Swire Pacific Ltd (SWRBY) Exchange: PINK
Data as of May 3, 2024
$6.75 ($0.56) 9.01%
Swire Pacific Ltd - Daily Information
Click for more stock information on Swire Pacific Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.00 |
| Previous Close | $6.75 |
| High | $7.00 |
| Low | $6.75 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.75 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.75 |
About Swire Pacific Ltd (SWRBY)
No Description Available
Invest in Swire Pacific Ltd (SWRBY)
Historical Stock Data for Swire Pacific Ltd (SWRBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 508 |
| 2024-05-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2024-05-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2 |
| 2024-04-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 10 |
| 2024-04-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 13 |
| 2024-04-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 30 |
| 2024-04-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 9 |
| 2024-04-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 15 |
| 2024-04-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3 |
| 2024-04-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 72 |
| 2024-04-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 4 |
| 2024-04-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 48 |
| 2024-04-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 6 |
| 2024-04-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1 |
| 2024-04-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 106 |
| 2024-04-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 14 |
| 2024-04-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 81 |
| 2024-04-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 10 |
| 2024-04-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.35 | 351 |
| 2024-04-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.49 | 279 |
| 2024-04-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.23 | 21 |
| 2024-04-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.23 | 55 |
| 2024-04-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.23 | 640 |
| 2024-04-02 | $6.17 | $6.47 | $6.17 | $6.47 | $6.23 | 640 |
| 2024-04-01 | $6.75 | $6.85 | $6.75 | $6.85 | $6.59 | 5,261 |
| 2024-03-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.58 | 158 |
| 2024-03-27 | $6.34 | $6.83 | $6.34 | $6.83 | $6.58 | 1,762 |
| 2024-03-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.90 | 1 |
| 2024-03-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.90 | 0 |
| 2024-03-22 | $6.13 | $6.13 | $6.13 | $6.13 | $5.90 | 5 |
| 2024-03-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.90 | 0 |
| 2024-03-20 | $6.13 | $6.13 | $6.13 | $6.13 | $5.90 | 328 |
| 2024-03-19 | $6.57 | $6.57 | $6.57 | $6.57 | $6.32 | 2 |
| 2024-03-18 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 2,000 |
| 2024-03-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-03-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-03-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-03-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2024-03-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 36 |
| 2024-03-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 2 |
| 2024-03-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 759 |
| 2024-03-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 5 |
| 2024-03-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 706 |
| 2024-03-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 17 |
| 2024-03-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 49 |
| 2024-02-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 7 |
| 2024-02-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 4 |
| 2024-02-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1 |
| 2024-02-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2 |
| 2024-02-23 | $6.54 | $6.54 | $6.25 | $6.30 | $6.30 | 1,545 |
| 2024-02-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 290 |
| 2024-02-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 165 |
| 2024-02-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 11 |
| 2024-02-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 2 |
| 2024-02-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1 |
| 2024-02-14 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1 |
| 2024-02-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-02-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-02-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-02-08 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 56 |
| 2024-02-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 100 |
| 2024-02-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 10 |
| 2024-02-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 161 |
| 2024-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 853 |
| 2024-02-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2 |
| 2024-01-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-01-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-01-29 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1 |
| 2024-01-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1 |
| 2024-01-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 178 |
| 2024-01-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 198 |
| 2024-01-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 58 |
| 2024-01-22 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 10 |
| 2024-01-19 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 126 |
| 2024-01-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 10 |
| 2024-01-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 186 |
| 2024-01-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 85 |
| 2024-01-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-01-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 60 |
| 2024-01-10 | $6.61 | $6.61 | $6.50 | $6.50 | $6.50 | 278 |
| 2024-01-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 143 |
| 2024-01-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3 |
| 2024-01-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 223 |
| 2024-01-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 584 |
| 2024-01-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 164 |
| 2024-01-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,216 |
| 2023-12-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 5 |
| 2023-12-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,044 |
| 2023-12-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-12-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,044 |
| 2023-12-13 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 402 |
| 2023-12-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-12-11 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2 |
| 2023-12-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 11 |
| 2023-12-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 17 |
| 2023-12-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 24 |
| 2023-12-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 402 |
| 2023-12-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 94 |
| 2023-12-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2 |
| 2023-11-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 7 |
| 2023-11-29 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2 |
| 2023-11-28 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 646 |
| 2023-11-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2 |
| 2023-11-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 3 |
| 2023-11-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-11-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2 |
| 2023-11-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 60 |
| 2023-11-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 210 |
| 2023-11-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 29 |
| 2023-11-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,000 |
| 2023-11-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 589 |
| 2023-11-13 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 52 |
| 2023-11-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 7 |
| 2023-11-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 1 |
| 2023-11-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-11-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 7 |
| 2023-11-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 18 |
| 2023-11-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-11-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 19 |
| 2023-11-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-10-31 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 1 |
| 2023-10-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2 |
| 2023-10-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 9 |
| 2023-10-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 229 |
| 2023-10-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,005 |
| 2023-10-24 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 109 |
| 2023-10-23 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-10-20 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-10-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 926 |
| 2023-10-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 925 |
| 2023-10-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 10 |
| 2023-10-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 10 |
| 2023-10-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1 |
| 2023-10-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-10-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 862 |
| 2023-10-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 84 |
| 2023-10-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2 |
| 2023-10-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5 |
| 2023-10-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 114 |
| 2023-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 4 |
| 2023-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 12 |
| 2023-09-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-09-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 138 |
| 2023-09-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-09-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-09-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 9 |
| 2023-09-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 4 |
| 2023-09-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 4 |
| 2023-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1 |
| 2023-09-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-09-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 817 |
| 2023-09-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 114 |
| 2023-09-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 19 |
| 2023-09-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 93 |
| 2023-09-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 57 |
| 2023-09-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.50 | 0 |
| 2023-09-08 | $5.70 | $5.70 | $5.65 | $5.65 | $5.50 | 3,684 |
| 2023-09-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.61 | 79 |
| 2023-09-06 | $5.80 | $5.80 | $5.75 | $5.76 | $5.61 | 3,186 |
| 2023-09-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 36 |
| 2023-09-01 | $6.18 | $6.18 | $6.00 | $6.00 | $5.84 | 449 |
| 2023-08-31 | $6.89 | $6.89 | $6.89 | $6.89 | $5.72 | 479 |
| 2023-08-30 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 0 |
| 2023-08-29 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 0 |
| 2023-08-28 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 0 |
| 2023-08-25 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 3 |
| 2023-08-24 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 2 |
| 2023-08-23 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 0 |
| 2023-08-22 | $6.26 | $6.26 | $6.26 | $6.26 | $5.20 | 84 |
| 2023-08-21 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-08-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-08-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-08-16 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 502 |
| 2023-08-15 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 5 |
| 2023-08-14 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 4 |
| 2023-08-11 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 16 |
| 2023-08-10 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2023-08-09 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2023-08-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1 |
| 2023-08-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 30 |
| 2023-08-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1 |
| 2023-08-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 20 |
| 2023-08-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 23 |
| 2023-08-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 50 |
| 2023-07-31 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1 |
| 2023-07-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 15 |
| 2023-07-27 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 21 |
| 2023-07-26 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2023-07-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 103 |
| 2023-07-24 | $6.44 | $6.52 | $6.44 | $6.52 | $6.52 | 1,206 |
| 2023-07-21 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-07-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1 |
| 2023-07-19 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-07-18 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-07-17 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1 |
| 2023-07-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 11 |
| 2023-07-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 18 |
| 2023-07-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2 |
| 2023-07-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2 |
| 2023-07-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 7 |
| 2023-07-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2 |
| 2023-07-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 261 |
| 2023-07-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-07-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 183 |
| 2023-06-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 409 |
| 2023-06-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,049 |
| 2023-06-28 | $5.91 | $6.01 | $5.91 | $6.01 | $6.01 | 2,880 |
| 2023-06-27 | $5.73 | $5.73 | $5.56 | $5.56 | $5.56 | 674 |
| 2023-06-26 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 105 |
| 2023-06-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 300 |
