-01-30 | $1.25 | $1.27 | $1.25 | $1.25 | $11.25 | 1,864 |
| 2018-01-29 | $1.35 | $1.36 | $1.29 | $1.29 | $11.61 | 4,622 |
| 2018-01-26 | $1.34 | $1.35 | $1.33 | $1.35 | $12.15 | 2,035 |
| 2018-01-25 | $1.34 | $1.35 | $1.34 | $1.34 | $12.07 | 175 |
| 2018-01-24 | $1.34 | $1.40 | $1.34 | $1.34 | $12.06 | 720 |
| 2018-01-23 | $1.34 | $1.37 | $1.34 | $1.34 | $12.06 | 282 |
| 2018-01-22 | $1.34 | $1.36 | $1.34 | $1.36 | $12.24 | 2,210 |
| 2018-01-19 | $1.32 | $1.34 | $1.32 | $1.32 | $11.88 | 1,186 |
| 2018-01-18 | $1.32 | $1.34 | $1.32 | $1.32 | $11.88 | 193 |
| 2018-01-17 | $1.37 | $1.37 | $1.32 | $1.34 | $12.06 | 5,641 |
| 2018-01-16 | $1.33 | $1.40 | $1.33 | $1.35 | $12.15 | 1,543 |
| 2018-01-12 | $1.36 | $1.40 | $1.33 | $1.36 | $12.24 | 2,427 |
| 2018-01-11 | $1.35 | $1.39 | $1.33 | $1.35 | $12.15 | 3,704 |
| 2018-01-10 | $1.35 | $1.37 | $1.31 | $1.33 | $11.97 | 5,170 |
| 2018-01-09 | $1.39 | $1.40 | $1.35 | $1.36 | $12.20 | 4,623 |
| 2018-01-08 | $1.44 | $1.45 | $1.37 | $1.38 | $12.42 | 3,467 |
| 2018-01-05 | $1.41 | $1.42 | $1.40 | $1.41 | $12.69 | 1,478 |
| 2018-01-04 | $1.42 | $1.43 | $1.40 | $1.43 | $12.87 | 2,815 |
| 2018-01-03 | $1.44 | $1.45 | $1.42 | $1.42 | $12.78 | 4,209 |
| 2018-01-02 | $1.52 | $1.57 | $1.43 | $1.43 | $12.87 | 4,312 |
| 2017-12-29 | $1.45 | $1.53 | $1.45 | $1.50 | $13.50 | 5,477 |
| 2017-12-28 | $1.43 | $1.48 | $1.41 | $1.44 | $12.96 | 2,617 |
| 2017-12-27 | $1.40 | $1.46 | $1.40 | $1.44 | $12.96 | 5,452 |
| 2017-12-26 | $1.49 | $1.50 | $1.38 | $1.38 | $12.42 | 5,263 |
| 2017-12-22 | $1.47 | $1.48 | $1.46 | $1.48 | $13.32 | 119 |
| 2017-12-21 | $1.46 | $1.49 | $1.44 | $1.45 | $13.05 | 1,767 |
| 2017-12-20 | $1.42 | $1.49 | $1.42 | $1.44 | $12.96 | 3,162 |
| 2017-12-19 | $1.45 | $1.45 | $1.42 | $1.44 | $12.96 | 1,042 |
| 2017-12-18 | $1.43 | $1.49 | $1.43 | $1.45 | $13.05 | 1,608 |
| 2017-12-15 | $1.49 | $1.49 | $1.41 | $1.41 | $12.69 | 3,431 |
| 2017-12-14 | $1.40 | $1.45 | $1.40 | $1.44 | $12.96 | 1,877 |
| 2017-12-13 | $1.38 | $1.43 | $1.38 | $1.40 | $12.60 | 3,011 |
| 2017-12-12 | $1.40 | $1.44 | $1.39 | $1.39 | $12.51 | 1,228 |
| 2017-12-11 | $1.42 | $1.42 | $1.36 | $1.39 | $12.51 | 6,935 |
| 2017-12-08 | $1.39 | $1.44 | $1.34 | $1.43 | $12.87 | 7,708 |
| 2017-12-07 | $1.38 | $1.45 | $1.34 | $1.38 | $12.42 | 10,560 |
| 2017-12-06 | $1.39 | $1.40 | $1.32 | $1.35 | $12.15 | 34,540 |
| 2017-12-05 | $1.45 | $1.46 | $1.37 | $1.40 | $12.60 | 2,291 |
| 2017-12-04 | $1.39 | $1.50 | $1.39 | $1.43 | $12.87 | 3,916 |
| 2017-12-01 | $1.50 | $1.50 | $1.37 | $1.40 | $12.60 | 9,029 |
| 2017-11-30 | $1.52 | $1.52 | $1.50 | $1.50 | $13.50 | 847 |
| 2017-11-29 | $1.52 | $1.54 | $1.49 | $1.50 | $13.50 | 3,035 |
| 2017-11-28 | $1.55 | $1.56 | $1.52 | $1.52 | $13.68 | 249 |
| 2017-11-27 | $1.54 | $1.57 | $1.52 | $1.52 | $13.68 | 2,561 |
| 2017-11-24 | $1.57 | $1.57 | $1.51 | $1.56 | $14.04 | 365 |
| 2017-11-22 | $1.55 | $1.58 | $1.50 | $1.57 | $14.13 | 1,465 |
| 2017-11-21 | $1.47 | $1.59 | $1.46 | $1.54 | $13.86 | 5,261 |
| 2017-11-20 | $1.57 | $1.62 | $1.46 | $1.53 | $13.77 | 10,248 |
| 2017-11-17 | $1.58 | $1.62 | $1.51 | $1.59 | $14.31 | 7,669 |
| 2017-11-16 | $1.62 | $1.62 | $1.50 | $1.62 | $14.58 | 8,680 |
| 2017-11-15 | $1.63 | $1.63 | $1.58 | $1.60 | $14.40 | 1,225 |
| 2017-11-14 | $1.62 | $1.64 | $1.58 | $1.61 | $14.49 | 1,104 |
| 2017-11-13 | $1.58 | $1.63 | $1.58 | $1.60 | $14.40 | 1,638 |
| 2017-11-10 | $1.61 | $1.65 | $1.58 | $1.59 | $14.31 | 3,194 |
| 2017-11-09 | $1.66 | $1.66 | $1.61 | $1.62 | $14.58 | 783 |
| 2017-11-08 | $1.59 | $1.68 | $1.58 | $1.63 | $14.67 | 10,081 |
| 2017-11-07 | $1.59 | $1.62 | $1.58 | $1.58 | $14.22 | 888 |
| 2017-11-06 | $1.56 | $1.64 | $1.56 | $1.58 | $14.22 | 2,806 |
| 2017-11-03 | $1.60 | $1.60 | $1.55 | $1.56 | $14.04 | 1,395 |
| 2017-11-02 | $1.69 | $1.69 | $1.55 | $1.56 | $14.04 | 1,505 |
| 2017-11-01 | $1.61 | $1.70 | $1.53 | $1.70 | $15.29 | 4,017 |
| 2017-10-31 | $1.69 | $1.71 | $1.61 | $1.61 | $14.49 | 5,609 |
| 2017-10-30 | $1.72 | $1.72 | $1.69 | $1.69 | $15.21 | 2,439 |
| 2017-10-27 | $1.70 | $1.72 | $1.67 | $1.70 | $15.30 | 2,394 |
| 2017-10-26 | $1.71 | $1.72 | $1.67 | $1.71 | $15.39 | 675 |
| 2017-10-25 | $1.68 | $1.70 | $1.66 | $1.70 | $15.30 | 2,042 |
| 2017-10-24 | $1.71 | $1.73 | $1.69 | $1.70 | $15.30 | 1,448 |
| 2017-10-23 | $1.66 | $1.72 | $1.65 | $1.70 | $15.30 | 5,012 |
| 2017-10-20 | $1.68 | $1.70 | $1.65 | $1.65 | $14.85 | 5,737 |
| 2017-10-19 | $1.71 | $1.74 | $1.68 | $1.68 | $15.12 | 2,537 |
| 2017-10-18 | $1.72 | $1.75 | $1.67 | $1.74 | $15.66 | 3,616 |
| 2017-10-17 | $1.72 | $1.75 | $1.68 | $1.72 | $15.47 | 3,119 |
| 2017-10-16 | $1.73 | $1.79 | $1.72 | $1.74 | $15.66 | 3,826 |
| 2017-10-13 | $1.72 | $1.77 | $1.72 | $1.75 | $15.75 | 4,987 |
| 2017-10-12 | $1.74 | $1.82 | $1.73 | $1.73 | $15.57 | 1,478 |
| 2017-10-11 | $1.77 | $1.78 | $1.72 | $1.76 | $15.84 | 4,092 |