| 2023-06-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-06-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-06-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 61 |
| 2023-06-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 25 |
| 2023-06-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 3 |
| 2023-06-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2 |
| 2023-06-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 72 |
| 2023-06-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 10 |
| 2023-06-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 207 |
| 2023-06-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 12 |
| 2023-06-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 7 |
| 2023-06-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 164 |
| 2023-06-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 13 |
| 2023-05-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 37 |
| 2023-05-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 19 |
| 2023-05-26 | $5.67 | $5.72 | $5.67 | $5.72 | $5.72 | 455 |
| 2023-05-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 7 |
| 2023-05-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 13 |
| 2023-05-23 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 591 |
| 2023-05-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 3 |
| 2023-05-19 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,337 |
| 2023-05-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-16 | $5.85 | $5.96 | $5.85 | $5.96 | $5.96 | 1,337 |
| 2023-05-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 12 |
| 2023-05-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 7 |
| 2023-05-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 294 |
| 2023-05-10 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 16 |
| 2023-05-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 4 |
| 2023-05-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 200 |
| 2023-05-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-05-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1 |
| 2023-05-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 5 |
| 2023-05-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-05-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 28 |
| 2023-04-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 2 |
| 2023-04-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 78 |
| 2023-04-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1 |
| 2023-04-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-04-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 16 |
| 2023-04-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 38 |
| 2023-04-20 | $5.96 | $5.98 | $5.96 | $5.98 | $5.98 | 1,707 |
| 2023-04-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1 |
| 2023-04-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,137 |
| 2023-04-17 | $5.98 | $5.98 | $5.85 | $5.91 | $5.91 | 2,587 |
| 2023-04-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2 |
| 2023-04-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,066 |
| 2023-04-12 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 795 |
| 2023-04-11 | $6.17 | $6.17 | $5.89 | $5.89 | $5.89 | 1,777 |
| 2023-04-10 | $6.18 | $6.18 | $6.18 | $6.18 | $5.94 | 416 |
| 2023-04-06 | $6.11 | $6.11 | $6.11 | $6.11 | $5.88 | 152 |
| 2023-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.15 | 2,005 |
| 2023-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.85 | 510 |
| 2023-04-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.71 | 8 |
| 2023-03-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.71 | 10 |
| 2023-03-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.71 | 37 |
| 2023-03-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.71 | 2,075 |
| 2023-03-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.57 | 0 |
| 2023-03-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.57 | 38 |
| 2023-03-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-03-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
| 2023-03-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
| 2023-03-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-03-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-03-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3 |
| 2023-03-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-03-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 149 |
| 2023-03-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 6 |
| 2023-03-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 127 |
| 2023-03-10 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 51 |
| 2023-03-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 27 |
| 2023-03-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-03-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-03-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,365 |
| 2023-03-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-03-02 | $6.40 | $6.40 | $6.25 | $6.25 | $6.25 | 1,365 |
| 2023-03-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 11,714 |
| 2023-02-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 9 |
| 2023-02-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-02-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 13 |
| 2023-02-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1 |
| 2023-02-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 7 |
| 2023-02-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 105 |
| 2023-02-17 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1 |
| 2023-02-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 200 |
| 2023-02-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-02-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-02-13 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 32 |
| 2023-02-10 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 25 |
| 2023-02-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-02-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 8 |
| 2023-02-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 26 |
| 2023-02-06 | $6.22 | $6.39 | $6.22 | $6.39 | $6.39 | 321 |
| 2023-02-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 60 |
| 2023-02-02 | $6.62 | $6.62 | $6.59 | $6.59 | $6.59 | 293 |
| 2023-02-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2023-01-31 | $6.89 | $6.89 | $6.77 | $6.77 | $6.77 | 3,672 |
| 2023-01-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 20 |
| 2023-01-27 | $6.99 | $6.99 | $6.89 | $6.89 | $6.89 | 405 |
| 2023-01-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 839 |
| 2023-01-25 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 552 |
| 2023-01-24 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 7 |
| 2023-01-23 | $6.95 | $6.95 | $6.89 | $6.89 | $6.89 | 1,564 |
| 2023-01-20 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 18 |
| 2023-01-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2 |
| 2023-01-18 | $6.72 | $6.72 | $6.71 | $6.71 | $6.71 | 715 |
| 2023-01-17 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 9 |
| 2023-01-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1 |
| 2023-01-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 9 |
| 2023-01-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2023-01-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 550 |
| 2023-01-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 168 |
| 2023-01-06 | $6.40 | $6.44 | $6.40 | $6.44 | $6.44 | 811 |
| 2023-01-05 | $6.87 | $6.87 | $6.44 | $6.49 | $6.49 | 1,094,862 |
| 2023-01-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1 |
| 2023-01-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 802 |
| 2022-12-30 | $6.98 | $7.02 | $6.98 | $7.02 | $7.02 | 888 |
| 2022-12-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-12-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-12-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 21 |
| 2022-12-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-12-22 | $6.60 | $6.70 | $6.59 | $6.59 | $6.59 | 2,015 |
| 2022-12-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 601 |
| 2022-12-20 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 12 |
| 2022-12-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 1,513 |
| 2022-12-16 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 155 |
| 2022-12-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 302 |
| 2022-12-14 | $6.52 | $6.82 | $6.50 | $6.82 | $6.82 | 3,482 |
| 2022-12-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 267 |
| 2022-12-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 200 |
| 2022-12-09 | $6.33 | $6.34 | $6.24 | $6.24 | $6.24 | 1,400 |
| 2022-12-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,271 |
| 2022-12-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-12-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,220 |
| 2022-12-05 | $6.00 | $6.00 | $5.74 | $5.74 | $5.74 | 1,707 |
| 2022-12-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 505 |
| 2022-12-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 10 |
| 2022-11-30 | $5.88 | $5.99 | $5.88 | $5.99 | $5.99 | 388 |
| 2022-11-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 741 |
| 2022-11-28 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-11-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 13 |
| 2022-11-23 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 600 |
| 2022-11-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 106 |
| 2022-11-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1 |
| 2022-11-18 | $5.66 | $5.73 | $5.66 | $5.66 | $5.66 | 4,253 |
| 2022-11-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 160 |
| 2022-11-16 | $5.63 | $5.69 | $5.63 | $5.69 | $5.69 | 947 |
| 2022-11-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 697 |
| 2022-11-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 134 |
| 2022-11-11 | $5.79 | $5.79 | $5.72 | $5.72 | $5.72 | 2,000 |
| 2022-11-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 98 |
| 2022-11-09 | $5.42 | $5.63 | $5.42 | $5.63 | $5.63 | 1,433 |
| 2022-11-08 | $5.49 | $5.69 | $5.49 | $5.69 | $5.69 | 3,645 |
| 2022-11-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 87 |
| 2022-11-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 943 |
| 2022-11-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 946 |
| 2022-11-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 129 |
| 2022-11-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 81 |
| 2022-10-31 | $4.97 | $5.18 | $4.95 | $4.95 | $4.95 | 4,348 |
| 2022-10-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 4 |
| 2022-10-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 12 |
| 2022-10-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 13 |
| 2022-10-25 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 82 |
| 2022-10-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 425 |
| 2022-10-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 14 |
| 2022-10-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 810 |
| 2022-10-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 91 |
| 2022-10-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 598 |
| 2022-10-17 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 62 |
| 2022-10-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 35 |
| 2022-10-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 33 |
| 2022-10-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 118 |
| 2022-10-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 47 |
| 2022-10-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 208 |
| 2022-10-07 | $5.89 | $6.06 | $5.89 | $6.06 | $6.06 | 375 |
| 2022-10-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 177 |
| 2022-10-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 11 |
| 2022-10-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 200 |
| 2022-10-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 7 |
| 2022-09-30 | $5.88 | $5.88 | $5.81 | $5.81 | $5.81 | 1,220 |
| 2022-09-29 | $5.88 | $5.88 | $5.75 | $5.87 | $5.87 | 756 |
| 2022-09-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 101 |
| 2022-09-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 293 |
| 2022-09-26 | $5.71 | $5.82 | $5.71 | $5.78 | $5.78 | 694 |
| 2022-09-23 | $6.00 | $6.00 | $5.79 | $5.79 | $5.79 | 1,255 |
| 2022-09-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 93 |
| 2022-09-21 | $5.76 | $6.00 | $5.71 | $5.74 | $5.74 | 60,527 |
| 2022-09-20 | $5.80 | $5.86 | $5.71 | $5.71 | $5.71 | 1,332 |
| 2022-09-19 | $5.87 | $5.87 | $5.51 | $5.59 | $5.59 | 25,105 |
| 2022-09-16 | $5.76 | $5.76 | $5.75 | $5.75 | $5.75 | 1,855 |
| 2022-09-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 145 |
| 2022-09-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 647 |
| 2022-09-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 342 |
| 2022-09-12 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 139 |
| 2022-09-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 69 |
| 2022-09-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 564 |
| 2022-09-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 8 |
| 2022-09-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.66 | 15 |
| 2022-09-02 | $5.67 | $6.04 | $5.67 | $5.80 | $5.65 | 796 |
| 2022-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.85 | 473 |
| 2022-08-31 | $6.12 | $6.12 | $6.12 | $6.12 | $5.97 | 54 |
| 2022-08-30 | $6.12 | $6.12 | $6.12 | $6.12 | $5.97 | 180 |
| 2022-08-29 | $5.93 | $5.93 | $5.70 | $5.70 | $5.56 | 1,842 |
| 2022-08-26 | $5.72 | $6.15 | $5.67 | $5.67 | $5.53 | 12,728 |
| 2022-08-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 332 |
| 2022-08-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.69 | 35 |
| 2022-08-23 | $5.98 | $5.98 | $5.84 | $5.84 | $5.69 | 7,018 |
| 2022-08-22 | $5.84 | $5.85 | $5.84 | $5.85 | $5.71 | 1,136 |
| 2022-08-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.73 | 112 |
| 2022-08-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.73 | 614 |
| 2022-08-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 268 |
| 2022-08-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 594 |
| 2022-08-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 218 |
| 2022-08-12 | $5.20 | $5.42 | $5.18 | $5.18 | $5.18 | 3,259 |
| 2022-08-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 113 |
| 2022-08-10 | $4.89 | $4.89 | $4.69 | $4.69 | $4.69 | 1,073 |
| 2022-08-09 | $4.85 | $4.85 | $4.84 | $4.84 | $4.84 | 568 |
| 2022-08-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 458 |
| 2022-08-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 333 |
| 2022-08-04 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 878 |
| 2022-08-03 | $4.59 | $4.63 | $4.59 | $4.63 | $4.63 | 5,372 |
| 2022-08-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 204 |
| 2022-08-01 | $4.72 | $4.78 | $4.72 | $4.78 | $4.78 | 327 |
| 2022-07-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 245 |
| 2022-07-28 | $4.52 | $4.57 | $4.52 | $4.57 | $4.57 | 330 |
| 2022-07-27 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 1,906 |
| 2022-07-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 437 |
| 2022-07-25 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 903 |
| 2022-07-22 | $4.93 | $4.93 | $4.78 | $4.78 | $4.78 | 541 |
| 2022-07-21 | $4.57 | $4.98 | $4.57 | $4.98 | $4.98 | 1,507 |
| 2022-07-20 | $5.00 | $5.00 | $4.93 | $4.93 | $4.93 | 901 |
| 2022-07-19 | $5.00 | $5.04 | $4.90 | $5.04 | $5.04 | 4,634 |
| 2022-07-18 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 745 |
| 2022-07-15 | $5.03 | $5.04 | $5.03 | $5.04 | $5.04 | 433 |
| 2022-07-14 | $5.07 | $5.07 | $4.92 | $4.92 | $4.92 | 385 |
| 2022-07-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 77 |
| 2022-07-12 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 970 |
| 2022-07-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 669 |
| 2022-07-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 233 |
| 2022-07-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 366 |
| 2022-07-06 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 1,151 |
| 2022-07-05 | $5.00 | $5.09 | $5.00 | $5.09 | $5.09 | 7,020 |
| 2022-07-01 | $4.82 | $5.13 | $4.82 | $4.90 | $4.90 | 1,182 |
| 2022-06-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 388 |
| 2022-06-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 950 |
| 2022-06-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 296 |
| 2022-06-27 | $5.19 | $5.22 | $5.19 | $5.22 | $5.22 | 1,471 |
| 2022-06-24 | $5.12 | $5.14 | $4.97 | $5.14 | $5.14 | 570 |
| 2022-06-23 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 449 |
| 2022-06-22 | $4.78 | $5.09 | $4.78 | $4.85 | $4.85 | 9,497 |
| 2022-06-21 | $4.96 | $4.96 | $4.85 | $4.86 | $4.86 | 3,706 |
| 2022-06-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,169 |
| 2022-06-16 | $5.03 | $5.03 | $4.72 | $4.72 | $4.72 | 7,647 |
| 2022-06-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 108 |
| 2022-06-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 73 |
| 2022-06-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 208 |
| 2022-06-10 | $5.04 | $5.12 | $5.04 | $5.12 | $5.12 | 372 |
| 2022-06-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 42 |
| 2022-06-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 63 |
| 2022-06-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 350 |
| 2022-06-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 58 |
| 2022-06-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-06-02 | $5.08 | $5.20 | $5.08 | $5.15 | $5.15 | 8,517 |
| 2022-06-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 45 |
| 2022-05-31 | $5.11 | $5.11 | $4.97 | $5.09 | $5.09 | 1,816 |
| 2022-05-27 | $4.92 | $5.02 | $4.92 | $5.02 | $5.02 | 233 |
| 2022-05-26 | $4.90 | $5.02 | $4.90 | $4.91 | $4.91 | 2,349 |
| 2022-05-25 | $4.84 | $4.87 | $4.84 | $4.87 | $4.87 | 14,398 |
| 2022-05-24 | $4.88 | $4.88 | $4.83 | $4.88 | $4.88 | 1,598 |
| 2022-05-23 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 198 |
| 2022-05-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 17 |
| 2022-05-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 68 |
| 2022-05-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 311 |
| 2022-05-17 | $4.84 | $4.84 | $4.82 | $4.84 | $4.84 | 897 |
| 2022-05-16 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 81 |
| 2022-05-13 | $4.72 | $4.72 | $4.64 | $4.64 | $4.64 | 429 |
| 2022-05-12 | $4.71 | $4.82 | $4.71 | $4.71 | $4.71 | 830 |
| 2022-05-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 88 |
| 2022-05-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,616 |
| 2022-05-09 | $4.63 | $4.69 | $4.56 | $4.69 | $4.69 | 1,727 |
| 2022-05-06 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 510 |
| 2022-05-05 | $4.66 | $4.83 | $4.57 | $4.59 | $4.59 | 9,455 |
| 2022-05-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 5,790 |
| 2022-05-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 534 |
| 2022-05-02 | $4.73 | $4.75 | $4.69 | $4.69 | $4.69 | 2,653 |
| 2022-04-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 907 |
| 2022-04-28 | $4.77 | $4.77 | $4.69 | $4.69 | $4.69 | 477 |
| 2022-04-27 | $4.67 | $4.67 | $4.62 | $4.62 | $4.62 | 285 |
| 2022-04-26 | $4.76 | $4.76 | $4.64 | $4.64 | $4.64 | 4,231 |
| 2022-04-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,259 |
| 2022-04-21 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 27,841 |
| 2022-04-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 883 |
| 2022-04-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,185 |
| 2022-04-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 358 |
| 2022-04-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 29,733 |
| 2022-04-13 | $4.74 | $4.82 | $4.74 | $4.82 | $4.82 | 405 |
| 2022-04-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1 |
| 2022-04-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 502 |
| 2022-04-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 628 |
| 2022-04-07 | $4.84 | $5.00 | $4.67 | $5.00 | $5.00 | 3,961 |
| 2022-04-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 832 |
| 2022-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 5,343 |
| 2022-04-04 | $5.04 | $5.06 | $5.04 | $5.06 | $4.87 | 1,013 |
| 2022-04-01 | $5.10 | $5.10 | $5.03 | $5.03 | $4.84 | 1,758 |
| 2022-03-31 | $5.02 | $5.17 | $5.02 | $5.17 | $4.97 | 2,044 |
| 2022-03-30 | $5.04 | $5.16 | $5.04 | $5.16 | $4.96 | 3,908 |
| 2022-03-29 | $5.17 | $5.17 | $5.17 | $5.17 | $4.97 | 0 |
| 2022-03-28 | $5.19 | $5.19 | $5.17 | $5.17 | $4.97 | 1,630 |
| 2022-03-25 | $5.19 | $5.19 | $5.19 | $5.19 | $4.99 | 275 |
| 2022-03-24 | $5.02 | $5.19 | $5.02 | $5.19 | $4.99 | 1,377 |
| 2022-03-23 | $5.21 | $5.21 | $5.00 | $5.00 | $4.81 | 348 |
| 2022-03-22 | $4.94 | $5.15 | $4.94 | $5.06 | $4.87 | 2,657 |
| 2022-03-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.71 | 961 |
| 2022-03-18 | $4.79 | $4.90 | $4.79 | $4.90 | $4.71 | 961 |
| 2022-03-17 | $4.60 | $4.82 | $4.60 | $4.73 | $4.55 | 7,991 |
| 2022-03-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.45 | 402 |
| 2022-03-15 | $4.62 | $4.62 | $4.62 | $4.62 | $4.44 | 217 |
| 2022-03-14 | $4.85 | $4.85 | $4.77 | $4.77 | $4.58 | 1,940 |
| 2022-03-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.63 | 0 |
| 2022-03-10 | $4.81 | $4.82 | $4.81 | $4.82 | $4.63 | 1,216 |
| 2022-03-09 | $4.55 | $4.69 | $4.55 | $4.69 | $4.51 | 1,607 |
| 2022-03-08 | $4.56 | $4.65 | $4.56 | $4.65 | $4.47 | 2,393 |
| 2022-03-07 | $4.69 | $4.69 | $4.62 | $4.62 | $4.44 | 2,257 |
| 2022-03-04 | $4.73 | $4.73 | $4.69 | $4.69 | $4.51 | 3,001 |
| 2022-03-03 | $4.78 | $4.78 | $4.71 | $4.71 | $4.53 | 599 |
| 2022-03-02 | $4.51 | $4.68 | $4.51 | $4.68 | $4.50 | 2,763 |
| 2022-03-01 | $4.80 | $4.80 | $4.65 | $4.66 | $4.48 | 6,618 |
| 2022-02-28 | $4.75 | $4.76 | $4.75 | $4.76 | $4.57 | 1,149 |
| 2022-02-25 | $4.81 | $4.87 | $4.63 | $4.87 | $4.68 | 5,741 |
| 2022-02-24 | $4.70 | $4.71 | $4.56 | $4.56 | $4.39 | 3,558 |
| 2022-02-23 | $5.11 | $5.11 | $4.89 | $4.94 | $4.75 | 1,201 |
| 2022-02-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.76 | 1,064 |
| 2022-02-18 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 156 |
| 2022-02-17 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 337 |
| 2022-02-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.05 | 1,721 |
| 2022-02-15 | $5.37 | $5.37 | $5.32 | $5.32 | $5.11 | 270 |
| 2022-02-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 131 |
| 2022-02-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 0 |
| 2022-02-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 172 |
| 2022-02-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 1,517 |
| 2022-02-08 | $5.35 | $5.35 | $5.30 | $5.30 | $5.10 | 480 |
| 2022-02-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 78 |
| 2022-02-04 | $5.15 | $5.26 | $5.07 | $5.26 | $5.06 | 1,351 |
| 2022-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.95 | 198 |
| 2022-02-02 | $5.14 | $5.15 | $5.14 | $5.15 | $4.95 | 1,529 |
| 2022-02-01 | $5.15 | $5.15 | $5.13 | $5.13 | $4.93 | 5,192 |
| 2022-01-31 | $4.98 | $4.98 | $4.98 | $4.98 | $4.79 | 337 |
| 2022-01-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.03 | 109 |
| 2022-01-27 | $5.04 | $5.23 | $5.04 | $5.23 | $5.03 | 663 |
| 2022-01-26 | $5.27 | $5.27 | $5.07 | $5.07 | $4.88 | 1,672 |
| 2022-01-25 | $4.84 | $5.09 | $4.84 | $4.94 | $4.75 | 4,236 |
| 2022-01-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.82 | 486 |
| 2022-01-21 | $5.12 | $5.12 | $5.12 | $5.12 | $4.92 | 158 |
| 2022-01-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.07 | 138 |
| 2022-01-19 | $4.98 | $5.27 | $4.98 | $5.27 | $5.07 | 989 |
| 2022-01-18 | $5.17 | $5.17 | $4.89 | $4.89 | $4.70 | 2,808 |
| 2022-01-14 | $5.18 | $5.18 | $5.00 | $5.00 | $4.81 | 3,637 |
| 2022-01-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 0 |
| 2022-01-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 413 |
| 2022-01-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.91 | 306 |
| 2022-01-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 67 |
| 2022-01-07 | $5.05 | $5.05 | $5.00 | $5.00 | $4.81 | 1,672 |
| 2022-01-06 | $4.92 | $5.12 | $4.92 | $5.12 | $4.93 | 613 |
| 2022-01-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.71 | 222 |
| 2022-01-04 | $4.99 | $4.99 | $4.85 | $4.99 | $4.80 | 496 |
| 2022-01-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.75 | 1,561 |
| 2021-12-31 | $5.10 | $5.10 | $4.97 | $4.97 | $4.78 | 393 |
| 2021-12-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.71 | 241 |
| 2021-12-29 | $4.76 | $4.92 | $4.76 | $4.92 | $4.73 | 752 |
| 2021-12-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.71 | 180 |
| 2021-12-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.64 | 66 |
| 2021-12-23 | $4.57 | $4.82 | $4.57 | $4.82 | $4.64 | 568 |
| 2021-12-22 | $4.76 | $4.76 | $4.64 | $4.76 | $4.57 | 3,880 |
| 2021-12-21 | $4.65 | $4.86 | $4.65 | $4.86 | $4.68 | 5,378 |
| 2021-12-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 982 |
| 2021-12-17 | $4.65 | $4.73 | $4.65 | $4.71 | $4.53 | 6,369 |
| 2021-12-16 | $4.61 | $4.65 | $4.61 | $4.65 | $4.47 | 15,959 |
| 2021-12-15 | $4.85 | $4.85 | $4.74 | $4.74 | $4.55 | 4,492 |
| 2021-12-14 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 0 |
| 2021-12-13 | $4.80 | $4.97 | $4.80 | $4.97 | $4.78 | 2,346 |
| 2021-12-10 | $5.03 | $5.03 | $4.74 | $4.83 | $4.64 | 988 |
| 2021-12-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.83 | 1,446 |
| 2021-12-08 | $4.84 | $4.84 | $4.64 | $4.64 | $4.46 | 1,044 |
| 2021-12-07 | $4.92 | $4.97 | $4.82 | $4.97 | $4.78 | 3,156 |
| 2021-12-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.57 | 281 |
| 2021-12-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.59 | 193 |
| 2021-12-02 | $4.77 | $4.82 | $4.77 | $4.82 | $4.64 | 1,413 |
| 2021-12-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.58 | 2,513 |
| 2021-11-30 | $4.71 | $4.81 | $4.65 | $4.65 | $4.47 | 978 |
| 2021-11-29 | $4.95 | $4.95 | $4.76 | $4.85 | $4.67 | 1,083 |
| 2021-11-26 | $4.81 | $5.09 | $4.81 | $5.09 | $4.90 | 923 |
| 2021-11-24 | $4.96 | $5.14 | $4.96 | $5.14 | $4.94 | 2,524 |
| 2021-11-23 | $5.01 | $5.01 | $5.01 | $5.01 | $4.82 | 448 |
| 2021-11-22 | $5.00 | $5.05 | $5.00 | $5.05 | $4.86 | 1,830 |
| 2021-11-19 | $4.97 | $5.02 | $4.97 | $5.02 | $4.83 | 426 |
| 2021-11-18 | $5.11 | $5.14 | $4.90 | $5.11 | $4.91 | 5,129 |
| 2021-11-17 | $5.08 | $5.38 | $5.08 | $5.29 | $5.09 | 7,668 |
| 2021-11-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.02 | 463 |
| 2021-11-15 | $5.21 | $5.39 | $5.21 | $5.21 | $5.01 | 1,718 |
| 2021-11-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.00 | 0 |
| 2021-11-11 | $5.39 | $5.39 | $5.20 | $5.20 | $5.00 | 260 |
| 2021-11-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.88 | 0 |
| 2021-11-09 | $5.26 | $5.45 | $5.07 | $5.07 | $4.88 | 3,103 |
| 2021-11-08 | $5.32 | $5.32 | $5.12 | $5.12 | $4.93 | 387 |
| 2021-11-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.18 | 112 |
| 2021-11-04 | $5.17 | $5.38 | $4.99 | $5.38 | $5.18 | 1,492 |
| 2021-11-03 | $5.20 | $5.21 | $5.20 | $5.21 | $5.01 | 487 |
| 2021-11-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 5,187 |
| 2021-11-01 | $5.44 | $5.44 | $5.24 | $5.44 | $5.23 | 1,971 |
| 2021-10-29 | $5.44 | $5.44 | $5.44 | $5.44 | $5.23 | 0 |
| 2021-10-28 | $5.38 | $5.44 | $5.38 | $5.44 | $5.23 | 1,971 |
| 2021-10-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.22 | 632 |
| 2021-10-26 | $5.16 | $5.16 | $5.16 | $5.16 | $4.96 | 290 |
| 2021-10-25 | $5.37 | $5.57 | $5.37 | $5.40 | $5.20 | 2,290 |
| 2021-10-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.41 | 84 |
| 2021-10-21 | $5.42 | $5.62 | $5.42 | $5.62 | $5.41 | 7,111 |
| 2021-10-20 | $5.62 | $5.62 | $5.48 | $5.56 | $5.35 | 11,224 |
| 2021-10-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 613 |
| 2021-10-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 1,215 |
| 2021-10-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 4,894 |
| 2021-10-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.13 | 213 |
| 2021-10-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.27 | 125 |
| 2021-10-12 | $5.11 | $5.11 | $5.11 | $5.11 | $4.92 | 59 |
| 2021-10-11 | $5.11 | $5.50 | $5.11 | $5.11 | $4.92 | 1,123 |
| 2021-10-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 117 |
| 2021-10-07 | $5.17 | $5.33 | $5.01 | $5.01 | $4.82 | 3,942 |
| 2021-10-06 | $5.05 | $5.26 | $5.05 | $5.05 | $4.86 | 1,525 |
| 2021-10-05 | $5.20 | $5.20 | $5.08 | $5.08 | $4.89 | 780 |
| 2021-10-04 | $5.08 | $5.10 | $4.99 | $5.10 | $4.91 | 819 |
| 2021-10-01 | $4.89 | $5.10 | $4.89 | $4.94 | $4.75 | 1,185 |
| 2021-09-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.42 | 170 |
| 2021-09-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.42 | 0 |
| 2021-09-28 | $4.84 | $4.84 | $4.59 | $4.59 | $4.42 | 2,068 |
| 2021-09-27 | $4.89 | $4.97 | $4.89 | $4.97 | $4.78 | 2,911 |
| 2021-09-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.54 | 1,004 |
| 2021-09-23 | $5.04 | $5.04 | $5.04 | $5.04 | $4.85 | 108 |
| 2021-09-22 | $4.67 | $5.04 | $4.67 | $5.04 | $4.85 | 912 |
| 2021-09-21 | $4.95 | $5.00 | $4.63 | $4.81 | $4.63 | 5,426 |
| 2021-09-20 | $4.71 | $4.71 | $4.70 | $4.70 | $4.52 | 403 |
| 2021-09-17 | $5.04 | $5.04 | $4.83 | $4.83 | $4.65 | 952 |