| 2017-10-10 | $1.75 | $1.85 | $1.74 | $1.76 | $15.84 | 3,580 |
| 2017-10-09 | $1.75 | $1.84 | $1.71 | $1.77 | $15.93 | 7,869 |
| 2017-10-06 | $1.85 | $1.89 | $1.76 | $1.79 | $16.11 | 6,654 |
| 2017-10-05 | $1.87 | $1.88 | $1.86 | $1.86 | $16.74 | 600 |
| 2017-10-04 | $1.85 | $1.92 | $1.85 | $1.88 | $16.92 | 2,469 |
| 2017-10-03 | $1.92 | $1.92 | $1.85 | $1.85 | $16.65 | 3,750 |
| 2017-10-02 | $1.87 | $1.96 | $1.86 | $1.94 | $17.46 | 1,109 |
| 2017-09-29 | $1.93 | $1.95 | $1.89 | $1.89 | $17.01 | 2,438 |
| 2017-09-28 | $1.89 | $1.96 | $1.89 | $1.96 | $17.64 | 841 |
| 2017-09-27 | $1.93 | $1.96 | $1.86 | $1.90 | $17.10 | 2,941 |
| 2017-09-26 | $1.90 | $1.95 | $1.90 | $1.93 | $17.37 | 2,246 |
| 2017-09-25 | $2.00 | $2.00 | $1.87 | $1.87 | $16.83 | 2,581 |
| 2017-09-22 | $1.93 | $1.96 | $1.92 | $1.95 | $17.55 | 3,023 |
| 2017-09-21 | $1.92 | $1.97 | $1.92 | $1.92 | $17.28 | 3,297 |
| 2017-09-20 | $1.89 | $1.95 | $1.89 | $1.91 | $17.19 | 6,554 |
| 2017-09-19 | $1.80 | $1.95 | $1.80 | $1.86 | $16.74 | 12,200 |
| 2017-09-18 | $1.91 | $1.95 | $1.81 | $1.81 | $16.29 | 6,418 |
| 2017-09-15 | $2.00 | $2.04 | $1.91 | $1.91 | $17.19 | 10,684 |
| 2017-09-14 | $2.01 | $2.06 | $1.96 | $2.00 | $18.00 | 3,424 |
| 2017-09-13 | $2.06 | $2.06 | $1.96 | $2.03 | $18.27 | 3,885 |
| 2017-09-12 | $2.05 | $2.06 | $2.00 | $2.06 | $18.54 | 3,945 |
| 2017-09-11 | $1.98 | $2.05 | $1.98 | $2.05 | $18.45 | 4,123 |
| 2017-09-08 | $1.99 | $1.99 | $1.93 | $1.98 | $17.82 | 5,437 |
| 2017-09-07 | $2.00 | $2.05 | $1.93 | $2.01 | $18.09 | 3,880 |
| 2017-09-06 | $2.00 | $2.05 | $1.91 | $2.01 | $18.09 | 6,994 |
| 2017-09-05 | $2.06 | $2.06 | $1.98 | $2.05 | $18.45 | 4,231 |
| 2017-09-01 | $2.05 | $2.15 | $1.90 | $2.01 | $18.09 | 6,918 |
| 2017-08-31 | $2.15 | $2.18 | $2.01 | $2.04 | $18.36 | 9,234 |
| 2017-08-30 | $2.17 | $2.19 | $2.06 | $2.15 | $19.35 | 12,928 |
| 2017-08-29 | $2.02 | $2.25 | $2.01 | $2.01 | $18.09 | 7,036 |
| 2017-08-28 | $1.99 | $2.05 | $1.95 | $2.01 | $18.09 | 4,191 |
| 2017-08-25 | $1.99 | $1.99 | $1.84 | $1.99 | $17.91 | 10,988 |
| 2017-08-24 | $1.87 | $1.94 | $1.86 | $1.93 | $17.37 | 4,835 |
| 2017-08-23 | $1.89 | $1.91 | $1.85 | $1.87 | $16.83 | 1,782 |
| 2017-08-22 | $1.90 | $1.94 | $1.87 | $1.90 | $17.10 | 2,901 |
| 2017-08-21 | $1.96 | $1.97 | $1.92 | $1.95 | $17.54 | 1,176 |
| 2017-08-18 | $1.93 | $1.95 | $1.87 | $1.95 | $17.55 | 2,507 |
| 2017-08-17 | $1.91 | $1.94 | $1.87 | $1.94 | $17.46 | 3,333 |
| 2017-08-16 | $1.90 | $1.94 | $1.86 | $1.91 | $17.15 | 1,033 |
| 2017-08-15 | $1.92 | $1.95 | $1.91 | $1.91 | $17.19 | 4,373 |
| 2017-08-14 | $1.91 | $1.93 | $1.87 | $1.93 | $17.37 | 5,041 |
| 2017-08-11 | $1.85 | $1.86 | $1.82 | $1.86 | $16.74 | 6,007 |
| 2017-08-10 | $1.85 | $1.86 | $1.80 | $1.85 | $16.65 | 2,595 |
| 2017-08-09 | $1.88 | $1.90 | $1.75 | $1.85 | $16.65 | 3,317 |
| 2017-08-08 | $1.85 | $1.87 | $1.81 | $1.87 | $16.83 | 5,408 |
| 2017-08-07 | $1.83 | $1.87 | $1.81 | $1.84 | $16.56 | 8,925 |
| 2017-08-04 | $1.80 | $1.87 | $1.80 | $1.83 | $16.47 | 5,679 |
| 2017-08-03 | $1.70 | $1.81 | $1.70 | $1.80 | $16.20 | 15,088 |
| 2017-08-02 | $1.70 | $1.73 | $1.70 | $1.71 | $15.39 | 1,765 |
| 2017-08-01 | $1.67 | $1.76 | $1.67 | $1.71 | $15.39 | 4,930 |
| 2017-07-31 | $1.71 | $1.78 | $1.70 | $1.76 | $15.84 | 1,496 |
| 2017-07-28 | $1.68 | $1.77 | $1.68 | $1.74 | $15.66 | 3,370 |
| 2017-07-27 | $1.69 | $1.72 | $1.68 | $1.71 | $15.36 | 1,462 |
| 2017-07-26 | $1.68 | $1.73 | $1.68 | $1.68 | $15.12 | 668 |
| 2017-07-25 | $1.72 | $1.77 | $1.67 | $1.68 | $15.12 | 5,347 |
| 2017-07-24 | $1.69 | $1.73 | $1.66 | $1.73 | $15.57 | 2,477 |
| 2017-07-21 | $1.67 | $1.73 | $1.66 | $1.71 | $15.39 | 7,411 |
| 2017-07-20 | $1.70 | $1.73 | $1.66 | $1.70 | $15.30 | 12,684 |
| 2017-07-19 | $1.79 | $1.80 | $1.69 | $1.69 | $15.21 | 10,779 |
| 2017-07-18 | $1.74 | $1.79 | $1.70 | $1.79 | $16.11 | 2,942 |
| 2017-07-17 | $1.73 | $1.75 | $1.71 | $1.74 | $15.66 | 1,886 |
| 2017-07-14 | $1.72 | $1.74 | $1.70 | $1.72 | $15.48 | 1,073 |
| 2017-07-13 | $1.69 | $1.73 | $1.69 | $1.71 | $15.39 | 3,243 |
| 2017-07-12 | $1.74 | $1.79 | $1.68 | $1.69 | $15.21 | 3,628 |
| 2017-07-11 | $1.76 | $1.79 | $1.71 | $1.75 | $15.75 | 7,129 |
| 2017-07-10 | $1.76 | $1.80 | $1.75 | $1.76 | $15.86 | 4,087 |
| 2017-07-07 | $1.80 | $1.80 | $1.75 | $1.76 | $15.84 | 2,843 |
| 2017-07-06 | $1.79 | $1.80 | $1.75 | $1.78 | $16.02 | 3,632 |
| 2017-07-05 | $1.75 | $1.79 | $1.75 | $1.76 | $15.84 | 4,308 |
| 2017-07-03 | $1.78 | $1.79 | $1.75 | $1.76 | $15.84 | 2,792 |
| 2017-06-30 | $1.76 | $1.80 | $1.75 | $1.77 | $15.93 | 2,839 |
| 2017-06-29 | $1.77 | $1.77 | $1.73 | $1.73 | $15.57 | 2,475 |
| 2017-06-28 | $1.82 | $1.82 | $1.73 | $1.75 | $15.75 | 4,461 |
| 2017-06-27 | $1.81 | $1.82 | $1.79 | $1.82 | $16.38 | 705 |
| 2017-06-26 | $1.82 | $1.82 | $1.77 | $1.82 | $16.38 | 12,099 |
| 2017-06-23 | $1.76 | $1.82 | $1.73 | $1.82 | $16.38 | 7,788 |
| 2017-06-22 | $1.76 | $1.81 | $1.71 | $1.77 | $15.93 | 11,769 |
| 2017-06-21 | $1.75 | $1.85 | $1.75 | $1.82 | $16.38 | 8,351 |
| 2017-06-20 | $1.87 | $1.88 | $1.77 | $1.79 | $16.11 | 8,196 |
| 2017-06-19 | $1.87 | $1.94 | $1.83 | $1.86 | $16.74 | 27,447 |
| 2017-06-16 | $1.87 | $1.89 | $1.82 | $1.86 | $16.74 | 3,312 |
| 2017-06-15 | $1.82 | $1.89 | $1.80 | $1.87 | $16.80 | 4,021 |
| 2017-06-14 | $1.84 | $1.90 | $1.82 | $1.86 | $16.76 | 3,397 |
| 2017-06-13 | $1.85 | $1.90 | $1.82 | $1.89 | $17.01 | 1,897 |
| 2017-06-12 | $1.87 | $1.95 | $1.82 | $1.87 | $16.83 | 6,990 |
| 2017-06-09 | $1.99 | $1.99 | $1.88 | $1.90 | $17.10 | 6,988 |
| 2017-06-08 | $1.98 | $2.06 | $1.95 | $2.00 | $18.00 | 13,975 |
| 2017-06-07 | $1.90 | $1.96 | $1.89 | $1.93 | $17.37 | 3,765 |
| 2017-06-06 | $1.89 | $1.94 | $1.87 | $1.87 | $16.83 | 12,807 |
| 2017-06-05 | $1.79 | $1.90 | $1.78 | $1.88 | $16.92 | 18,646 |
| 2017-06-02 | $1.75 | $1.80 | $1.75 | $1.79 | $16.11 | 6,065 |
| 2017-06-01 | $1.80 | $1.80 | $1.75 | $1.77 | $15.93 | 9,106 |
| 2017-05-31 | $1.77 | $1.80 | $1.72 | $1.80 | $16.20 | 13,316 |
| 2017-05-30 | $1.77 | $1.77 | $1.72 | $1.76 | $15.84 | 4,512 |
| 2017-05-26 | $1.76 | $1.79 | $1.73 | $1.76 | $15.84 | 2,738 |
| 2017-05-25 | $1.79 | $1.79 | $1.68 | $1.79 | $16.11 | 29,329 |
| 2017-05-24 | $1.80 | $1.80 | $1.77 | $1.78 | $16.02 | 8,668 |
| 2017-05-23 | $1.77 | $1.83 | $1.66 | $1.77 | $15.93 | 54,197 |
| 2017-05-22 | $1.78 | $1.78 | $1.70 | $1.71 | $15.39 | 13,519 |
| 2017-05-19 | $1.73 | $1.78 | $1.73 | $1.75 | $15.75 | 4,957 |
| 2017-05-18 | $1.79 | $1.79 | $1.71 | $1.73 | $15.57 | 10,113 |
| 2017-05-17 | $1.80 | $1.85 | $1.75 | $1.78 | $16.02 | 12,533 |
| 2017-05-16 | $1.78 | $1.90 | $1.75 | $1.80 | $16.20 | 30,171 |
| 2017-05-15 | $1.70 | $1.74 | $1.66 | $1.74 | $15.66 | 14,645 |
| 2017-05-12 | $1.71 | $1.75 | $1.65 | $1.70 | $15.30 | 22,785 |
| 2017-05-11 | $1.69 | $1.75 | $1.69 | $1.69 | $15.21 | 7,899 |
| 2017-05-10 | $1.69 | $1.80 | $1.69 | $1.73 | $15.57 | 9,032 |
| 2017-05-09 | $1.80 | $1.80 | $1.66 | $1.67 | $15.03 | 6,586 |
| 2017-05-08 | $1.82 | $1.87 | $1.78 | $1.79 | $16.11 | 2,608 |
| 2017-05-05 | $1.85 | $1.90 | $1.84 | $1.87 | $16.84 | 1,532 |
| 2017-05-04 | $1.89 | $1.90 | $1.85 | $1.89 | $17.01 | 2,255 |
| 2017-05-03 | $1.85 | $1.86 | $1.82 | $1.85 | $16.65 | 3,436 |
| 2017-05-02 | $1.87 | $1.90 | $1.85 | $1.90 | $17.10 | 2,716 |
| 2017-05-01 | $1.86 | $1.90 | $1.84 | $1.90 | $17.10 | 3,116 |
| 2017-04-28 | $1.83 | $1.87 | $1.81 | $1.85 | $16.65 | 2,098 |
| 2017-04-27 | $1.76 | $1.87 | $1.76 | $1.76 | $15.84 | 2,535 |
| 2017-04-26 | $1.81 | $1.84 | $1.76 | $1.76 | $15.84 | 2,006 |
| 2017-04-25 | $1.75 | $1.83 | $1.75 | $1.79 | $16.12 | 3,098 |
| 2017-04-24 | $1.73 | $1.83 | $1.73 | $1.82 | $16.34 | 3,053 |
| 2017-04-21 | $1.75 | $1.80 | $1.70 | $1.71 | $15.39 | 1,616 |
| 2017-04-20 | $1.78 | $1.79 | $1.71 | $1.73 | $15.57 | 4,632 |
| 2017-04-19 | $1.78 | $1.81 | $1.72 | $1.80 | $16.20 | 6,103 |
| 2017-04-18 | $1.81 | $1.85 | $1.79 | $1.81 | $16.29 | 635 |
| 2017-04-17 | $1.80 | $1.92 | $1.80 | $1.83 | $16.47 | 3,112 |
| 2017-04-13 | $1.82 | $1.93 | $1.80 | $1.81 | $16.29 | 2,670 |
| 2017-04-12 | $1.85 | $1.86 | $1.82 | $1.82 | $16.38 | 1,320 |
| 2017-04-11 | $1.88 | $1.91 | $1.85 | $1.88 | $16.92 | 537 |
| 2017-04-10 | $1.87 | $1.90 | $1.86 | $1.86 | $16.74 | 830 |
| 2017-04-07 | $1.90 | $1.94 | $1.90 | $1.91 | $17.19 | 1,664 |
| 2017-04-06 | $1.89 | $1.92 | $1.89 | $1.92 | $17.28 | 56 |
| 2017-04-05 | $1.90 | $1.92 | $1.86 | $1.90 | $17.10 | 813 |
| 2017-04-04 | $1.92 | $1.94 | $1.83 | $1.90 | $17.10 | 3,072 |
| 2017-04-03 | $1.91 | $1.94 | $1.85 | $1.90 | $17.10 | 1,970 |
| 2017-03-31 | $2.00 | $2.00 | $1.90 | $1.90 | $17.10 | 360 |
| 2017-03-30 | $1.88 | $1.90 | $1.88 | $1.89 | $17.01 | 100 |
| 2017-03-29 | $1.90 | $1.97 | $1.88 | $1.93 | $17.37 | 4,652 |
| 2017-03-28 | $1.85 | $1.91 | $1.80 | $1.87 | $16.83 | 1,066 |
| 2017-03-27 | $1.95 | $1.95 | $1.85 | $1.89 | $16.98 | 681 |
| 2017-03-24 | $1.95 | $1.95 | $1.88 | $1.88 | $16.92 | 153 |
| 2017-03-23 | $1.92 | $1.92 | $1.90 | $1.90 | $17.10 | 25 |
| 2017-03-22 | $1.88 | $1.98 | $1.80 | $1.90 | $17.10 | 3,999 |
| 2017-03-21 | $2.05 | $2.05 | $1.88 | $1.92 | $17.28 | 923 |
| 2017-03-20 | $2.01 | $2.05 | $1.95 | $2.00 | $18.00 | 682 |
| 2017-03-17 | $2.03 | $2.04 | $1.94 | $2.04 | $18.36 | 3,976 |
| 2017-03-16 | $2.01 | $2.05 | $2.01 | $2.03 | $18.27 | 1,271 |
| 2017-03-15 | $2.01 | $2.06 | $2.01 | $2.04 | $18.36 | 4,321 |
| 2017-03-14 | $1.99 | $1.99 | $1.92 | $1.93 | $17.37 | 522 |
| 2017-03-13 | $1.87 | $2.04 | $1.86 | $1.96 | $17.64 | 4,066 |
| 2017-03-10 | $1.91 | $1.91 | $1.82 | $1.84 | $16.56 | 3,371 |
| 2017-03-09 | $1.90 | $1.91 | $1.85 | $1.86 | $16.74 | 7,016 |
| 2017-03-08 | $1.82 | $1.83 | $1.82 | $1.82 | $16.38 | 637 |