| 2021-09-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.03 | 416 |
| 2021-09-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.26 | 885 |
| 2021-09-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.04 | 228 |
| 2021-09-13 | $5.58 | $5.58 | $5.58 | $5.58 | $5.37 | 609 |
| 2021-09-10 | $5.33 | $5.58 | $5.29 | $5.48 | $5.27 | 2,496 |
| 2021-09-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.30 | 4,541 |
| 2021-09-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.08 | 1,248 |
| 2021-09-07 | $5.54 | $5.54 | $5.15 | $5.15 | $4.95 | 798 |
| 2021-09-03 | $5.55 | $5.75 | $5.53 | $5.75 | $5.40 | 2,683 |
| 2021-09-02 | $5.38 | $5.56 | $5.38 | $5.56 | $5.21 | 1,463 |
| 2021-09-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.18 | 689 |
| 2021-08-31 | $5.61 | $5.61 | $5.37 | $5.61 | $5.27 | 5,042 |
| 2021-08-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.42 | 1,094 |
| 2021-08-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.33 | 15 |
| 2021-08-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.33 | 468 |
| 2021-08-25 | $5.82 | $5.82 | $5.59 | $5.77 | $5.42 | 932 |
| 2021-08-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.21 | 326 |
| 2021-08-23 | $5.61 | $5.61 | $5.61 | $5.61 | $5.26 | 94 |
| 2021-08-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.26 | 156 |
| 2021-08-19 | $5.62 | $5.81 | $5.62 | $5.81 | $5.45 | 2,228 |
| 2021-08-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.31 | 39 |
| 2021-08-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.31 | 145 |
| 2021-08-16 | $5.50 | $5.66 | $5.50 | $5.66 | $5.31 | 575 |
| 2021-08-13 | $5.23 | $5.23 | $5.23 | $5.23 | $4.91 | 149 |
| 2021-08-12 | $5.23 | $5.23 | $5.23 | $5.23 | $4.91 | 193 |
| 2021-08-11 | $5.26 | $5.26 | $5.07 | $5.07 | $4.76 | 1,755 |
| 2021-08-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.66 | 170 |
| 2021-08-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 154 |
| 2021-08-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 3,029 |
| 2021-08-05 | $5.17 | $5.17 | $5.07 | $5.12 | $4.80 | 1,069 |
| 2021-08-04 | $5.19 | $5.19 | $5.19 | $5.19 | $4.87 | 59 |
| 2021-08-03 | $5.19 | $5.19 | $5.19 | $5.19 | $4.87 | 2,988 |
| 2021-08-02 | $5.27 | $5.27 | $5.27 | $5.27 | $4.95 | 99 |
| 2021-07-30 | $5.27 | $5.27 | $5.27 | $5.27 | $4.95 | 1,519 |
| 2021-07-29 | $5.20 | $5.20 | $5.20 | $5.20 | $4.88 | 291 |
| 2021-07-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.04 | 788 |
| 2021-07-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.00 | 0 |
| 2021-07-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.00 | 2,726 |
| 2021-07-23 | $5.20 | $5.20 | $5.20 | $5.20 | $4.88 | 3,324 |
| 2021-07-22 | $5.47 | $5.62 | $5.20 | $5.20 | $4.88 | 21,028 |
| 2021-07-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.09 | 157 |
| 2021-07-20 | $5.40 | $5.42 | $5.40 | $5.42 | $5.09 | 4,185 |
| 2021-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.07 | 310 |
| 2021-07-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.27 | 172 |
| 2021-07-15 | $5.64 | $5.64 | $5.62 | $5.62 | $5.27 | 623 |
| 2021-07-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.26 | 0 |
| 2021-07-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.26 | 1,796 |
| 2021-07-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.42 | 311 |
| 2021-07-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.18 | 864 |
| 2021-07-08 | $5.71 | $5.71 | $5.52 | $5.52 | $5.18 | 666 |
| 2021-07-07 | $5.64 | $5.64 | $5.40 | $5.40 | $5.07 | 1,671 |
| 2021-07-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.43 | 1,365 |
| 2021-07-02 | $5.91 | $5.91 | $5.46 | $5.46 | $5.12 | 1,058 |
| 2021-07-01 | $5.59 | $5.65 | $5.59 | $5.59 | $5.25 | 1,650 |
| 2021-06-30 | $5.93 | $5.93 | $5.93 | $5.93 | $5.57 | 86 |
| 2021-06-29 | $5.71 | $5.93 | $5.71 | $5.93 | $5.57 | 817 |
| 2021-06-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.44 | 0 |
| 2021-06-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.44 | 96 |
| 2021-06-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.44 | 42 |
| 2021-06-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.44 | 2,588 |
| 2021-06-22 | $6.12 | $6.19 | $6.05 | $6.19 | $5.81 | 2,295 |
| 2021-06-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.58 | 2 |
| 2021-06-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.58 | 562 |
| 2021-06-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.60 | 0 |
| 2021-06-16 | $5.97 | $5.97 | $5.90 | $5.97 | $5.60 | 22,388 |
| 2021-06-15 | $6.06 | $6.18 | $6.05 | $6.08 | $5.70 | 2,798 |
| 2021-06-14 | $6.10 | $6.10 | $5.92 | $5.92 | $5.56 | 478 |
| 2021-06-11 | $6.20 | $6.20 | $6.20 | $6.20 | $5.82 | 248 |
| 2021-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $5.82 | 1,105 |
| 2021-06-09 | $6.30 | $6.30 | $6.06 | $6.30 | $5.91 | 6,944 |
| 2021-06-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.73 | 285 |
| 2021-06-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 68 |
| 2021-06-04 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2021-06-03 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 611 |
| 2021-06-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.72 | 456 |
| 2021-06-01 | $6.07 | $6.27 | $6.07 | $6.27 | $5.88 | 770 |
| 2021-05-28 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2021-05-27 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2021-05-26 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 496 |
| 2021-05-25 | $6.30 | $6.30 | $6.09 | $6.30 | $5.91 | 3,804 |
| 2021-05-24 | $6.07 | $6.07 | $6.07 | $6.07 | $5.69 | 103 |
| 2021-05-21 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 800 |
| 2021-05-20 | $6.43 | $6.44 | $6.19 | $6.44 | $6.04 | 2,075 |
| 2021-05-19 | $6.12 | $6.12 | $5.91 | $5.91 | $5.55 | 1,200 |
| 2021-05-18 | $6.41 | $6.48 | $6.31 | $6.31 | $5.92 | 2,882 |
| 2021-05-17 | $6.00 | $6.24 | $6.00 | $6.24 | $5.86 | 745 |
| 2021-05-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.82 | 102 |
| 2021-05-13 | $6.24 | $6.44 | $6.20 | $6.44 | $6.04 | 12,747 |
| 2021-05-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 1,654 |
| 2021-05-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 1,043 |
| 2021-05-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 0 |
| 2021-05-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 0 |
| 2021-05-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 0 |
| 2021-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 0 |
| 2021-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 1,265 |
| 2021-05-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.06 | 176 |
| 2021-04-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.75 | 0 |
| 2021-04-29 | $6.13 | $6.13 | $6.13 | $6.13 | $5.75 | 266 |
| 2021-04-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 0 |
| 2021-04-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 0 |
| 2021-04-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 126 |
| 2021-04-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 13,125 |
| 2021-04-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.08 | 289 |
| 2021-04-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.01 | 380 |
| 2021-04-20 | $6.29 | $6.30 | $6.29 | $6.30 | $5.91 | 4,201 |
| 2021-04-19 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2021-04-16 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 199 |
| 2021-04-15 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 5,982 |
| 2021-04-14 | $6.10 | $6.10 | $6.10 | $6.10 | $5.73 | 0 |
| 2021-04-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.73 | 2,622 |
| 2021-04-12 | $6.09 | $6.09 | $6.09 | $6.09 | $5.72 | 451 |
| 2021-04-09 | $6.21 | $6.21 | $5.96 | $6.15 | $5.77 | 3,306 |
| 2021-04-08 | $6.07 | $6.35 | $6.07 | $6.15 | $5.77 | 2,984 |
| 2021-04-07 | $5.85 | $6.00 | $5.85 | $6.00 | $5.63 | 5,149 |
| 2021-04-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.68 | 0 |
| 2021-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.56 | 123 |
| 2021-04-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.56 | 53 |
| 2021-03-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.56 | 1,436 |
| 2021-03-30 | $5.94 | $6.05 | $5.94 | $5.96 | $5.48 | 2,044 |
| 2021-03-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.44 | 0 |
| 2021-03-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.44 | 200 |
| 2021-03-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 0 |
| 2021-03-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 1,254 |
| 2021-03-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.16 | 0 |
| 2021-03-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.16 | 73 |
| 2021-03-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.16 | 316 |
| 2021-03-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 0 |
| 2021-03-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 399 |
| 2021-03-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.08 | 0 |
| 2021-03-15 | $5.76 | $5.76 | $5.53 | $5.53 | $5.08 | 4,618 |
| 2021-03-12 | $5.85 | $5.85 | $5.56 | $5.85 | $5.38 | 12,357 |
| 2021-03-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.30 | 800 |
| 2021-03-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.33 | 0 |
| 2021-03-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.33 | 113 |
| 2021-03-08 | $5.70 | $5.85 | $5.70 | $5.85 | $5.38 | 7,754 |
| 2021-03-05 | $5.62 | $5.70 | $5.62 | $5.70 | $5.24 | 3,038 |
| 2021-03-04 | $5.99 | $5.99 | $5.74 | $5.74 | $5.28 | 601 |
| 2021-03-03 | $5.88 | $6.00 | $5.88 | $6.00 | $5.51 | 2,253 |
| 2021-03-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.17 | 363 |
| 2021-03-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.13 | 0 |
| 2021-02-26 | $5.84 | $5.84 | $5.58 | $5.58 | $5.13 | 6,651 |
| 2021-02-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.42 | 2,783 |
| 2021-02-24 | $5.86 | $5.90 | $5.77 | $5.90 | $5.42 | 2,783 |
| 2021-02-23 | $5.88 | $5.88 | $5.88 | $5.88 | $5.40 | 858 |
| 2021-02-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.23 | 1,000 |
| 2021-02-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.20 | 100 |
| 2021-02-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.28 | 6,250 |
| 2021-02-17 | $5.41 | $5.41 | $5.41 | $5.41 | $4.97 | 103 |
| 2021-02-16 | $5.41 | $5.41 | $5.41 | $5.41 | $4.97 | 0 |
| 2021-02-12 | $5.41 | $5.41 | $5.41 | $5.41 | $4.97 | 103 |
| 2021-02-11 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 0 |
| 2021-02-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.56 | 1,500 |
| 2021-02-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 5,173 |
| 2021-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 0 |
| 2021-02-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 5,173 |
| 2021-02-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.78 | 471 |
| 2021-02-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.56 | 226 |
| 2021-02-02 | $5.26 | $5.26 | $5.26 | $5.26 | $4.83 | 0 |
| 2021-02-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.83 | 0 |
| 2021-01-29 | $5.06 | $5.26 | $5.06 | $5.26 | $4.83 | 3,235 |
| 2021-01-28 | $5.35 | $5.35 | $5.35 | $5.35 | $4.92 | 0 |
| 2021-01-27 | $5.35 | $5.35 | $5.35 | $5.35 | $4.92 | 0 |
| 2021-01-26 | $5.35 | $5.35 | $5.35 | $5.35 | $4.92 | 0 |
| 2021-01-25 | $5.35 | $5.35 | $5.35 | $5.35 | $4.92 | 1 |
| 2021-01-22 | $5.35 | $5.35 | $5.35 | $5.35 | $4.92 | 562 |
| 2021-01-21 | $5.40 | $5.40 | $5.40 | $5.40 | $4.96 | 0 |
| 2021-01-20 | $5.40 | $5.40 | $5.40 | $5.40 | $4.96 | 1,834 |
| 2021-01-19 | $5.25 | $5.39 | $5.25 | $5.39 | $4.95 | 1,955 |
| 2021-01-15 | $5.21 | $5.21 | $5.00 | $5.10 | $4.69 | 3,262 |
| 2021-01-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 0 |
| 2021-01-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 0 |
| 2021-01-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 3,375 |
| 2021-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 537 |
| 2021-01-08 | $4.90 | $4.90 | $4.70 | $4.70 | $4.32 | 911 |
| 2021-01-07 | $4.99 | $4.99 | $4.59 | $4.59 | $4.22 | 1,756 |
| 2021-01-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 1,970 |
| 2021-01-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.36 | 0 |
| 2021-01-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.36 | 1,257 |
| 2020-12-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.46 | 0 |
| 2020-12-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.46 | 1,683 |
| 2020-12-29 | $4.56 | $4.56 | $4.40 | $4.40 | $4.04 | 15,488 |
| 2020-12-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.27 | 0 |
| 2020-12-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.27 | 5 |
| 2020-12-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.27 | 2,156 |
| 2020-12-22 | $4.61 | $4.61 | $4.61 | $4.61 | $4.23 | 1 |
| 2020-12-21 | $4.80 | $4.80 | $4.61 | $4.61 | $4.23 | 3,402 |
| 2020-12-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 1,522 |
| 2020-12-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.37 | 696 |
| 2020-12-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 1 |
| 2020-12-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 523 |
| 2020-12-14 | $4.74 | $4.84 | $4.74 | $4.84 | $4.45 | 2,943 |
| 2020-12-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.46 | 534 |
| 2020-12-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.23 | 1 |
| 2020-12-09 | $4.68 | $4.68 | $4.60 | $4.60 | $4.23 | 2,548 |
| 2020-12-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.30 | 13 |
| 2020-12-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.30 | 120 |
| 2020-12-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 5 |
| 2020-12-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 2,517 |
| 2020-12-02 | $4.80 | $4.80 | $4.71 | $4.72 | $4.34 | 2,310 |
| 2020-12-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.61 | 0 |
| 2020-11-30 | $4.83 | $5.02 | $4.83 | $5.02 | $4.61 | 1,113 |
| 2020-11-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.59 | 3,800 |
| 2020-11-25 | $5.05 | $5.05 | $5.05 | $5.05 | $4.64 | 268 |
| 2020-11-24 | $4.92 | $4.92 | $4.71 | $4.71 | $4.33 | 4,816 |
| 2020-11-23 | $4.74 | $4.74 | $4.65 | $4.65 | $4.27 | 2,345 |
| 2020-11-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.44 | 0 |
| 2020-11-19 | $4.83 | $4.83 | $4.83 | $4.83 | $4.44 | 4,250 |
| 2020-11-18 | $5.01 | $5.01 | $4.97 | $4.97 | $4.57 | 2,140 |
| 2020-11-17 | $4.87 | $4.87 | $4.87 | $4.87 | $4.48 | 1,121 |
| 2020-11-16 | $4.60 | $4.70 | $4.60 | $4.70 | $4.32 | 2,087 |
| 2020-11-13 | $4.47 | $4.47 | $4.47 | $4.47 | $4.10 | 750 |
| 2020-11-12 | $4.67 | $4.70 | $4.67 | $4.70 | $4.32 | 370 |
| 2020-11-11 | $4.25 | $4.25 | $4.25 | $4.25 | $3.91 | 0 |
| 2020-11-10 | $4.25 | $4.25 | $4.25 | $4.25 | $3.91 | 0 |
| 2020-11-09 | $4.25 | $4.25 | $4.25 | $4.25 | $3.91 | 0 |