| 2017-03-07 | $1.84 | $1.87 | $1.82 | $1.84 | $16.56 | 2,703 |
| 2017-03-06 | $1.82 | $1.85 | $1.78 | $1.85 | $16.65 | 4,598 |
| 2017-03-03 | $1.85 | $1.85 | $1.82 | $1.82 | $16.38 | 4,227 |
| 2017-03-02 | $1.88 | $1.88 | $1.82 | $1.84 | $16.56 | 995 |
| 2017-03-01 | $1.87 | $1.89 | $1.82 | $1.82 | $16.38 | 2,856 |
| 2017-02-28 | $1.83 | $1.86 | $1.79 | $1.82 | $16.38 | 4,001 |
| 2017-02-27 | $1.75 | $1.90 | $1.75 | $1.83 | $16.47 | 10,748 |
| 2017-02-24 | $1.85 | $1.89 | $1.77 | $1.82 | $16.38 | 2,799 |
| 2017-02-23 | $1.91 | $1.93 | $1.85 | $1.87 | $16.83 | 5,902 |
| 2017-02-22 | $1.92 | $1.98 | $1.85 | $1.97 | $17.73 | 3,879 |
| 2017-02-21 | $2.00 | $2.00 | $1.90 | $1.90 | $17.10 | 2,894 |
| 2017-02-17 | $2.00 | $2.08 | $1.91 | $1.93 | $17.37 | 2,992 |
| 2017-02-16 | $2.08 | $2.14 | $1.97 | $2.04 | $18.36 | 12,419 |
| 2017-02-15 | $1.91 | $2.09 | $1.82 | $2.08 | $18.72 | 8,904 |
| 2017-02-14 | $1.98 | $2.06 | $1.90 | $1.92 | $17.28 | 2,259 |
| 2017-02-13 | $2.07 | $2.17 | $1.96 | $2.05 | $18.45 | 13,382 |
| 2017-02-10 | $1.86 | $2.10 | $1.85 | $2.10 | $18.90 | 7,205 |
| 2017-02-09 | $1.96 | $2.00 | $1.84 | $1.96 | $17.64 | 3,899 |
| 2017-02-08 | $1.95 | $2.00 | $1.83 | $1.98 | $17.82 | 10,564 |
| 2017-02-07 | $1.91 | $2.00 | $1.82 | $1.98 | $17.82 | 5,986 |
| 2017-02-06 | $1.91 | $2.00 | $1.90 | $1.98 | $17.82 | 1,581 |
| 2017-02-03 | $1.90 | $2.00 | $1.89 | $1.98 | $17.82 | 4,611 |
| 2017-02-02 | $1.95 | $1.99 | $1.80 | $1.88 | $16.92 | 7,051 |
| 2017-02-01 | $1.82 | $1.99 | $1.82 | $1.99 | $17.91 | 1,840 |
| 2017-01-31 | $1.83 | $1.86 | $1.83 | $1.84 | $16.56 | 313 |
| 2017-01-30 | $1.90 | $1.95 | $1.73 | $1.88 | $16.92 | 14,687 |
| 2017-01-27 | $1.80 | $2.00 | $1.75 | $2.00 | $18.00 | 12,416 |
| 2017-01-26 | $1.82 | $1.88 | $1.82 | $1.85 | $16.65 | 1,869 |
| 2017-01-25 | $1.84 | $1.87 | $1.83 | $1.85 | $16.61 | 1,851 |
| 2017-01-24 | $1.88 | $1.97 | $1.80 | $1.84 | $16.56 | 4,167 |
| 2017-01-23 | $1.99 | $1.99 | $1.76 | $1.95 | $17.55 | 5,799 |
| 2017-01-20 | $1.97 | $1.98 | $1.97 | $1.98 | $17.82 | 55 |
| 2017-01-19 | $1.90 | $1.98 | $1.86 | $1.89 | $17.01 | 502 |
| 2017-01-18 | $1.90 | $1.91 | $1.85 | $1.89 | $17.01 | 1,140 |
| 2017-01-17 | $1.88 | $1.96 | $1.87 | $1.90 | $17.10 | 3,752 |
| 2017-01-13 | $1.97 | $2.00 | $1.89 | $1.90 | $17.10 | 3,858 |
| 2017-01-12 | $1.99 | $2.00 | $1.97 | $1.97 | $17.73 | 428 |
| 2017-01-11 | $2.02 | $2.04 | $1.99 | $2.02 | $18.22 | 560 |
| 2017-01-10 | $2.05 | $2.05 | $2.00 | $2.00 | $18.00 | 738 |
| 2017-01-09 | $2.05 | $2.05 | $2.00 | $2.01 | $18.09 | 648 |
| 2017-01-06 | $2.06 | $2.09 | $2.01 | $2.01 | $18.09 | 933 |
| 2017-01-05 | $2.05 | $2.05 | $2.03 | $2.03 | $18.27 | 2,795 |
| 2017-01-04 | $2.10 | $2.24 | $2.03 | $2.08 | $18.72 | 2,143 |
| 2017-01-03 | $2.11 | $2.11 | $2.02 | $2.02 | $18.18 | 199 |
| 2016-12-30 | $2.01 | $2.07 | $1.99 | $2.00 | $18.00 | 679 |
| 2016-12-29 | $2.03 | $2.04 | $1.98 | $2.01 | $18.09 | 576 |
| 2016-12-28 | $1.98 | $1.99 | $1.98 | $1.98 | $17.82 | 170 |
| 2016-12-27 | $2.03 | $2.09 | $1.97 | $2.00 | $18.00 | 253 |
| 2016-12-23 | $1.97 | $2.00 | $1.97 | $2.00 | $18.00 | 488 |
| 2016-12-22 | $2.02 | $2.02 | $1.97 | $1.98 | $17.82 | 399 |
| 2016-12-21 | $2.00 | $2.00 | $1.98 | $1.98 | $17.86 | 1,180 |
| 2016-12-20 | $2.10 | $2.10 | $1.97 | $2.01 | $18.09 | 2,968 |
| 2016-12-19 | $2.09 | $2.09 | $2.07 | $2.07 | $18.63 | 205 |
| 2016-12-16 | $2.05 | $2.08 | $2.03 | $2.06 | $18.54 | 1,662 |
| 2016-12-15 | $2.02 | $2.06 | $1.98 | $2.04 | $18.36 | 713 |
| 2016-12-14 | $1.97 | $2.06 | $1.97 | $2.03 | $18.27 | 1,621 |
| 2016-12-13 | $2.01 | $2.02 | $1.96 | $2.02 | $18.18 | 1,748 |
| 2016-12-12 | $2.00 | $2.02 | $1.98 | $1.98 | $17.82 | 2,201 |
| 2016-12-09 | $2.06 | $2.11 | $2.00 | $2.03 | $18.27 | 1,708 |
| 2016-12-08 | $2.08 | $2.13 | $2.00 | $2.05 | $18.45 | 1,129 |
| 2016-12-07 | $2.13 | $2.17 | $2.04 | $2.09 | $18.81 | 2,279 |
| 2016-12-06 | $2.28 | $2.28 | $2.12 | $2.16 | $19.44 | 1,238 |
| 2016-12-05 | $2.30 | $2.31 | $2.17 | $2.28 | $20.52 | 2,379 |
| 2016-12-02 | $2.25 | $2.27 | $2.25 | $2.26 | $20.34 | 804 |
| 2016-12-01 | $2.26 | $2.28 | $2.24 | $2.25 | $20.25 | 2,431 |
| 2016-11-30 | $2.27 | $2.32 | $2.18 | $2.27 | $20.43 | 1,537 |
| 2016-11-29 | $2.12 | $2.27 | $2.12 | $2.21 | $19.89 | 2,605 |
| 2016-11-28 | $2.14 | $2.18 | $2.13 | $2.14 | $19.26 | 560 |
| 2016-11-25 | $2.10 | $2.10 | $2.07 | $2.09 | $18.81 | 321 |
| 2016-11-23 | $2.00 | $2.10 | $1.99 | $2.09 | $18.81 | 40,807 |
| 2016-11-22 | $2.10 | $2.11 | $2.00 | $2.00 | $18.00 | 4,266 |
| 2016-11-21 | $1.94 | $2.10 | $1.94 | $2.10 | $18.90 | 16,222 |
| 2016-11-18 | $2.04 | $2.11 | $1.98 | $2.00 | $18.00 | 4,869 |
| 2016-11-17 | $1.91 | $2.06 | $1.91 | $2.03 | $18.27 | 13,761 |
| 2016-11-16 | $1.81 | $1.89 | $1.73 | $1.88 | $16.95 | 48,294 |
| 2016-11-15 | $1.91 | $1.93 | $1.73 | $1.83 | $16.43 | 3,473 |
| 2016-11-14 | $1.92 | $1.94 | $1.86 | $1.93 | $17.37 | 2,708 |
| 2016-11-11 | $1.93 | $1.98 | $1.83 | $1.92 | $17.28 | 2,530 |
| 2016-11-10 | $1.92 | $1.97 | $1.81 | $1.92 | $17.28 | 3,725 |
| 2016-11-09 | $1.80 | $1.94 | $1.73 | $1.81 | $16.29 | 2,705 |
| 2016-11-08 | $1.98 | $1.98 | $1.83 | $1.85 | $16.65 | 2,532 |
| 2016-11-07 | $1.77 | $2.04 | $1.70 | $1.98 | $17.82 | 6,988 |
| 2016-11-04 | $1.76 | $1.80 | $1.70 | $1.70 | $15.30 | 4,590 |
| 2016-11-03 | $2.03 | $2.03 | $1.65 | $1.78 | $16.02 | 11,274 |
| 2016-11-02 | $2.13 | $2.13 | $2.02 | $2.03 | $18.27 | 849 |
| 2016-11-01 | $2.12 | $2.13 | $2.12 | $2.13 | $19.17 | 53 |
| 2016-10-31 | $2.18 | $2.18 | $2.11 | $2.12 | $19.08 | 660 |
| 2016-10-28 | $2.17 | $2.18 | $2.08 | $2.11 | $18.99 | 773 |
| 2016-10-27 | $2.09 | $2.15 | $2.08 | $2.15 | $19.35 | 1,002 |
| 2016-10-26 | $2.06 | $2.10 | $2.06 | $2.08 | $18.72 | 337 |
| 2016-10-25 | $2.07 | $2.08 | $2.01 | $2.04 | $18.36 | 1,266 |
| 2016-10-24 | $2.10 | $2.10 | $2.09 | $2.09 | $18.81 | 47 |
| 2016-10-21 | $2.10 | $2.10 | $2.09 | $2.09 | $18.81 | 147 |
| 2016-10-20 | $2.04 | $2.09 | $2.02 | $2.07 | $18.63 | 885 |
| 2016-10-19 | $2.03 | $2.04 | $2.03 | $2.03 | $18.27 | 147 |
| 2016-10-18 | $2.03 | $2.04 | $2.02 | $2.02 | $18.18 | 207 |
| 2016-10-17 | $2.03 | $2.05 | $2.02 | $2.03 | $18.30 | 295 |
| 2016-10-14 | $2.13 | $2.13 | $2.02 | $2.10 | $18.92 | 802 |
| 2016-10-13 | $2.09 | $2.15 | $2.06 | $2.06 | $18.54 | 583 |
| 2016-10-12 | $2.13 | $2.13 | $2.09 | $2.10 | $18.90 | 136 |
| 2016-10-11 | $2.07 | $2.15 | $2.07 | $2.12 | $19.08 | 307 |
| 2016-10-10 | $2.15 | $2.15 | $2.11 | $2.13 | $19.17 | 97 |
| 2016-10-07 | $2.09 | $2.15 | $2.09 | $2.15 | $19.35 | 1,753 |
| 2016-10-06 | $2.09 | $2.14 | $2.05 | $2.05 | $18.45 | 926 |
| 2016-10-05 | $2.13 | $2.14 | $2.07 | $2.07 | $18.63 | 151 |
| 2016-10-04 | $2.20 | $2.20 | $2.10 | $2.10 | $18.87 | 472 |
| 2016-10-03 | $2.16 | $2.20 | $2.12 | $2.20 | $19.80 | 773 |
| 2016-09-30 | $2.07 | $2.20 | $2.07 | $2.16 | $19.44 | 2,765 |
| 2016-09-29 | $2.14 | $2.14 | $2.09 | $2.09 | $18.81 | 2,708 |
| 2016-09-28 | $2.20 | $2.20 | $2.11 | $2.12 | $19.08 | 593 |
| 2016-09-27 | $2.15 | $2.26 | $2.07 | $2.20 | $19.80 | 696 |
| 2016-09-26 | $2.18 | $2.25 | $2.11 | $2.11 | $18.99 | 1,708 |
| 2016-09-23 | $2.21 | $2.27 | $2.18 | $2.21 | $19.89 | 1,069 |
| 2016-09-22 | $2.18 | $2.25 | $2.18 | $2.18 | $19.62 | 576 |
| 2016-09-21 | $2.24 | $2.25 | $2.18 | $2.18 | $19.62 | 1,151 |
| 2016-09-20 | $2.22 | $2.28 | $2.22 | $2.28 | $20.52 | 2,774 |
| 2016-09-19 | $2.22 | $2.30 | $2.20 | $2.25 | $20.25 | 3,077 |
| 2016-09-16 | $2.20 | $2.26 | $2.12 | $2.26 | $20.34 | 6,112 |
| 2016-09-15 | $2.10 | $2.24 | $1.95 | $2.17 | $19.53 | 10,164 |
| 2016-09-14 | $2.05 | $2.14 | $2.03 | $2.03 | $18.27 | 1,251 |
| 2016-09-13 | $2.10 | $2.18 | $2.00 | $2.12 | $19.08 | 4,150 |
| 2016-09-12 | $2.10 | $2.18 | $2.10 | $2.10 | $18.90 | 2,267 |
| 2016-09-09 | $2.25 | $2.32 | $2.08 | $2.08 | $18.72 | 11,047 |
| 2016-09-08 | $2.25 | $2.30 | $2.25 | $2.25 | $20.25 | 4,445 |
| 2016-09-07 | $2.35 | $2.36 | $2.22 | $2.22 | $19.98 | 6,253 |
| 2016-09-06 | $2.31 | $2.37 | $2.25 | $2.37 | $21.33 | 4,042 |
| 2016-09-02 | $2.32 | $2.34 | $2.26 | $2.27 | $20.43 | 579 |
| 2016-09-01 | $2.30 | $2.31 | $2.28 | $2.29 | $20.61 | 1,052 |
| 2016-08-31 | $2.26 | $2.34 | $2.26 | $2.34 | $21.06 | 1,165 |
| 2016-08-30 | $2.25 | $2.34 | $2.24 | $2.28 | $20.52 | 2,814 |
| 2016-08-29 | $2.30 | $2.31 | $2.25 | $2.27 | $20.43 | 3,337 |
| 2016-08-26 | $2.30 | $2.30 | $2.27 | $2.27 | $20.43 | 1,861 |
| 2016-08-25 | $2.23 | $2.30 | $2.23 | $2.29 | $20.61 | 3,029 |
| 2016-08-24 | $2.32 | $2.33 | $2.22 | $2.30 | $20.70 | 2,978 |
| 2016-08-23 | $2.22 | $2.44 | $2.22 | $2.30 | $20.70 | 6,794 |
| 2016-08-22 | $2.20 | $2.29 | $2.16 | $2.22 | $19.98 | 11,263 |
| 2016-08-19 | $2.22 | $2.22 | $2.16 | $2.18 | $19.62 | 10,221 |
| 2016-08-18 | $2.20 | $2.22 | $2.10 | $2.20 | $19.80 | 2,926 |
| 2016-08-17 | $2.14 | $2.20 | $2.14 | $2.15 | $19.35 | 129 |
| 2016-08-16 | $2.22 | $2.22 | $2.16 | $2.17 | $19.56 | 5,729 |
| 2016-08-15 | $2.20 | $2.24 | $2.14 | $2.21 | $19.89 | 7,722 |
| 2016-08-12 | $2.20 | $2.22 | $2.20 | $2.22 | $19.98 | 1,051 |
| 2016-08-11 | $2.24 | $2.24 | $2.20 | $2.22 | $19.98 | 3,160 |
| 2016-08-10 | $2.23 | $2.27 | $2.15 | $2.24 | $20.16 | 16,588 |
| 2016-08-09 | $2.24 | $2.25 | $2.23 | $2.25 | $20.25 | 875 |
| 2016-08-08 | $2.25 | $2.25 | $2.16 | $2.25 | $20.25 | 5,827 |
| 2016-08-05 | $2.00 | $2.31 | $2.00 | $2.20 | $19.80 | 17,722 |
| 2016-08-04 | $1.99 | $2.00 | $1.93 | $1.98 | $17.82 | 1,568 |
| 2016-08-03 | $2.04 | $2.04 | $1.80 | $1.95 | $17.55 | 1,855 |
| 2016-08-02 | $1.82 | $1.88 | $1.61 | $1.86 | $16.74 | 15,020 |
| 2016-08-01 | $1.95 | $2.01 | $1.95 | $1.98 | $17.82 | 2,064 |