| 2020-11-06 | $4.25 | $4.25 | $4.25 | $4.25 | $3.91 | 24 |
| 2020-11-05 | $4.29 | $4.29 | $4.10 | $4.25 | $3.91 | 10,494 |
| 2020-11-04 | $4.11 | $4.11 | $4.11 | $4.11 | $3.78 | 291 |
| 2020-11-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.63 | 0 |
| 2020-11-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.63 | 8 |
| 2020-10-30 | $4.00 | $4.18 | $3.95 | $3.95 | $3.63 | 69,701 |
| 2020-10-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.68 | 4 |
| 2020-10-28 | $4.15 | $4.15 | $4.00 | $4.00 | $3.68 | 1,600 |
| 2020-10-27 | $4.21 | $4.41 | $4.21 | $4.41 | $4.05 | 4,450 |
| 2020-10-26 | $4.31 | $4.31 | $4.30 | $4.30 | $3.95 | 1,049 |
| 2020-10-23 | $4.12 | $4.12 | $4.12 | $4.12 | $3.78 | 0 |
| 2020-10-22 | $4.12 | $4.12 | $4.12 | $4.12 | $3.78 | 6,650 |
| 2020-10-21 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 1,177 |
| 2020-10-20 | $4.34 | $4.34 | $4.34 | $4.34 | $3.98 | 0 |
| 2020-10-19 | $4.34 | $4.34 | $4.34 | $4.34 | $3.98 | 110 |
| 2020-10-16 | $4.34 | $4.34 | $4.34 | $4.34 | $3.98 | 0 |
| 2020-10-15 | $4.28 | $4.34 | $4.28 | $4.34 | $3.98 | 6,896 |
| 2020-10-14 | $4.33 | $4.33 | $4.16 | $4.16 | $3.82 | 1,900 |
| 2020-10-13 | $4.33 | $4.33 | $4.33 | $4.33 | $3.97 | 0 |
| 2020-10-12 | $4.33 | $4.33 | $4.33 | $4.33 | $3.97 | 160 |
| 2020-10-09 | $4.16 | $4.16 | $4.16 | $4.16 | $3.82 | 9 |
| 2020-10-08 | $4.16 | $4.16 | $4.16 | $4.16 | $3.82 | 17,062 |
| 2020-10-07 | $4.10 | $4.10 | $4.10 | $4.10 | $3.77 | 0 |
| 2020-10-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.77 | 0 |
| 2020-10-05 | $4.10 | $4.10 | $4.10 | $4.10 | $3.77 | 2,851 |
| 2020-10-02 | $4.30 | $4.30 | $4.30 | $4.30 | $3.95 | 510 |
| 2020-10-01 | $4.23 | $4.23 | $4.23 | $4.23 | $3.89 | 1,450 |
| 2020-09-30 | $4.02 | $4.02 | $4.02 | $4.02 | $3.69 | 400 |
| 2020-09-29 | $4.00 | $4.20 | $4.00 | $4.20 | $3.86 | 3,000 |
| 2020-09-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.06 | 1,736 |
| 2020-09-25 | $4.29 | $4.29 | $4.29 | $4.29 | $3.94 | 532 |
| 2020-09-24 | $4.32 | $4.32 | $4.32 | $4.32 | $3.97 | 2,050 |
| 2020-09-23 | $4.25 | $4.25 | $4.25 | $4.25 | $3.91 | 695 |
| 2020-09-22 | $4.09 | $4.10 | $4.09 | $4.10 | $3.77 | 1,650 |
| 2020-09-21 | $4.39 | $4.46 | $4.39 | $4.46 | $4.10 | 456 |
| 2020-09-18 | $4.56 | $4.56 | $4.40 | $4.40 | $4.04 | 1,290 |
| 2020-09-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.03 | 42 |
| 2020-09-16 | $4.55 | $4.70 | $4.39 | $4.39 | $4.03 | 5,494 |
| 2020-09-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.03 | 81 |
| 2020-09-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.03 | 2,128 |
| 2020-09-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.00 | 32 |
| 2020-09-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.00 | 1,350 |
| 2020-09-09 | $4.40 | $4.51 | $4.40 | $4.51 | $4.14 | 7,940 |
| 2020-09-08 | $4.47 | $4.47 | $4.47 | $4.47 | $4.11 | 8 |
| 2020-09-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.10 | 8 |
| 2020-09-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.10 | 200 |
| 2020-09-02 | $4.34 | $4.34 | $4.34 | $4.34 | $3.91 | 135 |
| 2020-09-01 | $4.55 | $4.75 | $4.50 | $4.50 | $4.05 | 2,504 |
| 2020-08-31 | $4.74 | $4.74 | $4.74 | $4.74 | $4.27 | 0 |
| 2020-08-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.27 | 0 |
| 2020-08-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.27 | 0 |
| 2020-08-26 | $4.74 | $4.74 | $4.74 | $4.74 | $4.27 | 0 |
| 2020-08-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.27 | 226 |
| 2020-08-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.02 | 0 |
| 2020-08-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.02 | 250 |
| 2020-08-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.02 | 87 |
| 2020-08-19 | $4.46 | $4.46 | $4.46 | $4.46 | $4.02 | 400 |
| 2020-08-18 | $4.44 | $4.44 | $4.44 | $4.44 | $4.00 | 498 |
| 2020-08-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.05 | 0 |
| 2020-08-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.05 | 124 |
| 2020-08-13 | $4.56 | $4.73 | $4.38 | $4.38 | $3.95 | 1,960 |
| 2020-08-12 | $4.20 | $4.20 | $4.20 | $4.20 | $3.78 | 500 |
| 2020-08-11 | $4.20 | $4.33 | $4.20 | $4.20 | $3.78 | 2,363 |
| 2020-08-10 | $4.30 | $4.33 | $4.30 | $4.33 | $3.90 | 2,430 |
| 2020-08-07 | $4.37 | $4.49 | $4.25 | $4.49 | $4.04 | 1,459 |
| 2020-08-06 | $4.37 | $4.37 | $4.37 | $4.37 | $3.93 | 124 |
| 2020-08-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.04 | 722 |
| 2020-08-04 | $4.42 | $4.55 | $4.42 | $4.55 | $4.10 | 701 |
| 2020-08-03 | $4.42 | $4.42 | $4.42 | $4.42 | $3.98 | 30 |
| 2020-07-31 | $4.42 | $4.42 | $4.42 | $4.42 | $3.98 | 0 |
| 2020-07-30 | $4.42 | $4.42 | $4.42 | $4.42 | $3.98 | 190 |
| 2020-07-29 | $4.43 | $4.43 | $4.24 | $4.43 | $3.99 | 604 |
| 2020-07-28 | $4.47 | $4.68 | $4.47 | $4.68 | $4.22 | 1,071 |
| 2020-07-27 | $4.43 | $4.43 | $4.27 | $4.27 | $3.85 | 970 |
| 2020-07-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.32 | 0 |
| 2020-07-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.32 | 1,371 |
| 2020-07-22 | $4.70 | $4.80 | $4.70 | $4.80 | $4.32 | 1,371 |
| 2020-07-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2020-07-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2020-07-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 400 |
| 2020-07-16 | $4.81 | $4.99 | $4.81 | $4.99 | $4.49 | 674 |
| 2020-07-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.19 | 0 |
| 2020-07-14 | $4.85 | $4.85 | $4.65 | $4.65 | $4.19 | 1,007 |
| 2020-07-13 | $5.10 | $5.10 | $5.10 | $5.10 | $4.59 | 0 |
| 2020-07-10 | $5.05 | $5.10 | $4.89 | $5.10 | $4.59 | 1,305 |
| 2020-07-09 | $5.26 | $5.26 | $5.26 | $5.26 | $4.74 | 156 |
| 2020-07-08 | $5.04 | $5.26 | $5.04 | $5.26 | $4.74 | 1,953 |
| 2020-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.50 | 0 |
| 2020-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.50 | 1,500 |
| 2020-07-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.34 | 0 |
| 2020-07-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.34 | 0 |
| 2020-06-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.34 | 339 |
| 2020-06-29 | $4.66 | $4.66 | $4.66 | $4.66 | $4.20 | 0 |
| 2020-06-26 | $4.87 | $4.87 | $4.66 | $4.66 | $4.20 | 2,332 |
| 2020-06-25 | $4.88 | $5.18 | $4.86 | $4.86 | $4.38 | 11,754 |
| 2020-06-24 | $4.98 | $5.08 | $4.98 | $5.08 | $4.58 | 495 |
| 2020-06-23 | $5.20 | $5.20 | $5.20 | $5.20 | $4.68 | 0 |
| 2020-06-22 | $5.20 | $5.20 | $5.20 | $5.20 | $4.68 | 4,010 |
| 2020-06-19 | $5.31 | $5.31 | $5.31 | $5.31 | $4.78 | 0 |
| 2020-06-18 | $5.31 | $5.31 | $5.31 | $5.31 | $4.78 | 0 |
| 2020-06-17 | $5.36 | $5.36 | $5.31 | $5.31 | $4.78 | 2,000 |
| 2020-06-16 | $5.23 | $5.23 | $5.23 | $5.23 | $4.71 | 0 |
| 2020-06-15 | $4.72 | $5.23 | $4.72 | $5.23 | $4.71 | 7,029 |
| 2020-06-12 | $5.26 | $5.27 | $4.87 | $5.27 | $4.75 | 13,576 |
| 2020-06-11 | $5.16 | $5.16 | $5.08 | $5.08 | $4.58 | 24,458 |
| 2020-06-10 | $5.33 | $5.33 | $5.33 | $5.33 | $4.80 | 0 |
| 2020-06-09 | $5.33 | $5.33 | $5.33 | $5.33 | $4.80 | 888 |
| 2020-06-08 | $5.36 | $5.66 | $5.36 | $5.49 | $4.95 | 1,510 |
| 2020-06-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.29 | 0 |
| 2020-06-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.29 | 0 |
| 2020-06-03 | $4.80 | $4.80 | $4.76 | $4.76 | $4.29 | 342 |
| 2020-06-02 | $4.94 | $4.94 | $4.74 | $4.74 | $4.27 | 31,394 |
| 2020-06-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.28 | 45 |
| 2020-05-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.28 | 20 |
| 2020-05-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.28 | 100 |
| 2020-05-27 | $4.73 | $4.73 | $4.73 | $4.73 | $4.26 | 0 |
| 2020-05-26 | $4.80 | $4.80 | $4.73 | $4.73 | $4.26 | 814 |
| 2020-05-22 | $5.30 | $5.30 | $5.30 | $5.30 | $4.77 | 99 |
| 2020-05-21 | $5.09 | $5.30 | $5.09 | $5.30 | $4.77 | 17,420 |
| 2020-05-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.77 | 135 |
| 2020-05-19 | $5.16 | $5.16 | $5.16 | $5.16 | $4.65 | 0 |
| 2020-05-18 | $5.16 | $5.16 | $5.16 | $5.16 | $4.65 | 1 |
| 2020-05-15 | $5.16 | $5.16 | $5.16 | $5.16 | $4.65 | 319 |
| 2020-05-14 | $5.37 | $5.37 | $5.37 | $5.37 | $4.84 | 30 |
| 2020-05-13 | $5.37 | $5.37 | $5.37 | $5.37 | $4.84 | 0 |
| 2020-05-12 | $5.37 | $5.37 | $5.37 | $5.37 | $4.84 | 281 |
| 2020-05-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.12 | 0 |
| 2020-05-08 | $5.50 | $5.68 | $5.50 | $5.68 | $5.12 | 19,386 |
| 2020-05-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.00 | 0 |
| 2020-05-06 | $5.54 | $5.55 | $5.54 | $5.55 | $5.00 | 250 |
| 2020-05-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.02 | 0 |
| 2020-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.02 | 0 |
| 2020-05-01 | $5.30 | $5.57 | $5.30 | $5.57 | $5.02 | 6,803 |
| 2020-04-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.20 | 50 |
| 2020-04-29 | $5.53 | $5.77 | $5.53 | $5.77 | $5.20 | 300 |
| 2020-04-28 | $5.51 | $5.51 | $5.51 | $5.51 | $4.96 | 135 |
| 2020-04-27 | $5.36 | $5.57 | $5.36 | $5.57 | $5.02 | 535 |
| 2020-04-24 | $5.31 | $5.35 | $5.31 | $5.35 | $4.82 | 712 |
| 2020-04-23 | $5.33 | $5.33 | $5.33 | $5.33 | $4.80 | 109 |
| 2020-04-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 7,054 |
| 2020-04-21 | $5.50 | $5.50 | $5.50 | $5.50 | $4.95 | 600 |
| 2020-04-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.13 | 500 |
| 2020-04-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.11 | 1,206 |
| 2020-04-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.09 | 130 |
| 2020-04-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.18 | 0 |
| 2020-04-14 | $5.60 | $5.75 | $5.60 | $5.75 | $5.18 | 800 |
| 2020-04-13 | $5.45 | $5.45 | $5.45 | $5.45 | $4.91 | 256 |
| 2020-04-09 | $5.64 | $5.77 | $5.64 | $5.77 | $5.20 | 2,325 |
| 2020-04-08 | $5.56 | $5.56 | $5.02 | $5.48 | $4.94 | 1,419 |
| 2020-04-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.13 | 4,045 |
| 2020-04-06 | $5.21 | $5.21 | $5.21 | $5.21 | $4.69 | 127 |
| 2020-04-03 | $5.12 | $5.32 | $5.12 | $5.25 | $4.56 | 1,400 |
| 2020-04-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.38 | 5,682 |
| 2020-04-01 | $5.24 | $5.46 | $5.04 | $5.04 | $4.38 | 1,632 |
| 2020-03-31 | $5.14 | $5.39 | $5.14 | $5.39 | $4.68 | 3,202 |
| 2020-03-30 | $5.33 | $5.33 | $5.33 | $5.33 | $4.63 | 1,877 |
| 2020-03-27 | $5.24 | $5.44 | $4.90 | $5.24 | $4.55 | 14,906 |
| 2020-03-26 | $5.34 | $5.47 | $5.34 | $5.35 | $4.65 | 8,454 |
| 2020-03-25 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2020-03-24 | $5.08 | $5.60 | $5.08 | $5.60 | $4.86 | 800 |
| 2020-03-23 | $4.59 | $4.59 | $4.59 | $4.59 | $3.99 | 132 |
| 2020-03-20 | $5.41 | $5.41 | $5.41 | $5.41 | $4.70 | 83 |
| 2020-03-19 | $5.44 | $5.44 | $5.41 | $5.41 | $4.70 | 5,067 |
| 2020-03-18 | $5.56 | $5.70 | $5.56 | $5.70 | $4.95 | 1,316 |
| 2020-03-17 | $6.04 | $6.04 | $5.98 | $5.98 | $5.19 | 2,759 |
| 2020-03-16 | $6.13 | $6.22 | $5.85 | $6.22 | $5.40 | 2,955 |
| 2020-03-13 | $6.61 | $6.61 | $5.81 | $6.43 | $5.59 | 8,447 |
| 2020-03-12 | $6.19 | $6.53 | $6.19 | $6.53 | $5.67 | 1,346 |
| 2020-03-11 | $6.71 | $6.95 | $6.71 | $6.94 | $6.03 | 15,026 |
| 2020-03-10 | $7.12 | $7.12 | $6.73 | $7.07 | $6.14 | 7,029 |
| 2020-03-09 | $6.81 | $6.81 | $6.76 | $6.81 | $5.92 | 952 |
| 2020-03-06 | $7.13 | $7.13 | $7.13 | $7.13 | $6.19 | 302 |
| 2020-03-05 | $7.14 | $7.27 | $7.14 | $7.27 | $6.32 | 3,300 |
| 2020-03-04 | $7.26 | $7.26 | $7.23 | $7.26 | $6.31 | 700 |
| 2020-03-03 | $7.34 | $7.34 | $7.34 | $7.34 | $6.38 | 790 |
| 2020-03-02 | $7.19 | $7.44 | $7.19 | $7.44 | $6.46 | 1,976 |
| 2020-02-28 | $7.10 | $7.10 | $7.10 | $7.10 | $6.17 | 910 |
| 2020-02-27 | $7.33 | $7.33 | $7.33 | $7.33 | $6.37 | 0 |
| 2020-02-26 | $7.33 | $7.33 | $7.33 | $7.33 | $6.37 | 0 |
| 2020-02-25 | $7.16 | $7.33 | $7.16 | $7.33 | $6.37 | 547 |
| 2020-02-24 | $7.27 | $7.27 | $7.27 | $7.27 | $6.32 | 165 |
| 2020-02-21 | $7.40 | $7.40 | $7.40 | $7.40 | $6.43 | 3,477 |
| 2020-02-20 | $7.45 | $7.45 | $7.45 | $7.45 | $6.47 | 3,652 |
| 2020-02-19 | $7.59 | $7.59 | $7.59 | $7.59 | $6.59 | 300 |
| 2020-02-18 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 187 |
| 2020-02-14 | $7.27 | $7.27 | $7.27 | $7.27 | $6.32 | 428 |
| 2020-02-13 | $7.53 | $7.53 | $7.53 | $7.53 | $6.54 | 0 |
| 2020-02-12 | $7.57 | $7.64 | $7.47 | $7.53 | $6.54 | 5,137 |
| 2020-02-11 | $7.65 | $7.65 | $7.65 | $7.65 | $6.65 | 2,300 |
| 2020-02-10 | $7.42 | $7.42 | $7.42 | $7.42 | $6.45 | 30 |
| 2020-02-07 | $7.42 | $7.42 | $7.42 | $7.42 | $6.45 | 75 |
| 2020-02-06 | $7.35 | $7.50 | $7.35 | $7.42 | $6.45 | 1,162 |
| 2020-02-04 | $7.17 | $7.36 | $7.17 | $7.36 | $6.39 | 1,000 |
| 2020-02-03 | $7.20 | $7.20 | $7.20 | $7.20 | $6.25 | 45 |
| 2020-01-31 | $7.09 | $7.20 | $7.00 | $7.20 | $6.25 | 2,183 |
| 2020-01-30 | $7.25 | $7.42 | $7.25 | $7.42 | $6.45 | 2,191 |
| 2020-01-29 | $7.25 | $7.39 | $7.25 | $7.39 | $6.42 | 3,723 |
| 2020-01-28 | $7.28 | $7.28 | $7.19 | $7.19 | $6.25 | 461 |
| 2020-01-27 | $7.36 | $7.59 | $7.21 | $7.59 | $6.59 | 32,855 |
| 2020-01-24 | $7.61 | $7.61 | $7.61 | $7.61 | $6.61 | 300 |
| 2020-01-23 | $7.73 | $7.73 | $7.73 | $7.73 | $6.72 | 0 |
| 2020-01-22 | $7.55 | $7.73 | $7.55 | $7.73 | $6.72 | 3,101 |
| 2020-01-21 | $7.57 | $7.74 | $7.39 | $7.39 | $6.42 | 1,634 |
| 2020-01-17 | $7.83 | $7.83 | $7.83 | $7.83 | $6.80 | 145 |
| 2020-01-16 | $7.81 | $7.96 | $7.81 | $7.96 | $6.91 | 3,941 |
| 2020-01-15 | $7.65 | $7.65 | $7.65 | $7.65 | $6.65 | 0 |
| 2020-01-14 | $7.65 | $7.65 | $7.65 | $7.65 | $6.65 | 207 |
| 2020-01-13 | $7.65 | $7.81 | $7.50 | $7.50 | $6.52 | 907 |
| 2020-01-10 | $7.63 | $7.63 | $7.63 | $7.63 | $6.63 | 0 |
| 2020-01-09 | $7.63 | $7.63 | $7.63 | $7.63 | $6.63 | 200 |
| 2020-01-08 | $7.60 | $7.60 | $7.60 | $7.60 | $6.60 | 200 |
| 2020-01-07 | $7.48 | $7.60 | $7.48 | $7.60 | $6.60 | 1,035 |
| 2020-01-06 | $7.50 | $7.50 | $7.36 | $7.36 | $6.39 | 2,108 |
| 2020-01-03 | $7.69 | $7.69 | $7.36 | $7.36 | $6.39 | 762 |
| 2020-01-02 | $7.56 | $7.74 | $7.56 | $7.74 | $6.72 | 8,047 |
| 2019-12-31 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 107 |
| 2019-12-30 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 500 |
| 2019-12-27 | $7.44 | $7.44 | $7.44 | $7.44 | $6.46 | 0 |
| 2019-12-26 | $7.44 | $7.44 | $7.44 | $7.44 | $6.46 | 0 |
| 2019-12-24 | $7.42 | $7.49 | $7.42 | $7.44 | $6.46 | 2,894 |
| 2019-12-23 | $7.35 | $7.48 | $7.35 | $7.48 | $6.50 | 4,429 |
| 2019-12-20 | $7.50 | $7.50 | $7.50 | $7.50 | $6.52 | 0 |
| 2019-12-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.52 | 45 |
| 2019-12-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.52 | 1,636 |
| 2019-12-17 | $7.42 | $7.42 | $7.42 | $7.42 | $6.45 | 0 |
| 2019-12-16 | $7.42 | $7.42 | $7.42 | $7.42 | $6.45 | 660 |
| 2019-12-13 | $7.41 | $7.42 | $7.20 | $7.42 | $6.45 | 755 |