| 2016-07-29 | $1.85 | $1.97 | $1.84 | $1.95 | $17.55 | 4,904 |
| 2016-07-28 | $1.80 | $1.82 | $1.80 | $1.82 | $16.34 | 973 |
| 2016-07-27 | $1.78 | $1.78 | $1.78 | $1.78 | $16.02 | 24 |
| 2016-07-26 | $1.80 | $1.81 | $1.77 | $1.77 | $15.93 | 907 |
| 2016-07-25 | $1.88 | $1.88 | $1.76 | $1.80 | $16.20 | 2,223 |
| 2016-07-22 | $1.79 | $1.85 | $1.75 | $1.85 | $16.65 | 1,015 |
| 2016-07-21 | $1.76 | $1.90 | $1.75 | $1.84 | $16.56 | 4,927 |
| 2016-07-20 | $1.73 | $1.76 | $1.70 | $1.76 | $15.84 | 245 |
| 2016-07-19 | $1.66 | $1.75 | $1.65 | $1.75 | $15.75 | 1,964 |
| 2016-07-18 | $1.70 | $1.75 | $1.65 | $1.68 | $15.12 | 829 |
| 2016-07-15 | $1.77 | $1.77 | $1.73 | $1.73 | $15.57 | 44 |
| 2016-07-14 | $1.75 | $1.81 | $1.68 | $1.75 | $15.75 | 431 |
| 2016-07-13 | $1.75 | $1.80 | $1.70 | $1.70 | $15.30 | 149 |
| 2016-07-12 | $1.80 | $1.80 | $1.67 | $1.68 | $15.12 | 795 |
| 2016-07-11 | $1.78 | $1.78 | $1.74 | $1.78 | $16.02 | 124 |
| 2016-07-08 | $1.68 | $1.83 | $1.68 | $1.77 | $15.93 | 633 |
| 2016-07-07 | $1.70 | $1.74 | $1.64 | $1.70 | $15.30 | 645 |
| 2016-07-06 | $1.63 | $1.73 | $1.63 | $1.72 | $15.48 | 518 |
| 2016-07-05 | $1.74 | $1.74 | $1.62 | $1.62 | $14.58 | 39 |
| 2016-07-01 | $1.72 | $1.73 | $1.66 | $1.71 | $15.39 | 90 |
| 2016-06-30 | $1.75 | $1.85 | $1.65 | $1.66 | $14.94 | 1,634 |
| 2016-06-29 | $1.70 | $1.72 | $1.63 | $1.71 | $15.39 | 2,753 |
| 2016-06-28 | $1.80 | $1.84 | $1.70 | $1.70 | $15.30 | 204 |
| 2016-06-27 | $1.79 | $1.83 | $1.74 | $1.82 | $16.38 | 3,206 |
| 2016-06-24 | $1.79 | $1.82 | $1.73 | $1.78 | $16.02 | 2,958 |
| 2016-06-23 | $1.89 | $1.89 | $1.79 | $1.80 | $16.20 | 3,990 |
| 2016-06-22 | $1.81 | $1.89 | $1.81 | $1.85 | $16.61 | 1,670 |
| 2016-06-21 | $1.88 | $1.88 | $1.80 | $1.82 | $16.38 | 662 |
| 2016-06-20 | $1.83 | $1.83 | $1.68 | $1.83 | $16.47 | 3,739 |
| 2016-06-17 | $1.74 | $1.95 | $1.74 | $1.82 | $16.38 | 6,319 |
| 2016-06-16 | $1.60 | $1.80 | $1.49 | $1.75 | $15.79 | 5,475 |
| 2016-06-15 | $1.55 | $1.62 | $1.50 | $1.60 | $14.40 | 3,699 |
| 2016-06-14 | $1.45 | $1.55 | $1.45 | $1.51 | $13.59 | 1,000 |
| 2016-06-13 | $1.43 | $1.48 | $1.43 | $1.48 | $13.32 | 1,617 |
| 2016-06-10 | $1.49 | $1.50 | $1.44 | $1.45 | $13.05 | 885 |
| 2016-06-09 | $1.45 | $1.50 | $1.43 | $1.48 | $13.30 | 3,723 |
| 2016-06-08 | $1.40 | $1.46 | $1.40 | $1.45 | $13.05 | 5,864 |
| 2016-06-07 | $1.40 | $1.46 | $1.40 | $1.44 | $12.96 | 361 |
| 2016-06-06 | $1.40 | $1.44 | $1.38 | $1.42 | $12.78 | 1,269 |
| 2016-06-03 | $1.46 | $1.47 | $1.38 | $1.38 | $12.42 | 2,994 |
| 2016-06-02 | $1.47 | $1.47 | $1.40 | $1.41 | $12.69 | 4,033 |
| 2016-06-01 | $1.46 | $1.47 | $1.44 | $1.47 | $13.23 | 7,669 |
| 2016-05-31 | $1.41 | $1.47 | $1.41 | $1.46 | $13.14 | 6,285 |
| 2016-05-27 | $1.55 | $1.55 | $1.40 | $1.40 | $12.60 | 8,665 |
| 2016-05-26 | $1.60 | $1.60 | $1.54 | $1.54 | $13.86 | 981 |
| 2016-05-25 | $1.56 | $1.59 | $1.49 | $1.59 | $14.31 | 1,174 |
| 2016-05-24 | $1.47 | $1.59 | $1.47 | $1.54 | $13.86 | 808 |
| 2016-05-23 | $1.54 | $1.54 | $1.53 | $1.53 | $13.77 | 180 |
| 2016-05-20 | $1.57 | $1.60 | $1.52 | $1.52 | $13.68 | 850 |
| 2016-05-19 | $1.53 | $1.60 | $1.47 | $1.55 | $13.95 | 772 |
| 2016-05-18 | $1.53 | $1.60 | $1.43 | $1.54 | $13.86 | 2,718 |
| 2016-05-17 | $1.43 | $1.51 | $1.43 | $1.50 | $13.50 | 164 |
| 2016-05-16 | $1.53 | $1.53 | $1.47 | $1.47 | $13.23 | 561 |
| 2016-05-13 | $1.41 | $1.55 | $1.41 | $1.55 | $13.95 | 948 |
| 2016-05-12 | $1.50 | $1.50 | $1.42 | $1.50 | $13.50 | 1,550 |
| 2016-05-11 | $1.51 | $1.51 | $1.40 | $1.50 | $13.50 | 2,195 |
| 2016-05-10 | $1.53 | $1.55 | $1.40 | $1.51 | $13.59 | 13,087 |
| 2016-05-09 | $1.57 | $1.57 | $1.46 | $1.54 | $13.86 | 1,395 |
| 2016-05-06 | $1.47 | $1.70 | $1.22 | $1.54 | $13.86 | 55,760 |
| 2016-05-05 | $1.27 | $1.43 | $1.24 | $1.29 | $11.61 | 6,919 |
| 2016-05-04 | $1.28 | $1.34 | $1.22 | $1.26 | $11.34 | 1,748 |
| 2016-05-03 | $1.36 | $1.36 | $1.25 | $1.27 | $11.43 | 4,566 |
| 2016-05-02 | $1.41 | $1.42 | $1.32 | $1.32 | $11.88 | 4,379 |
| 2016-04-29 | $1.46 | $1.60 | $1.38 | $1.43 | $12.87 | 3,018 |
| 2016-04-28 | $1.48 | $1.59 | $1.42 | $1.46 | $13.14 | 2,867 |
| 2016-04-27 | $1.47 | $1.51 | $1.45 | $1.45 | $13.05 | 1,575 |
| 2016-04-26 | $1.52 | $1.57 | $1.42 | $1.51 | $13.59 | 2,117 |
| 2016-04-25 | $1.50 | $1.63 | $1.47 | $1.55 | $13.95 | 385 |
| 2016-04-22 | $1.49 | $1.50 | $1.39 | $1.45 | $13.05 | 1,196 |
| 2016-04-21 | $1.50 | $1.50 | $1.43 | $1.47 | $13.23 | 1,660 |
| 2016-04-20 | $1.50 | $1.55 | $1.38 | $1.51 | $13.59 | 2,818 |
| 2016-04-19 | $1.52 | $1.54 | $1.46 | $1.53 | $13.77 | 1,086 |
| 2016-04-18 | $1.54 | $1.58 | $1.49 | $1.50 | $13.50 | 2,499 |
| 2016-04-15 | $1.61 | $1.61 | $1.52 | $1.53 | $13.77 | 2,230 |
| 2016-04-14 | $1.60 | $1.66 | $1.60 | $1.61 | $14.49 | 2,378 |
| 2016-04-13 | $1.62 | $1.70 | $1.62 | $1.64 | $14.76 | 617 |
| 2016-04-12 | $1.61 | $1.75 | $1.61 | $1.63 | $14.67 | 2,025 |