| 2019-12-12 | $7.22 | $7.22 | $7.22 | $7.22 | $6.27 | 0 |
| 2019-12-11 | $7.22 | $7.22 | $7.22 | $7.22 | $6.27 | 1,237 |
| 2019-12-10 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 0 |
| 2019-12-09 | $7.40 | $7.43 | $7.40 | $7.43 | $6.45 | 2,002 |
| 2019-12-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 0 |
| 2019-12-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 3 |
| 2019-12-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 0 |
| 2019-12-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 956 |
| 2019-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.39 | 0 |
| 2019-11-29 | $7.35 | $7.35 | $7.35 | $7.35 | $6.39 | 1,359 |
| 2019-11-27 | $7.13 | $7.13 | $7.13 | $7.13 | $6.19 | 0 |
| 2019-11-26 | $7.32 | $7.32 | $7.13 | $7.13 | $6.19 | 448 |
| 2019-11-25 | $7.35 | $7.35 | $7.35 | $7.35 | $6.39 | 1,221 |
| 2019-11-22 | $7.01 | $7.31 | $7.01 | $7.31 | $6.35 | 894 |
| 2019-11-21 | $7.34 | $7.42 | $7.34 | $7.42 | $6.45 | 1,490 |
| 2019-11-20 | $7.24 | $7.24 | $7.24 | $7.24 | $6.29 | 31 |
| 2019-11-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.29 | 1,478 |
| 2019-11-18 | $7.30 | $7.30 | $7.30 | $7.30 | $6.34 | 100 |
| 2019-11-15 | $7.14 | $7.17 | $7.14 | $7.17 | $6.23 | 2,150 |
| 2019-11-14 | $7.06 | $7.14 | $7.06 | $7.14 | $6.20 | 1,129 |
| 2019-11-13 | $7.05 | $7.23 | $6.86 | $7.05 | $6.12 | 6,473 |
| 2019-11-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.39 | 0 |
| 2019-11-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.39 | 2,818 |
| 2019-11-08 | $7.49 | $7.49 | $7.49 | $7.49 | $6.51 | 270 |
| 2019-11-07 | $7.67 | $7.67 | $7.67 | $7.67 | $6.66 | 190 |
| 2019-11-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.60 | 900 |
| 2019-11-05 | $7.60 | $7.60 | $7.60 | $7.60 | $6.60 | 630 |
| 2019-11-04 | $7.54 | $7.54 | $7.54 | $7.54 | $6.55 | 0 |
| 2019-11-01 | $7.35 | $7.54 | $7.35 | $7.54 | $6.55 | 950 |
| 2019-10-31 | $7.36 | $7.55 | $7.16 | $7.55 | $6.56 | 1,900 |
| 2019-10-30 | $7.49 | $7.49 | $7.49 | $7.49 | $6.51 | 0 |
| 2019-10-29 | $7.49 | $7.49 | $7.35 | $7.49 | $6.51 | 751 |
| 2019-10-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.21 | 0 |
| 2019-10-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.21 | 0 |
| 2019-10-24 | $7.15 | $7.53 | $7.15 | $7.15 | $6.21 | 5,380 |
| 2019-10-23 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 0 |
| 2019-10-22 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 38 |
| 2019-10-21 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 290 |
| 2019-10-18 | $7.21 | $7.21 | $7.21 | $7.21 | $6.26 | 0 |
| 2019-10-17 | $7.21 | $7.21 | $7.21 | $7.21 | $6.26 | 3,174 |
| 2019-10-16 | $7.34 | $7.34 | $7.34 | $7.34 | $6.38 | 0 |
| 2019-10-15 | $7.34 | $7.34 | $7.34 | $7.34 | $6.38 | 0 |
| 2019-10-14 | $7.34 | $7.34 | $7.34 | $7.34 | $6.38 | 52 |
| 2019-10-11 | $7.26 | $7.34 | $7.26 | $7.34 | $6.38 | 1,240 |
| 2019-10-10 | $7.26 | $7.26 | $7.26 | $7.26 | $6.31 | 251 |
| 2019-10-09 | $7.15 | $7.15 | $7.03 | $7.03 | $6.11 | 500 |
| 2019-10-08 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 4,500 |
| 2019-10-07 | $7.43 | $7.43 | $7.43 | $7.43 | $6.45 | 324 |
| 2019-10-04 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 100 |
| 2019-10-03 | $7.30 | $7.47 | $7.30 | $7.47 | $6.49 | 383 |
| 2019-10-02 | $7.29 | $7.29 | $7.29 | $7.29 | $6.33 | 0 |
| 2019-10-01 | $7.29 | $7.29 | $7.29 | $7.29 | $6.33 | 0 |
| 2019-09-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.33 | 829 |
| 2019-09-27 | $7.24 | $7.24 | $7.24 | $7.24 | $6.29 | 0 |
| 2019-09-26 | $7.24 | $7.24 | $7.24 | $7.24 | $6.29 | 468 |
| 2019-09-25 | $7.38 | $7.38 | $7.21 | $7.21 | $6.26 | 11,090 |
| 2019-09-24 | $7.45 | $7.45 | $7.45 | $7.45 | $6.47 | 12,561 |
| 2019-09-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.60 | 0 |
| 2019-09-20 | $7.61 | $7.61 | $7.60 | $7.60 | $6.60 | 577 |
| 2019-09-19 | $7.68 | $7.68 | $7.68 | $7.68 | $6.67 | 1,216 |
| 2019-09-18 | $7.72 | $7.82 | $7.72 | $7.82 | $6.79 | 500 |
| 2019-09-17 | $7.81 | $7.81 | $7.70 | $7.70 | $6.69 | 9,746 |
| 2019-09-16 | $7.88 | $7.94 | $7.88 | $7.94 | $6.90 | 2,981 |
| 2019-09-13 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 0 |
| 2019-09-12 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 0 |
| 2019-09-11 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 0 |
| 2019-09-10 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 0 |
| 2019-09-09 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 65 |
| 2019-09-06 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 46 |
| 2019-09-05 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 33 |
| 2019-09-04 | $7.70 | $7.70 | $7.51 | $7.51 | $6.52 | 550 |
| 2019-09-03 | $7.59 | $7.59 | $7.59 | $7.59 | $6.59 | 1,190 |
| 2019-08-30 | $7.61 | $7.77 | $7.61 | $7.77 | $6.62 | 4,010 |
| 2019-08-29 | $7.61 | $7.61 | $7.61 | $7.61 | $6.48 | 111 |
| 2019-08-28 | $7.77 | $7.77 | $7.77 | $7.77 | $6.62 | 0 |
| 2019-08-27 | $7.94 | $7.94 | $7.77 | $7.77 | $6.62 | 600 |
| 2019-08-26 | $8.06 | $8.06 | $8.06 | $8.06 | $6.86 | 0 |
| 2019-08-23 | $8.06 | $8.06 | $8.06 | $8.06 | $6.86 | 0 |
| 2019-08-22 | $8.06 | $8.06 | $8.06 | $8.06 | $6.86 | 100 |
| 2019-08-21 | $8.15 | $8.15 | $8.15 | $8.15 | $6.94 | 0 |
| 2019-08-20 | $8.15 | $8.15 | $8.15 | $8.15 | $6.94 | 180 |
| 2019-08-19 | $8.26 | $8.26 | $8.26 | $8.26 | $7.03 | 300 |
| 2019-08-16 | $8.02 | $8.20 | $8.02 | $8.20 | $6.98 | 1,270 |
| 2019-08-15 | $7.90 | $7.90 | $7.88 | $7.88 | $6.71 | 338 |
| 2019-08-14 | $7.72 | $7.93 | $7.72 | $7.93 | $6.75 | 795 |
| 2019-08-13 | $7.99 | $7.99 | $7.99 | $7.99 | $6.80 | 630 |
| 2019-08-12 | $7.81 | $7.81 | $7.81 | $7.81 | $6.65 | 1,100 |
| 2019-08-09 | $8.32 | $8.51 | $8.12 | $8.51 | $7.25 | 4,500 |
| 2019-08-08 | $8.32 | $8.51 | $8.12 | $8.51 | $7.25 | 4,500 |
| 2019-08-07 | $8.32 | $8.51 | $8.12 | $8.51 | $7.25 | 4,483 |
| 2019-08-06 | $8.32 | $8.32 | $8.11 | $8.11 | $6.91 | 556 |
| 2019-08-05 | $8.50 | $8.65 | $8.50 | $8.65 | $7.37 | 1,500 |
| 2019-08-02 | $8.50 | $8.65 | $8.50 | $8.65 | $7.37 | 1,485 |
| 2019-08-01 | $8.77 | $8.77 | $8.77 | $8.77 | $7.47 | 475 |
| 2019-07-31 | $9.07 | $9.07 | $8.83 | $8.83 | $7.52 | 3,584 |
| 2019-07-30 | $9.16 | $9.16 | $9.16 | $9.16 | $7.80 | 400 |
| 2019-07-29 | $9.22 | $9.22 | $9.22 | $9.22 | $7.85 | 200 |
| 2019-07-26 | $9.22 | $9.22 | $9.22 | $9.22 | $7.85 | 232 |
| 2019-07-25 | $9.35 | $9.35 | $9.34 | $9.35 | $7.96 | 1,126 |
| 2019-07-24 | $9.35 | $9.35 | $9.35 | $9.35 | $7.96 | 425 |
| 2019-07-23 | $9.35 | $9.35 | $9.35 | $9.35 | $7.96 | 0 |
| 2019-07-22 | $9.35 | $9.35 | $9.35 | $9.35 | $7.96 | 0 |
| 2019-07-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.96 | 490 |
| 2019-07-18 | $9.46 | $9.46 | $9.46 | $9.46 | $8.06 | 1,456 |
| 2019-07-17 | $9.59 | $9.59 | $9.59 | $9.59 | $8.17 | 0 |
| 2019-07-16 | $9.59 | $9.59 | $9.59 | $9.59 | $8.17 | 0 |
| 2019-07-15 | $9.59 | $9.59 | $9.59 | $9.59 | $8.17 | 20 |
| 2019-07-12 | $9.47 | $9.59 | $9.47 | $9.59 | $8.17 | 1,175 |
| 2019-07-11 | $9.19 | $9.19 | $9.19 | $9.19 | $7.83 | 0 |
| 2019-07-10 | $9.19 | $9.19 | $9.19 | $9.19 | $7.83 | 652 |
| 2019-07-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.92 | 700 |
| 2019-07-08 | $9.57 | $9.57 | $9.57 | $9.57 | $8.15 | 1,654 |
| 2019-07-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.15 | 2,710 |
| 2019-07-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.15 | 406 |
| 2019-07-02 | $9.69 | $9.69 | $9.69 | $9.69 | $8.25 | 0 |
| 2019-07-01 | $9.46 | $9.69 | $9.46 | $9.69 | $8.25 | 1,175 |
| 2019-06-28 | $9.56 | $9.56 | $9.56 | $9.56 | $8.14 | 0 |
| 2019-06-27 | $9.56 | $9.56 | $9.56 | $9.56 | $8.14 | 0 |
| 2019-06-26 | $9.56 | $9.56 | $9.56 | $9.56 | $8.14 | 0 |
| 2019-06-25 | $9.56 | $9.56 | $9.56 | $9.56 | $8.14 | 0 |
| 2019-06-24 | $9.56 | $9.56 | $9.56 | $9.56 | $8.14 | 553 |
| 2019-06-21 | $9.56 | $9.56 | $9.56 | $9.56 | $8.14 | 100 |
| 2019-06-18 | $9.49 | $9.49 | $9.32 | $9.32 | $7.94 | 518 |
| 2019-06-17 | $9.57 | $9.57 | $9.57 | $9.57 | $8.15 | 230 |
| 2019-06-14 | $9.49 | $9.49 | $9.49 | $9.49 | $8.08 | 294 |
| 2019-06-13 | $9.67 | $9.67 | $9.67 | $9.67 | $8.24 | 0 |
| 2019-06-12 | $9.67 | $9.67 | $9.67 | $9.67 | $8.24 | 416 |
| 2019-06-11 | $9.66 | $9.72 | $9.66 | $9.72 | $8.28 | 3,600 |
| 2019-06-06 | $9.47 | $9.47 | $9.47 | $9.47 | $8.07 | 1,220 |
| 2019-06-05 | $9.37 | $9.37 | $9.37 | $9.37 | $7.98 | 0 |
| 2019-06-03 | $9.37 | $9.37 | $9.37 | $9.37 | $7.98 | 0 |
| 2019-05-31 | $9.49 | $9.49 | $9.37 | $9.37 | $7.98 | 9,167 |
| 2019-05-30 | $9.55 | $9.55 | $9.55 | $9.55 | $8.13 | 0 |
| 2019-05-29 | $9.55 | $9.55 | $9.55 | $9.55 | $8.13 | 2,080 |
| 2019-05-28 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 544 |
| 2019-05-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 0 |
| 2019-05-23 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 0 |
| 2019-05-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 48 |
| 2019-05-21 | $9.70 | $9.70 | $9.50 | $9.50 | $8.09 | 1,050 |
| 2019-05-20 | $9.30 | $9.30 | $9.30 | $9.30 | $7.92 | 0 |
| 2019-05-17 | $9.30 | $9.30 | $9.30 | $9.30 | $7.92 | 0 |
| 2019-05-16 | $9.30 | $9.30 | $9.30 | $9.30 | $7.92 | 0 |
| 2019-05-15 | $9.30 | $9.30 | $9.30 | $9.30 | $7.92 | 185 |
| 2019-05-14 | $9.38 | $9.38 | $9.24 | $9.24 | $7.87 | 1,578 |
| 2019-05-13 | $9.49 | $9.49 | $9.49 | $9.49 | $8.08 | 72 |
| 2019-05-10 | $9.49 | $9.49 | $9.49 | $9.49 | $8.08 | 199 |
| 2019-05-09 | $9.85 | $9.85 | $9.85 | $9.85 | $8.39 | 89 |
| 2019-05-08 | $9.85 | $9.85 | $9.85 | $9.85 | $8.39 | 0 |
| 2019-05-07 | $9.85 | $9.85 | $9.85 | $9.85 | $8.39 | 0 |
| 2019-05-06 | $9.85 | $9.85 | $9.85 | $9.85 | $8.39 | 57 |
| 2019-05-03 | $9.87 | $9.87 | $9.85 | $9.85 | $8.39 | 2,457 |
| 2019-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $8.41 | 1,739 |
| 2019-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $8.41 | 100 |
| 2019-04-30 | $10.02 | $10.05 | $10.02 | $10.05 | $8.56 | 2,172 |
| 2019-04-29 | $10.08 | $10.08 | $10.05 | $10.08 | $8.58 | 1,872 |
| 2019-04-26 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 355 |
| 2019-04-25 | $10.28 | $10.28 | $10.28 | $10.28 | $8.75 | 1,375 |
| 2019-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $8.72 | 1 |
| 2019-04-23 | $10.24 | $10.24 | $10.24 | $10.24 | $8.72 | 200 |
| 2019-04-22 | $10.33 | $10.33 | $10.33 | $10.33 | $8.80 | 100 |
| 2019-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $8.56 | 825 |
| 2019-04-17 | $10.26 | $10.26 | $10.19 | $10.19 | $8.68 | 400 |
| 2019-04-15 | $10.19 | $10.19 | $10.19 | $10.19 | $8.68 | 0 |
| 2019-04-12 | $10.19 | $10.19 | $10.19 | $10.19 | $8.68 | 700 |
| 2019-04-11 | $10.02 | $10.02 | $10.02 | $10.02 | $8.53 | 8,226 |
| 2019-04-10 | $10.02 | $10.02 | $10.02 | $10.02 | $8.53 | 2,797 |
| 2019-04-09 | $10.03 | $10.03 | $10.03 | $10.03 | $8.54 | 471 |
| 2019-04-08 | $10.35 | $10.35 | $10.35 | $10.35 | $8.63 | 3,165 |
| 2019-04-05 | $10.34 | $10.34 | $10.34 | $10.34 | $8.63 | 781 |
| 2019-04-04 | $10.28 | $10.34 | $10.28 | $10.34 | $8.63 | 2,400 |
| 2019-04-03 | $10.49 | $10.49 | $10.49 | $10.49 | $8.75 | 1,500 |
| 2019-04-02 | $9.97 | $9.97 | $9.97 | $9.97 | $8.32 | 375 |
| 2019-04-01 | $9.66 | $9.66 | $9.66 | $9.66 | $8.06 | 1 |
| 2019-03-29 | $9.66 | $9.66 | $9.66 | $9.66 | $8.06 | 0 |
| 2019-03-28 | $9.66 | $9.66 | $9.66 | $9.66 | $8.06 | 700 |
| 2019-03-27 | $9.51 | $9.51 | $9.51 | $9.51 | $7.93 | 0 |
| 2019-03-26 | $9.51 | $9.51 | $9.51 | $9.51 | $7.93 | 0 |
| 2019-03-25 | $9.51 | $9.51 | $9.51 | $9.51 | $7.93 | 0 |
| 2019-03-22 | $9.69 | $9.69 | $9.51 | $9.51 | $7.93 | 500 |
| 2019-03-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.38 | 0 |
| 2019-03-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.38 | 3,928 |
| 2019-03-19 | $8.98 | $8.98 | $8.98 | $8.98 | $7.49 | 60 |
| 2019-03-18 | $8.98 | $8.98 | $8.98 | $8.98 | $7.49 | 0 |
| 2019-03-14 | $9.22 | $9.22 | $8.98 | $8.98 | $7.49 | 739 |
| 2019-03-13 | $9.22 | $9.22 | $9.22 | $9.22 | $7.69 | 150 |
| 2019-03-12 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 0 |
| 2019-03-11 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 787 |
| 2019-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 360 |
| 2019-03-07 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 0 |
| 2019-03-06 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 0 |
| 2019-03-05 | $9.15 | $9.15 | $9.15 | $9.15 | $7.63 | 129 |
| 2019-03-04 | $9.47 | $9.47 | $9.47 | $9.47 | $7.90 | 30 |
| 2019-03-01 | $9.47 | $9.47 | $9.47 | $9.47 | $7.90 | 0 |
| 2019-02-28 | $9.47 | $9.47 | $9.47 | $9.47 | $7.90 | 0 |
| 2019-02-27 | $9.47 | $9.47 | $9.47 | $9.47 | $7.90 | 0 |
| 2019-02-26 | $9.47 | $9.47 | $9.47 | $9.47 | $7.90 | 0 |
| 2019-02-25 | $9.47 | $9.47 | $9.47 | $9.47 | $7.90 | 390 |
| 2019-02-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.76 | 730 |
| 2019-02-20 | $9.03 | $9.03 | $9.03 | $9.03 | $7.53 | 1,310 |
| 2019-02-19 | $8.96 | $8.96 | $8.96 | $8.96 | $7.47 | 5,335 |
| 2019-02-15 | $8.98 | $8.98 | $8.98 | $8.98 | $7.49 | 1,229 |
| 2019-02-14 | $8.91 | $8.91 | $8.91 | $8.91 | $7.43 | 0 |
| 2019-02-13 | $8.91 | $8.91 | $8.91 | $8.91 | $7.43 | 0 |
| 2019-02-12 | $8.91 | $8.91 | $8.91 | $8.91 | $7.43 | 0 |
| 2019-02-11 | $8.91 | $8.91 | $8.91 | $8.91 | $7.43 | 0 |
| 2019-02-08 | $8.91 | $8.91 | $8.91 | $8.91 | $7.43 | 0 |
| 2019-02-07 | $8.91 | $8.91 | $8.91 | $8.91 | $7.43 | 273 |
| 2019-02-06 | $9.04 | $9.04 | $9.04 | $9.04 | $7.54 | 87 |
| 2019-02-05 | $9.04 | $9.04 | $9.04 | $9.04 | $7.54 | 145 |
| 2019-02-04 | $8.73 | $8.73 | $8.73 | $8.73 | $7.28 | 19 |
| 2019-02-01 | $8.69 | $8.73 | $8.69 | $8.73 | $7.28 | 2,705 |
| 2019-01-31 | $8.97 | $8.97 | $8.97 | $8.97 | $7.48 | 0 |
| 2019-01-30 | $8.97 | $8.97 | $8.97 | $8.97 | $7.48 | 0 |
| 2019-01-29 | $8.97 | $8.97 | $8.97 | $8.97 | $7.48 | 0 |
| 2019-01-28 | $8.97 | $8.97 | $8.97 | $8.97 | $7.48 | 1,700 |
| 2019-01-25 | $8.90 | $8.90 | $8.90 | $8.90 | $7.42 | 0 |
| 2019-01-24 | $8.90 | $8.90 | $8.90 | $8.90 | $7.42 | 1,131 |
| 2019-01-23 | $8.69 | $8.90 | $8.69 | $8.90 | $7.42 | 1,102 |
| 2019-01-22 | $8.79 | $8.79 | $8.56 | $8.56 | $7.14 | 8,166 |
| 2019-01-18 | $8.65 | $8.65 | $8.65 | $8.65 | $7.22 | 0 |
| 2019-01-17 | $8.65 | $8.65 | $8.65 | $8.65 | $7.22 | 516 |
| 2019-01-16 | $8.54 | $8.54 | $8.54 | $8.54 | $7.12 | 0 |
| 2019-01-15 | $8.54 | $8.54 | $8.54 | $8.54 | $7.12 | 1,134 |
| 2019-01-14 | $8.52 | $8.52 | $8.52 | $8.52 | $7.11 | 0 |
| 2019-01-11 | $8.52 | $8.52 | $8.52 | $8.52 | $7.11 | 0 |
| 2019-01-10 | $8.52 | $8.52 | $8.52 | $8.52 | $7.11 | 957 |
| 2019-01-09 | $8.40 | $8.52 | $8.38 | $8.38 | $6.99 | 30,701 |
| 2019-01-08 | $8.24 | $8.24 | $8.24 | $8.24 | $6.87 | 0 |
| 2019-01-07 | $8.24 | $8.24 | $8.24 | $8.24 | $6.87 | 0 |
| 2019-01-04 | $8.24 | $8.24 | $8.24 | $8.24 | $6.87 | 299 |
| 2019-01-03 | $8.18 | $8.18 | $8.07 | $8.07 | $6.73 | 500 |
| 2019-01-02 | $8.07 | $8.07 | $8.07 | $8.07 | $6.73 | 110 |
| 2018-12-31 | $8.51 | $8.51 | $8.51 | $8.51 | $7.10 | 210 |
| 2018-12-28 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 114 |
| 2018-12-27 | $8.31 | $8.31 | $8.30 | $8.30 | $6.92 | 8,562 |
| 2018-12-26 | $8.41 | $8.41 | $8.41 | $8.41 | $7.02 | 573 |
| 2018-12-24 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2018-12-21 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 3,218 |
| 2018-12-20 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 3,413 |
| 2018-12-19 | $8.38 | $8.38 | $8.30 | $8.30 | $6.92 | 500 |
| 2018-12-18 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2018-12-17 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 252 |
| 2018-12-14 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2018-12-13 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2018-12-12 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 0 |
| 2018-12-11 | $8.30 | $8.30 | $8.30 | $8.30 | $6.92 | 311 |
| 2018-12-10 | $8.17 | $8.17 | $8.17 | $8.17 | $6.82 | 0 |
| 2018-12-07 | $8.17 | $8.17 | $8.17 | $8.17 | $6.82 | 195 |
| 2018-12-06 | $8.17 | $8.17 | $8.17 | $8.17 | $6.82 | 165 |
| 2018-12-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.09 | 0 |
| 2018-12-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.09 | 0 |
| 2018-11-30 | $8.50 | $8.50 | $8.50 | $8.50 | $7.09 | 11,189 |
| 2018-11-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.13 | 0 |
| 2018-11-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.13 | 32 |
| 2018-11-27 | $8.55 | $8.55 | $8.55 | $8.55 | $7.13 | 0 |
| 2018-11-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.13 | 159 |
| 2018-11-23 | $8.48 | $8.48 | $8.22 | $8.22 | $6.86 | 1,174 |
| 2018-11-21 | $8.62 | $8.73 | $8.55 | $8.73 | $7.28 | 1,354 |
| 2018-11-20 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 50 |
| 2018-11-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 3,674 |
| 2018-11-16 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 347 |
| 2018-11-15 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 4,304 |
| 2018-11-14 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 160 |
| 2018-11-13 | $8.38 | $8.38 | $8.38 | $8.38 | $6.99 | 300 |
| 2018-11-12 | $8.34 | $8.34 | $8.34 | $8.34 | $6.96 | 110 |
| 2018-11-09 | $8.49 | $8.49 | $8.34 | $8.34 | $6.96 | 3,294 |
| 2018-11-08 | $8.67 | $8.67 | $8.67 | $8.67 | $7.23 | 400 |
| 2018-11-07 | $8.65 | $8.65 | $8.65 | $8.65 | $7.22 | 0 |
| 2018-11-06 | $8.65 | $8.65 | $8.65 | $8.65 | $7.22 | 850 |
| 2018-11-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.20 | 105 |
| 2018-11-02 | $8.33 | $8.33 | $8.33 | $8.33 | $6.95 | 0 |
| 2018-11-01 | $8.33 | $8.33 | $8.33 | $8.33 | $6.95 | 0 |
| 2018-10-31 | $8.33 | $8.33 | $8.33 | $8.33 | $6.95 | 210 |
| 2018-10-30 | $8.20 | $8.20 | $8.20 | $8.20 | $6.84 | 0 |
| 2018-10-29 | $7.98 | $8.20 | $7.96 | $8.20 | $6.84 | 4,080 |
| 2018-10-26 | $8.41 | $8.47 | $8.40 | $8.47 | $7.07 | 5,860 |
| 2018-10-25 | $8.54 | $8.55 | $8.54 | $8.55 | $7.13 | 483 |
| 2018-10-24 | $8.35 | $8.35 | $8.35 | $8.35 | $6.97 | 264 |
| 2018-10-23 | $8.12 | $8.29 | $8.12 | $8.13 | $6.78 | 815 |
| 2018-10-22 | $8.39 | $8.39 | $8.39 | $8.39 | $7.00 | 400 |
| 2018-10-19 | $8.44 | $8.44 | $8.44 | $8.44 | $7.04 | 133 |
| 2018-10-18 | $8.48 | $8.48 | $8.44 | $8.44 | $7.04 | 3,993 |
| 2018-10-17 | $8.28 | $8.28 | $8.28 | $8.28 | $6.91 | 0 |
| 2018-10-16 | $8.28 | $8.28 | $8.28 | $8.28 | $6.91 | 0 |
| 2018-10-15 | $8.28 | $8.28 | $8.28 | $8.28 | $6.91 | 0 |
| 2018-10-12 | $8.30 | $8.30 | $8.28 | $8.28 | $6.91 | 11,218 |
| 2018-10-11 | $8.48 | $8.73 | $8.27 | $8.58 | $7.16 | 8,598 |
| 2018-10-10 | $8.48 | $8.73 | $8.48 | $8.73 | $7.28 | 3,331 |
| 2018-10-09 | $8.41 | $8.41 | $8.41 | $8.41 | $7.02 | 400 |
| 2018-10-08 | $8.66 | $8.66 | $8.66 | $8.66 | $7.22 | 0 |
| 2018-10-05 | $8.64 | $8.66 | $8.57 | $8.66 | $7.22 | 1,533 |
| 2018-10-04 | $8.79 | $8.84 | $8.74 | $8.84 | $7.37 | 13,485 |
| 2018-10-03 | $8.88 | $8.97 | $8.88 | $8.97 | $7.48 | 1,750 |
| 2018-10-02 | $8.75 | $8.75 | $8.57 | $8.64 | $7.21 | 2,786 |
| 2018-10-01 | $9.04 | $9.04 | $9.03 | $9.03 | $7.53 | 7,000 |
| 2018-09-28 | $9.06 | $9.06 | $9.06 | $9.06 | $7.56 | 1,750 |
| 2018-09-27 | $8.93 | $8.93 | $8.93 | $8.93 | $7.45 | 399 |
| 2018-09-26 | $8.95 | $9.10 | $8.89 | $9.10 | $7.59 | 4,266 |
| 2018-09-25 | $9.07 | $9.07 | $9.07 | $9.07 | $7.57 | 0 |
| 2018-09-24 | $9.07 | $9.07 | $9.07 | $9.07 | $7.57 | 2,300 |
| 2018-09-21 | $9.30 | $9.40 | $9.30 | $9.40 | $7.84 | 2,601 |
| 2018-09-20 | $8.98 | $8.98 | $8.98 | $8.98 | $7.49 | 2,401 |
| 2018-09-19 | $8.75 | $8.80 | $8.75 | $8.76 | $7.31 | 1,995 |
| 2018-09-18 | $8.85 | $8.85 | $8.75 | $8.75 | $7.30 | 2,516 |
| 2018-09-17 | $8.84 | $8.84 | $8.84 | $8.84 | $7.37 | 70 |
| 2018-09-14 | $8.84 | $8.84 | $8.84 | $8.84 | $7.37 | 295 |
| 2018-09-13 | $8.48 | $8.48 | $8.48 | $8.48 | $7.07 | 154 |
| 2018-09-12 | $8.42 | $8.42 | $8.42 | $8.42 | $7.02 | 0 |
| 2018-09-11 | $8.59 | $8.59 | $8.42 | $8.42 | $7.02 | 1,175 |
| 2018-09-10 | $8.47 | $8.65 | $8.47 | $8.65 | $7.22 | 1,500 |
| 2018-09-07 | $8.72 | $8.72 | $8.62 | $8.62 | $7.19 | 1,240 |
| 2018-09-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.38 | 222 |
| 2018-09-05 | $8.48 | $8.59 | $8.48 | $8.59 | $7.17 | 14,454 |
| 2018-09-04 | $9.09 | $9.09 | $9.05 | $9.05 | $7.55 | 17,210 |
| 2018-08-31 | $9.46 | $9.46 | $9.46 | $9.46 | $7.78 | 0 |
| 2018-08-30 | $9.46 | $9.46 | $9.46 | $9.46 | $7.78 | 0 |
| 2018-08-29 | $9.26 | $9.46 | $9.26 | $9.46 | $7.78 | 800 |
| 2018-08-28 | $9.19 | $9.19 | $9.19 | $9.19 | $7.55 | 0 |
| 2018-08-27 | $9.19 | $9.19 | $9.19 | $9.19 | $7.55 | 0 |
| 2018-08-24 | $9.19 | $9.19 | $9.19 | $9.19 | $7.55 | 0 |
| 2018-08-23 | $9.19 | $9.19 | $9.19 | $9.19 | $7.55 | 100 |
| 2018-08-22 | $9.34 | $9.34 | $9.34 | $9.34 | $7.68 | 0 |
| 2018-08-21 | $9.34 | $9.34 | $9.34 | $9.34 | $7.68 | 300 |
| 2018-08-20 | $9.13 | $9.13 | $9.13 | $9.13 | $7.51 | 68 |
| 2018-08-17 | $9.13 | $9.13 | $9.13 | $9.13 | $7.51 | 0 |
| 2018-08-16 | $9.13 | $9.13 | $9.13 | $9.13 | $7.51 | 0 |
| 2018-08-15 | $9.19 | $9.19 | $9.13 | $9.13 | $7.51 | 5,105 |
| 2018-08-14 | $9.17 | $9.17 | $9.17 | $9.17 | $7.54 | 0 |
| 2018-08-13 | $9.17 | $9.17 | $9.17 | $9.17 | $7.54 | 1,300 |
| 2018-08-10 | $9.06 | $9.06 | $9.06 | $9.06 | $7.45 | 0 |
| 2018-08-09 | $9.06 | $9.06 | $9.06 | $9.06 | $7.45 | 0 |
| 2018-08-08 | $9.06 | $9.06 | $9.06 | $9.06 | $7.45 | 0 |
| 2018-08-07 | $9.06 | $9.06 | $9.06 | $9.06 | $7.45 | 0 |
| 2018-08-06 | $9.06 | $9.06 | $9.06 | $9.06 | $7.45 | 78 |
| 2018-08-03 | $8.93 | $9.06 | $8.93 | $9.06 | $7.45 | 850 |
| 2018-08-02 | $9.10 | $9.10 | $9.10 | $9.10 | $7.48 | 0 |
| 2018-08-01 | $8.88 | $9.10 | $8.66 | $9.10 | $7.48 | 2,275 |
| 2018-07-31 | $9.15 | $9.15 | $8.75 | $8.75 | $7.19 | 10,500 |
| 2018-07-30 | $9.15 | $9.15 | $9.15 | $9.15 | $7.52 | 0 |
| 2018-07-27 | $8.75 | $9.15 | $8.75 | $9.15 | $7.52 | 3,335 |
| 2018-07-26 | $8.92 | $9.10 | $8.92 | $9.07 | $7.46 | 6,735 |
| 2018-07-25 | $8.64 | $8.90 | $8.64 | $8.90 | $7.32 | 8,112 |
| 2018-07-24 | $8.84 | $9.05 | $8.84 | $8.84 | $7.27 | 500 |
| 2018-07-23 | $8.71 | $8.71 | $8.71 | $8.71 | $7.16 | 0 |
| 2018-07-20 | $8.71 | $8.71 | $8.71 | $8.71 | $7.16 | 0 |
| 2018-07-19 | $8.71 | $8.71 | $8.71 | $8.71 | $7.16 | 0 |
| 2018-07-18 | $8.71 | $8.71 | $8.71 | $8.71 | $7.16 | 100 |
| 2018-07-17 | $8.68 | $8.68 | $8.68 | $8.68 | $7.14 | 532 |
| 2018-07-16 | $8.61 | $8.61 | $8.61 | $8.61 | $7.08 | 465 |
| 2018-07-13 | $8.99 | $8.99 | $8.90 | $8.99 | $7.39 | 9,268 |
| 2018-07-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.40 | 304 |
| 2018-07-11 | $8.98 | $9.00 | $8.98 | $9.00 | $7.40 | 8,355 |
| 2018-07-10 | $9.20 | $9.20 | $9.20 | $9.20 | $7.56 | 671 |
| 2018-07-09 | $9.16 | $9.16 | $9.16 | $9.16 | $7.53 | 555 |
| 2018-07-06 | $8.99 | $8.99 | $8.99 | $8.99 | $7.39 | 1 |
| 2018-07-05 | $9.00 | $9.00 | $8.99 | $8.99 | $7.39 | 2,436 |
| 2018-07-03 | $8.89 | $8.89 | $8.89 | $8.89 | $7.31 | 0 |
| 2018-07-02 | $8.89 | $8.89 | $8.89 | $8.89 | $7.31 | 200 |
| 2018-06-29 | $8.93 | $8.93 | $8.93 | $8.93 | $7.34 | 2,250 |
| 2018-06-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 288 |
| 2018-06-27 | $8.55 | $8.55 | $8.55 | $8.55 | $7.03 | 2,200 |
| 2018-06-26 | $8.90 | $8.90 | $8.89 | $8.89 | $7.31 | 12,542 |
| 2018-06-25 | $8.92 | $8.92 | $8.92 | $8.92 | $7.33 | 100 |
| 2018-06-22 | $8.87 | $8.87 | $8.87 | $8.87 | $7.29 | 0 |
| 2018-06-21 | $8.87 | $8.87 | $8.87 | $8.87 | $7.29 | 84 |
| 2018-06-20 | $9.08 | $9.08 | $8.87 | $8.87 | $7.29 | 922 |
| 2018-06-19 | $9.11 | $9.11 | $9.11 | $9.11 | $7.49 | 0 |
| 2018-06-18 | $9.11 | $9.11 | $9.11 | $9.11 | $7.49 | 0 |
| 2018-06-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.49 | 0 |
| 2018-06-14 | $9.11 | $9.11 | $9.11 | $9.11 | $7.49 | 0 |
| 2018-06-13 | $9.11 | $9.11 | $9.11 | $9.11 | $7.49 | 0 |
| 2018-06-12 | $9.11 | $9.11 | $9.11 | $9.11 | $7.49 | 0 |
| 2018-06-11 | $9.06 | $9.11 | $9.06 | $9.11 | $7.49 | 1,075 |
| 2018-06-08 | $8.74 | $8.74 | $8.74 | $8.74 | $7.18 | 0 |
| 2018-06-07 | $8.74 | $8.74 | $8.74 | $8.74 | $7.18 | 9,500 |
| 2018-06-06 | $8.96 | $9.06 | $8.96 | $9.00 | $7.40 | 3,826 |
| 2018-06-05 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 68 |
| 2018-06-04 | $8.64 | $8.78 | $8.50 | $8.50 | $6.99 | 1,521 |
| 2018-06-01 | $8.74 | $8.74 | $8.74 | $8.74 | $7.18 | 0 |
| 2018-05-31 | $8.62 | $8.74 | $8.62 | $8.74 | $7.18 | 970 |
| 2018-05-30 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 0 |
| 2018-05-29 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 1,800 |
| 2018-05-25 | $8.58 | $8.66 | $8.58 | $8.64 | $7.10 | 2,350 |
| 2018-05-24 | $8.64 | $8.64 | $8.64 | $8.64 | $7.10 | 0 |
| 2018-05-23 | $8.60 | $8.64 | $8.39 | $8.64 | $7.10 | 1,850 |
| 2018-05-22 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 0 |
| 2018-05-21 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 0 |
| 2018-05-18 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 0 |
| 2018-05-17 | $8.57 | $8.57 | $8.49 | $8.50 | $6.99 | 3,250 |
| 2018-05-16 | $8.57 | $8.68 | $8.57 | $8.68 | $7.14 | 2,275 |
| 2018-05-15 | $8.62 | $8.74 | $8.62 | $8.74 | $7.18 | 1,150 |
| 2018-05-14 | $8.50 | $8.50 | $8.50 | $8.50 | $6.99 | 2,100 |
| 2018-05-11 | $8.45 | $8.45 | $8.45 | $8.45 | $6.95 | 1,200 |
| 2018-05-10 | $8.16 | $8.16 | $8.16 | $8.16 | $6.71 | 0 |
| 2018-05-09 | $8.16 | $8.16 | $8.16 | $8.16 | $6.71 | 0 |
| 2018-05-08 | $8.12 | $8.40 | $8.12 | $8.16 | $6.71 | 1,337 |
| 2018-05-07 | $8.35 | $8.35 | $8.35 | $8.35 | $6.86 | 0 |
| 2018-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $6.86 | 4,500 |
| 2018-05-03 | $8.25 | $8.42 | $8.25 | $8.35 | $6.86 | 6,705 |
| 2018-05-02 | $8.45 | $8.60 | $8.26 | $8.57 | $7.04 | 7,576 |
| 2018-05-01 | $8.65 | $8.65 | $8.65 | $8.65 | $7.11 | 100 |
| 2018-04-30 | $8.45 | $8.63 | $8.45 | $8.63 | $7.09 | 1,388 |
| 2018-04-27 | $8.26 | $8.26 | $8.26 | $8.26 | $6.79 | 182 |
| 2018-04-26 | $8.15 | $8.31 | $7.96 | $8.31 | $6.83 | 2,720 |
| 2018-04-25 | $7.97 | $7.97 | $7.97 | $7.97 | $6.55 | 300 |
| 2018-04-24 | $8.51 | $8.51 | $8.51 | $8.51 | $7.00 | 0 |
| 2018-04-23 | $8.51 | $8.51 | $8.51 | $8.51 | $7.00 | 800 |
| 2018-04-20 | $8.61 | $8.61 | $8.61 | $8.61 | $7.08 | 0 |
| 2018-04-19 | $8.61 | $8.61 | $8.61 | $8.61 | $7.08 | 2,300 |
| 2018-04-18 | $8.54 | $8.54 | $8.54 | $8.54 | $7.02 | 1,475 |
| 2018-04-17 | $8.29 | $8.49 | $8.29 | $8.40 | $6.90 | 4,575 |
| 2018-04-16 | $8.67 | $8.67 | $8.65 | $8.65 | $7.11 | 3,900 |
| 2018-04-13 | $8.67 | $8.67 | $8.51 | $8.67 | $7.13 | 2,021 |
| 2018-04-12 | $8.70 | $8.70 | $8.60 | $8.62 | $7.09 | 13,208 |
| 2018-04-11 | $8.57 | $8.80 | $8.57 | $8.69 | $7.14 | 6,450 |
| 2018-04-10 | $8.59 | $8.78 | $8.39 | $8.39 | $6.90 | 766 |
| 2018-04-09 | $8.65 | $8.89 | $8.65 | $8.89 | $7.20 | 2,075 |
| 2018-04-06 | $8.44 | $8.82 | $8.44 | $8.82 | $7.15 | 875 |
| 2018-04-05 | $8.70 | $8.75 | $8.50 | $8.75 | $7.09 | 10,068 |
| 2018-04-04 | $8.49 | $8.49 | $8.49 | $8.49 | $6.88 | 0 |
| 2018-04-03 | $8.47 | $8.68 | $8.47 | $8.49 | $6.88 | 1,185 |
| 2018-04-02 | $8.49 | $8.70 | $8.49 | $8.70 | $7.05 | 1,500 |
| 2018-03-29 | $8.57 | $8.76 | $8.38 | $8.76 | $7.10 | 7,110 |
| 2018-03-28 | $8.61 | $8.81 | $8.44 | $8.44 | $6.84 | 2,235 |
| 2018-03-27 | $8.55 | $8.64 | $8.46 | $8.64 | $7.00 | 914 |
| 2018-03-26 | $8.64 | $8.82 | $8.63 | $8.82 | $7.15 | 484 |
| 2018-03-23 | $8.82 | $8.82 | $8.82 | $8.82 | $7.15 | 0 |
| 2018-03-22 | $8.62 | $8.82 | $8.62 | $8.82 | $7.15 | 1,575 |
| 2018-03-21 | $8.68 | $8.68 | $8.68 | $8.68 | $7.03 | 0 |
| 2018-03-20 | $8.68 | $8.68 | $8.68 | $8.68 | $7.03 | 400 |
| 2018-03-19 | $8.88 | $8.88 | $8.62 | $8.62 | $6.98 | 893 |
| 2018-03-16 | $8.82 | $9.02 | $8.82 | $9.02 | $7.31 | 1,550 |
| 2018-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $6.89 | 11,000 |
| 2018-03-14 | $8.86 | $8.86 | $8.73 | $8.82 | $7.15 | 2,145 |
| 2018-03-13 | $8.92 | $8.92 | $8.91 | $8.92 | $7.23 | 8,280 |
| 2018-03-12 | $8.75 | $8.95 | $8.75 | $8.95 | $7.25 | 1,675 |
| 2018-03-09 | $8.64 | $8.85 | $8.64 | $8.85 | $7.17 | 800 |
| 2018-03-08 | $8.68 | $8.68 | $8.68 | $8.68 | $7.03 | 43 |
| 2018-03-07 | $8.64 | $8.68 | $8.64 | $8.68 | $7.03 | 1,821 |
| 2018-03-06 | $8.64 | $8.78 | $8.64 | $8.64 | $7.00 | 24,825 |
| 2018-03-05 | $8.55 | $8.66 | $8.54 | $8.65 | $7.01 | 7,981 |
| 2018-03-02 | $8.66 | $8.66 | $8.66 | $8.66 | $7.02 | 173 |
| 2018-03-01 | $8.67 | $8.79 | $8.63 | $8.70 | $7.05 | 2,530 |
| 2018-02-28 | $8.78 | $8.78 | $8.78 | $8.78 | $7.11 | 0 |
| 2018-02-27 | $8.66 | $8.78 | $8.66 | $8.78 | $7.11 | 1,131 |
| 2018-02-26 | $8.51 | $8.55 | $8.51 | $8.55 | $6.93 | 1,392 |
| 2018-02-23 | $8.35 | $8.72 | $8.35 | $8.72 | $7.06 | 7,250 |
| 2018-02-22 | $8.39 | $8.39 | $8.39 | $8.39 | $6.80 | 25 |
| 2018-02-21 | $8.24 | $8.39 | $8.24 | $8.39 | $6.80 | 525 |
| 2018-02-20 | $8.41 | $8.41 | $8.41 | $8.41 | $6.81 | 0 |
| 2018-02-16 | $8.25 | $8.45 | $8.25 | $8.41 | $6.81 | 1,400 |
| 2018-02-15 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 0 |
| 2018-02-14 | $7.92 | $7.92 | $7.92 | $7.92 | $6.42 | 0 |
| 2018-02-13 | $8.11 | $8.11 | $7.92 | $7.92 | $6.42 | 796 |
| 2018-02-12 | $8.32 | $8.32 | $8.32 | $8.32 | $6.74 | 0 |
| 2018-02-09 | $8.30 | $8.34 | $8.15 | $8.32 | $6.74 | 1,680 |
| 2018-02-08 | $8.56 | $8.56 | $8.56 | $8.56 | $6.93 | 0 |
| 2018-02-07 | $8.56 | $8.56 | $8.56 | $8.56 | $6.93 | 932 |
| 2018-02-06 | $8.56 | $8.56 | $8.56 | $8.56 | $6.93 | 3,900 |
| 2018-02-05 | $8.55 | $8.62 | $8.55 | $8.62 | $6.98 | 2,153 |
| 2018-02-02 | $8.37 | $8.63 | $8.37 | $8.63 | $6.99 | 729 |
| 2018-02-01 | $8.66 | $8.78 | $8.66 | $8.78 | $7.11 | 1,225 |
| 2018-01-31 | $8.44 | $8.50 | $8.44 | $8.50 | $6.89 | 7,153 |