| 2016-04-11 | $1.62 | $1.73 | $1.61 | $1.73 | $15.57 | 2,252 |
| 2016-04-08 | $1.69 | $1.69 | $1.65 | $1.66 | $14.94 | 115 |
| 2016-04-07 | $1.63 | $1.68 | $1.60 | $1.68 | $15.12 | 450 |
| 2016-04-06 | $1.68 | $1.69 | $1.60 | $1.66 | $14.94 | 309 |
| 2016-04-05 | $1.58 | $1.69 | $1.58 | $1.68 | $15.12 | 238 |
| 2016-04-04 | $1.64 | $1.71 | $1.60 | $1.62 | $14.58 | 2,998 |
| 2016-04-01 | $1.67 | $1.83 | $1.64 | $1.68 | $15.12 | 651 |
| 2016-03-31 | $1.66 | $1.75 | $1.64 | $1.75 | $15.75 | 2,095 |
| 2016-03-30 | $1.76 | $1.80 | $1.64 | $1.71 | $15.39 | 5,429 |
| 2016-03-29 | $1.63 | $1.81 | $1.63 | $1.75 | $15.75 | 2,434 |
| 2016-03-28 | $1.70 | $1.74 | $1.66 | $1.70 | $15.30 | 1,122 |
| 2016-03-24 | $1.63 | $1.66 | $1.62 | $1.62 | $14.58 | 373 |
| 2016-03-23 | $1.68 | $1.76 | $1.62 | $1.64 | $14.76 | 950 |
| 2016-03-22 | $1.67 | $1.76 | $1.59 | $1.60 | $14.40 | 1,966 |
| 2016-03-21 | $1.65 | $1.74 | $1.59 | $1.69 | $15.21 | 922 |
| 2016-03-18 | $1.64 | $1.68 | $1.59 | $1.59 | $14.31 | 2,718 |
| 2016-03-17 | $1.78 | $1.82 | $1.65 | $1.68 | $15.12 | 2,730 |
| 2016-03-16 | $1.61 | $1.79 | $1.61 | $1.78 | $16.02 | 1,477 |
| 2016-03-15 | $1.74 | $1.74 | $1.66 | $1.69 | $15.21 | 1,023 |
| 2016-03-14 | $1.64 | $1.81 | $1.64 | $1.81 | $16.29 | 2,452 |
| 2016-03-11 | $1.64 | $1.75 | $1.59 | $1.59 | $14.31 | 550 |
| 2016-03-10 | $1.63 | $1.71 | $1.60 | $1.62 | $14.58 | 1,373 |
| 2016-03-09 | $1.65 | $1.70 | $1.62 | $1.62 | $14.58 | 520 |
| 2016-03-08 | $1.70 | $1.70 | $1.58 | $1.58 | $14.22 | 1,642 |
| 2016-03-07 | $1.66 | $1.75 | $1.66 | $1.66 | $14.94 | 1,212 |
| 2016-03-04 | $1.75 | $1.78 | $1.70 | $1.70 | $15.30 | 746 |
| 2016-03-03 | $1.61 | $1.77 | $1.61 | $1.67 | $15.03 | 2,064 |
| 2016-03-02 | $1.77 | $1.80 | $1.54 | $1.75 | $15.75 | 285 |
| 2016-03-01 | $1.87 | $1.92 | $1.71 | $1.71 | $15.39 | 3,309 |
| 2016-02-29 | $1.91 | $1.98 | $1.91 | $1.94 | $17.46 | 2,877 |
| 2016-02-26 | $1.68 | $1.94 | $1.67 | $1.86 | $16.74 | 5,206 |
| 2016-02-25 | $1.98 | $1.98 | $1.67 | $1.80 | $16.20 | 4,172 |
| 2016-02-24 | $1.74 | $1.74 | $1.68 | $1.71 | $15.39 | 563 |
| 2016-02-23 | $1.49 | $1.79 | $1.49 | $1.75 | $15.75 | 312 |
| 2016-02-22 | $1.71 | $1.77 | $1.71 | $1.77 | $15.93 | 150 |
| 2016-02-19 | $1.73 | $1.76 | $1.68 | $1.76 | $15.84 | 221 |
| 2016-02-18 | $1.66 | $1.70 | $1.66 | $1.69 | $15.21 | 728 |
| 2016-02-17 | $1.72 | $1.75 | $1.60 | $1.60 | $14.40 | 391 |
| 2016-02-16 | $1.77 | $1.79 | $1.56 | $1.69 | $15.21 | 2,095 |
| 2016-02-12 | $1.79 | $1.83 | $1.67 | $1.67 | $15.03 | 1,701 |
| 2016-02-11 | $1.72 | $1.75 | $1.61 | $1.73 | $15.57 | 491 |
| 2016-02-10 | $1.70 | $1.88 | $1.66 | $1.67 | $15.03 | 1,867 |
| 2016-02-09 | $1.43 | $1.82 | $1.43 | $1.82 | $16.38 | 130 |
| 2016-02-08 | $1.90 | $1.90 | $1.64 | $1.86 | $16.74 | 1,234 |
| 2016-02-05 | $1.85 | $1.87 | $1.58 | $1.75 | $15.75 | 2,755 |
| 2016-02-04 | $1.90 | $1.98 | $1.71 | $1.80 | $16.20 | 7,637 |
| 2016-02-03 | $1.95 | $2.01 | $1.88 | $1.90 | $17.10 | 3,580 |
| 2016-02-02 | $2.00 | $2.00 | $1.89 | $1.95 | $17.55 | 3,340 |
| 2016-02-01 | $1.95 | $2.00 | $1.95 | $2.00 | $18.00 | 144 |
| 2016-01-29 | $2.00 | $2.01 | $1.95 | $1.95 | $17.55 | 497 |
| 2016-01-28 | $2.11 | $2.12 | $2.01 | $2.01 | $18.09 | 271 |
| 2016-01-27 | $2.13 | $2.13 | $2.04 | $2.06 | $18.54 | 132 |
| 2016-01-26 | $2.09 | $2.13 | $1.99 | $2.05 | $18.45 | 491 |
| 2016-01-25 | $2.08 | $2.11 | $1.92 | $2.11 | $18.99 | 233 |
| 2016-01-22 | $2.00 | $2.12 | $2.00 | $2.12 | $19.08 | 1,279 |
| 2016-01-21 | $2.14 | $2.14 | $2.04 | $2.09 | $18.81 | 132 |
| 2016-01-20 | $1.95 | $2.00 | $1.93 | $2.00 | $18.00 | 1,175 |
| 2016-01-19 | $1.88 | $2.19 | $1.88 | $2.04 | $18.36 | 935 |
| 2016-01-15 | $1.95 | $2.13 | $1.88 | $1.97 | $17.73 | 2,198 |
| 2016-01-14 | $2.12 | $2.12 | $1.89 | $1.98 | $17.82 | 1,689 |
| 2016-01-13 | $2.01 | $2.07 | $1.94 | $2.01 | $18.09 | 1,472 |
| 2016-01-12 | $2.09 | $2.17 | $2.09 | $2.13 | $19.17 | 663 |
| 2016-01-11 | $2.16 | $2.19 | $2.05 | $2.18 | $19.62 | 896 |
| 2016-01-08 | $2.18 | $2.20 | $2.01 | $2.16 | $19.44 | 1,502 |
| 2016-01-07 | $2.18 | $2.20 | $2.13 | $2.17 | $19.53 | 1,090 |
| 2016-01-06 | $2.19 | $2.20 | $2.11 | $2.20 | $19.80 | 2,190 |
| 2016-01-05 | $2.22 | $2.23 | $2.12 | $2.21 | $19.89 | 1,639 |
| 2016-01-04 | $2.14 | $2.25 | $2.14 | $2.19 | $19.71 | 1,872 |
| 2015-12-31 | $2.25 | $2.25 | $2.20 | $2.23 | $20.07 | 5,159 |
| 2015-12-30 | $2.15 | $2.25 | $2.14 | $2.25 | $20.25 | 4,384 |
| 2015-12-29 | $2.10 | $2.19 | $2.08 | $2.16 | $19.44 | 2,696 |
| 2015-12-28 | $2.15 | $2.19 | $1.96 | $2.09 | $18.81 | 2,546 |
| 2015-12-24 | $2.03 | $2.15 | $2.03 | $2.12 | $19.08 | 548 |
| 2015-12-23 | $1.88 | $2.10 | $1.88 | $2.05 | $18.45 | 4,077 |
| 2015-12-22 | $1.93 | $2.00 | $1.91 | $1.98 | $17.82 | 1,130 |
| 2015-12-21 | $1.95 | $2.00 | $1.87 | $1.99 | $17.91 | 2,393 |