| 2018-01-30 | $8.85 | $8.85 | $8.85 | $8.85 | $7.17 | 0 |
| 2018-01-29 | $8.80 | $8.85 | $8.80 | $8.85 | $7.17 | 8,350 |
| 2018-01-26 | $8.73 | $8.92 | $8.73 | $8.92 | $7.23 | 11,510 |
| 2018-01-25 | $8.75 | $8.81 | $8.64 | $8.75 | $7.09 | 6,250 |
| 2018-01-24 | $8.81 | $8.81 | $8.81 | $8.81 | $7.14 | 31 |
| 2018-01-23 | $8.65 | $8.81 | $8.65 | $8.81 | $7.14 | 11,755 |
| 2018-01-22 | $8.41 | $8.75 | $8.41 | $8.75 | $7.09 | 1,775 |
| 2018-01-19 | $8.52 | $8.60 | $8.52 | $8.55 | $6.93 | 1,600 |
| 2018-01-18 | $8.71 | $8.71 | $8.51 | $8.71 | $7.06 | 1,677 |
| 2018-01-17 | $8.73 | $8.75 | $8.73 | $8.75 | $7.09 | 800 |
| 2018-01-16 | $8.54 | $8.73 | $8.54 | $8.73 | $7.07 | 11,550 |
| 2018-01-12 | $8.66 | $8.66 | $8.66 | $8.66 | $7.02 | 0 |
| 2018-01-11 | $8.45 | $8.66 | $8.45 | $8.66 | $7.02 | 2,662 |
| 2018-01-10 | $8.62 | $8.74 | $8.54 | $8.74 | $7.08 | 5,645 |
| 2018-01-09 | $8.60 | $8.71 | $8.60 | $8.71 | $7.06 | 1,441 |
| 2018-01-08 | $8.51 | $8.70 | $8.51 | $8.68 | $7.03 | 984 |
| 2018-01-05 | $8.18 | $8.34 | $8.04 | $8.29 | $6.72 | 3,715 |
| 2018-01-04 | $8.26 | $8.26 | $8.20 | $8.26 | $6.69 | 3,172 |
| 2018-01-03 | $7.99 | $8.19 | $7.99 | $8.19 | $6.63 | 1,850 |
| 2018-01-02 | $7.88 | $8.02 | $7.88 | $8.02 | $6.50 | 5,775 |
| 2017-12-29 | $7.94 | $7.94 | $7.94 | $7.94 | $6.43 | 4,700 |
| 2017-12-28 | $7.97 | $7.97 | $7.97 | $7.97 | $6.46 | 0 |
| 2017-12-27 | $7.97 | $7.97 | $7.97 | $7.97 | $6.46 | 0 |
| 2017-12-26 | $7.97 | $7.97 | $7.97 | $7.97 | $6.46 | 300 |
| 2017-12-22 | $7.97 | $7.97 | $7.97 | $7.97 | $6.46 | 300 |
| 2017-12-21 | $7.63 | $7.63 | $7.63 | $7.63 | $6.18 | 969 |
| 2017-12-20 | $8.07 | $8.07 | $8.07 | $8.07 | $6.54 | 65 |
| 2017-12-19 | $8.04 | $8.07 | $8.04 | $8.07 | $6.54 | 4,800 |
| 2017-12-18 | $7.81 | $7.81 | $7.81 | $7.81 | $6.33 | 0 |
| 2017-12-15 | $7.81 | $7.81 | $7.81 | $7.81 | $6.33 | 0 |
| 2017-12-14 | $7.98 | $8.15 | $7.81 | $7.81 | $6.33 | 1,368 |
| 2017-12-13 | $8.06 | $8.16 | $7.95 | $8.16 | $6.61 | 3,475 |
| 2017-12-12 | $7.96 | $7.96 | $7.88 | $7.96 | $6.45 | 1,450 |
| 2017-12-11 | $8.04 | $8.04 | $8.04 | $8.04 | $6.51 | 0 |
| 2017-12-08 | $8.04 | $8.04 | $8.04 | $8.04 | $6.51 | 0 |
| 2017-12-07 | $8.04 | $8.04 | $8.03 | $8.04 | $6.51 | 490 |
| 2017-12-06 | $8.10 | $8.10 | $8.10 | $8.10 | $6.56 | 100 |
| 2017-12-05 | $8.31 | $8.42 | $8.31 | $8.35 | $6.76 | 13,150 |
| 2017-12-04 | $8.30 | $8.40 | $8.30 | $8.35 | $6.76 | 11,700 |
| 2017-12-01 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 110 |
| 2017-11-30 | $8.31 | $8.42 | $8.20 | $8.20 | $6.64 | 7,300 |
| 2017-11-29 | $8.27 | $8.33 | $8.27 | $8.33 | $6.75 | 7,050 |
| 2017-11-28 | $8.35 | $8.35 | $8.35 | $8.35 | $6.76 | 20,025 |
| 2017-11-27 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 30 |
| 2017-11-24 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-22 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-21 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-20 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-17 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-15 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-14 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-13 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-10 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-09 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-08 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-07 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-06 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 0 |
| 2017-11-03 | $8.46 | $8.46 | $8.46 | $8.46 | $6.85 | 346 |
| 2017-11-02 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-11-01 | $8.61 | $8.61 | $8.61 | $8.61 | $6.97 | 0 |
| 2017-10-31 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-30 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 40 |
| 2017-10-27 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-26 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-25 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-24 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-23 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-20 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-19 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-18 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-17 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 0 |
| 2017-10-16 | $8.61 | $8.61 | $8.61 | $8.61 | $6.98 | 110 |
| 2017-10-13 | $8.88 | $8.88 | $8.88 | $8.88 | $7.19 | 0 |
| 2017-10-12 | $8.88 | $8.88 | $8.88 | $8.88 | $7.19 | 0 |
| 2017-10-11 | $8.88 | $8.88 | $8.88 | $8.88 | $7.19 | 0 |
| 2017-10-10 | $8.88 | $8.88 | $8.88 | $8.88 | $7.19 | 2,722 |
| 2017-10-09 | $8.60 | $8.60 | $8.60 | $8.60 | $6.97 | 0 |
| 2017-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $6.97 | 0 |
| 2017-10-05 | $8.60 | $8.60 | $8.60 | $8.60 | $6.97 | 378 |
| 2017-10-04 | $8.55 | $8.55 | $8.55 | $8.55 | $6.93 | 0 |
| 2017-10-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.93 | 100 |
| 2017-10-02 | $8.51 | $8.51 | $8.51 | $8.51 | $6.89 | 0 |
| 2017-09-29 | $8.51 | $8.51 | $8.51 | $8.51 | $6.89 | 200 |
| 2017-09-28 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-27 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-26 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-25 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-22 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-21 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-20 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 0 |
| 2017-09-19 | $9.07 | $9.07 | $9.07 | $9.07 | $7.35 | 100 |
| 2017-09-18 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-15 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-14 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-13 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-12 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-11 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 94 |
| 2017-09-08 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-07 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-06 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 0 |
| 2017-09-05 | $8.69 | $8.69 | $8.69 | $8.69 | $7.04 | 301 |
| 2017-08-31 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-30 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-29 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-28 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-25 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-24 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-23 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-22 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-21 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-18 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-17 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-16 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-15 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-14 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-11 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-10 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-09 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-08 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-07 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-04 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 0 |
| 2017-08-03 | $9.12 | $9.12 | $9.12 | $9.12 | $7.39 | 301 |
| 2017-08-02 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-08-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-31 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-28 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-21 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-20 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-19 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-14 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-13 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-11 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-10 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-05 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-07-03 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-06-30 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-06-29 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-06-28 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-06-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-06-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 200 |
| 2017-06-23 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-22 | $8.74 | $8.74 | $8.74 | $8.74 | $7.08 | 0 |
| 2017-06-21 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-20 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-19 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-14 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 0 |
| 2017-06-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.08 | 108 |
| 2017-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $7.13 | 0 |
| 2017-06-09 | $8.81 | $8.81 | $8.80 | $8.80 | $7.13 | 542 |
| 2017-06-08 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 0 |
| 2017-06-07 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 0 |
| 2017-06-06 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 0 |
| 2017-06-05 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 0 |
| 2017-06-02 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 0 |
| 2017-06-01 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 0 |
| 2017-05-31 | $8.63 | $8.63 | $8.63 | $8.63 | $6.99 | 555 |
| 2017-05-30 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-05-26 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-05-25 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 0 |
| 2017-05-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.05 | 937 |
| 2017-05-23 | $8.89 | $8.89 | $8.89 | $8.89 | $7.20 | 0 |
| 2017-05-22 | $8.89 | $8.89 | $8.89 | $8.89 | $7.20 | 2,000 |
| 2017-05-19 | $8.34 | $8.34 | $8.34 | $8.34 | $6.76 | 0 |
| 2017-05-18 | $8.34 | $8.34 | $8.34 | $8.34 | $6.76 | 462 |
| 2017-05-17 | $8.34 | $8.34 | $8.34 | $8.34 | $6.76 | 0 |
| 2017-05-16 | $8.37 | $8.37 | $8.34 | $8.34 | $6.76 | 2,359 |
| 2017-05-15 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-12 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-09 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-08 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-28 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 3 |
| 2017-04-27 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-26 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 30 |
| 2017-04-25 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-24 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-21 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-20 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-19 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-18 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-17 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-13 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-12 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-07 | $8.80 | $8.80 | $8.80 | $8.80 | $7.01 | 0 |
| 2017-04-06 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-04-04 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-04-03 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-31 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-30 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-29 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-28 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-27 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-24 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-23 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-22 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2017-03-21 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 100 |
| 2017-03-20 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-17 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-16 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-15 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-14 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-13 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-10 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-09 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-08 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-07 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-06 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-03 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-02 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 0 |
| 2017-03-01 | $9.33 | $9.33 | $9.33 | $9.33 | $7.33 | 100 |
| 2017-02-28 | $9.38 | $9.38 | $9.38 | $9.38 | $7.37 | 100 |
| 2017-02-27 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 0 |
| 2017-02-24 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 0 |
| 2017-02-23 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 0 |
| 2017-02-22 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 0 |
| 2017-02-21 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 100 |
| 2017-02-17 | $9.21 | $9.21 | $9.21 | $9.21 | $7.24 | 0 |
| 2017-02-16 | $9.21 | $9.21 | $9.21 | $9.21 | $7.24 | 0 |
| 2017-02-15 | $9.21 | $9.21 | $9.21 | $9.21 | $7.24 | 0 |
| 2017-02-14 | $9.21 | $9.21 | $9.21 | $9.21 | $7.24 | 0 |
| 2017-02-13 | $9.21 | $9.21 | $9.21 | $9.21 | $7.24 | 100 |
| 2017-02-10 | $9.08 | $9.08 | $9.08 | $9.08 | $7.13 | 0 |
| 2017-02-09 | $9.08 | $9.08 | $9.08 | $9.08 | $7.13 | 0 |
| 2017-02-08 | $9.08 | $9.08 | $9.08 | $9.08 | $7.13 | 125 |
| 2017-02-07 | $9.03 | $9.03 | $9.03 | $9.03 | $7.09 | 0 |
| 2017-02-06 | $9.03 | $9.03 | $9.03 | $9.03 | $7.09 | 0 |
| 2017-02-03 | $9.03 | $9.03 | $9.03 | $9.03 | $7.09 | 0 |
| 2017-02-02 | $9.03 | $9.03 | $9.03 | $9.03 | $7.09 | 337 |
| 2017-02-01 | $9.02 | $9.02 | $9.02 | $9.02 | $7.09 | 337 |
| 2017-01-31 | $8.99 | $8.99 | $8.99 | $8.99 | $7.06 | 0 |
| 2017-01-30 | $8.99 | $8.99 | $8.99 | $8.99 | $7.06 | 0 |
| 2017-01-27 | $8.99 | $8.99 | $8.99 | $8.99 | $7.06 | 337 |
| 2017-01-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
| 2017-01-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
| 2017-01-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
| 2017-01-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
| 2017-01-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
| 2017-01-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 100 |
| 2017-01-18 | $9.08 | $9.08 | $9.08 | $9.08 | $7.13 | 0 |
| 2017-01-17 | $9.08 | $9.08 | $9.08 | $9.08 | $7.13 | 0 |
| 2017-01-13 | $9.08 | $9.08 | $9.08 | $9.08 | $7.13 | 463 |
| 2017-01-12 | $8