| 2015-12-18 | $1.95 | $1.98 | $1.90 | $1.95 | $17.55 | 2,493 |
| 2015-12-17 | $1.95 | $1.97 | $1.90 | $1.90 | $17.10 | 1,798 |
| 2015-12-16 | $1.85 | $2.00 | $1.85 | $1.90 | $17.10 | 9,010 |
| 2015-12-15 | $1.84 | $1.88 | $1.83 | $1.84 | $16.56 | 1,697 |
| 2015-12-14 | $1.75 | $1.93 | $1.70 | $1.81 | $16.29 | 2,813 |
| 2015-12-11 | $1.84 | $1.88 | $1.76 | $1.76 | $15.84 | 953 |
| 2015-12-10 | $1.91 | $2.00 | $1.83 | $1.83 | $16.47 | 2,156 |
| 2015-12-09 | $1.99 | $2.00 | $1.80 | $1.89 | $17.01 | 3,604 |
| 2015-12-08 | $2.02 | $2.10 | $1.96 | $2.03 | $18.27 | 3,411 |
| 2015-12-07 | $2.10 | $2.10 | $2.00 | $2.00 | $18.00 | 2,702 |
| 2015-12-04 | $2.02 | $2.15 | $2.01 | $2.10 | $18.90 | 2,151 |
| 2015-12-03 | $2.08 | $2.08 | $2.00 | $2.05 | $18.45 | 3,496 |
| 2015-12-02 | $2.06 | $2.21 | $2.05 | $2.08 | $18.72 | 857 |
| 2015-12-01 | $1.95 | $2.20 | $1.95 | $2.15 | $19.35 | 4,846 |
| 2015-11-30 | $2.00 | $2.00 | $1.90 | $1.97 | $17.73 | 863 |
| 2015-11-27 | $2.02 | $2.03 | $1.95 | $2.00 | $18.00 | 455 |
| 2015-11-25 | $1.98 | $2.07 | $1.98 | $2.05 | $18.45 | 1,273 |
| 2015-11-24 | $1.95 | $2.06 | $1.92 | $2.04 | $18.36 | 3,375 |
| 2015-11-23 | $1.91 | $1.97 | $1.87 | $1.92 | $17.28 | 1,867 |
| 2015-11-20 | $1.98 | $1.98 | $1.85 | $1.90 | $17.10 | 1,126 |
| 2015-11-19 | $2.01 | $2.08 | $1.80 | $1.89 | $17.01 | 5,637 |
| 2015-11-18 | $2.00 | $2.06 | $1.87 | $1.87 | $16.83 | 31,339 |
| 2015-11-17 | $2.06 | $2.06 | $2.01 | $2.02 | $18.18 | 1,186 |
| 2015-11-16 | $2.07 | $2.07 | $2.01 | $2.01 | $18.09 | 349 |
| 2015-11-13 | $2.16 | $2.16 | $2.03 | $2.07 | $18.63 | 1,973 |
| 2015-11-12 | $1.96 | $2.16 | $1.93 | $2.00 | $18.00 | 3,119 |
| 2015-11-11 | $2.04 | $2.25 | $2.01 | $2.01 | $18.09 | 5,129 |
| 2015-11-10 | $1.98 | $2.11 | $1.96 | $2.05 | $18.45 | 50,340 |
| 2015-11-09 | $1.90 | $1.98 | $1.87 | $1.96 | $17.64 | 21,211 |
| 2015-11-06 | $1.81 | $1.87 | $1.80 | $1.87 | $16.86 | 5,219 |
| 2015-11-05 | $1.56 | $1.85 | $1.56 | $1.80 | $16.20 | 4,032 |
| 2015-11-04 | $1.69 | $1.69 | $1.64 | $1.64 | $14.76 | 662 |
| 2015-11-03 | $1.70 | $1.70 | $1.61 | $1.65 | $14.85 | 5,122 |
| 2015-11-02 | $1.73 | $1.77 | $1.67 | $1.73 | $15.53 | 3,233 |
| 2015-10-30 | $1.78 | $1.78 | $1.71 | $1.73 | $15.57 | 862 |
| 2015-10-29 | $1.85 | $1.85 | $1.71 | $1.72 | $15.48 | 773 |
| 2015-10-28 | $1.85 | $1.85 | $1.75 | $1.75 | $15.75 | 529 |
| 2015-10-27 | $1.85 | $1.85 | $1.85 | $1.85 | $16.65 | 48 |
| 2015-10-26 | $1.78 | $1.85 | $1.78 | $1.85 | $16.65 | 983 |
| 2015-10-23 | $1.84 | $1.85 | $1.80 | $1.85 | $16.65 | 3,163 |
| 2015-10-22 | $1.81 | $1.85 | $1.81 | $1.84 | $16.56 | 983 |
| 2015-10-21 | $1.79 | $1.85 | $1.78 | $1.84 | $16.56 | 1,458 |
| 2015-10-20 | $1.79 | $1.82 | $1.77 | $1.77 | $15.93 | 1,296 |
| 2015-10-19 | $1.77 | $1.82 | $1.75 | $1.79 | $16.11 | 11,247 |
| 2015-10-16 | $1.73 | $1.85 | $1.73 | $1.80 | $16.20 | 6,658 |
| 2015-10-15 | $1.75 | $1.75 | $1.66 | $1.75 | $15.75 | 6,798 |
| 2015-10-14 | $1.75 | $1.81 | $1.70 | $1.76 | $15.80 | 12,218 |
| 2015-10-13 | $1.75 | $1.77 | $1.71 | $1.76 | $15.84 | 2,269 |
| 2015-10-12 | $1.77 | $1.82 | $1.73 | $1.75 | $15.75 | 933 |
| 2015-10-09 | $1.75 | $1.77 | $1.75 | $1.77 | $15.93 | 1,544 |
| 2015-10-08 | $1.80 | $1.80 | $1.75 | $1.77 | $15.92 | 514 |
| 2015-10-07 | $1.79 | $1.80 | $1.75 | $1.77 | $15.93 | 1,537 |
| 2015-10-06 | $1.75 | $1.87 | $1.75 | $1.77 | $15.93 | 1,104 |
| 2015-10-05 | $1.80 | $1.80 | $1.75 | $1.75 | $15.75 | 1,109 |
| 2015-10-02 | $1.70 | $1.79 | $1.70 | $1.79 | $16.11 | 1,518 |
| 2015-10-01 | $1.74 | $1.74 | $1.70 | $1.71 | $15.39 | 650 |
| 2015-09-30 | $1.73 | $1.74 | $1.70 | $1.72 | $15.48 | 1,205 |
| 2015-09-29 | $1.70 | $1.75 | $1.70 | $1.73 | $15.57 | 233 |
| 2015-09-28 | $1.70 | $1.70 | $1.64 | $1.70 | $15.30 | 2,836 |
| 2015-09-25 | $1.64 | $1.73 | $1.64 | $1.68 | $15.11 | 2,132 |
| 2015-09-24 | $1.66 | $1.67 | $1.60 | $1.62 | $14.57 | 2,754 |
| 2015-09-23 | $1.55 | $1.70 | $1.55 | $1.67 | $15.03 | 516 |
| 2015-09-22 | $1.72 | $1.74 | $1.65 | $1.68 | $15.12 | 1,433 |
| 2015-09-21 | $1.67 | $1.75 | $1.61 | $1.65 | $14.85 | 1,140 |
| 2015-09-18 | $1.55 | $1.63 | $1.55 | $1.63 | $14.67 | 4,395 |
| 2015-09-17 | $1.38 | $1.53 | $1.38 | $1.51 | $13.59 | 7,214 |
| 2015-09-16 | $1.31 | $1.39 | $1.30 | $1.36 | $12.24 | 10,903 |
| 2015-09-15 | $1.35 | $1.44 | $1.30 | $1.31 | $11.79 | 1,728 |
| 2015-09-14 | $1.33 | $1.54 | $1.28 | $1.30 | $11.70 | 5,039 |
| 2015-09-11 | $1.32 | $1.37 | $1.30 | $1.33 | $11.93 | 6,406 |
| 2015-09-10 | $1.35 | $1.40 | $1.32 | $1.35 | $12.15 | 2,804 |
| 2015-09-09 | $1.34 | $1.43 | $1.34 | $1.37 | $12.33 | 4,799 |
| 2015-09-08 | $1.43 | $1.45 | $1.35 | $1.35 | $12.15 | 3,314 |
Summer Infant Inc (SUMR) News Headlines
Recent Summer Infant Inc (SUMR) News
Similar Companies to Summer Infant Inc (SUMR) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |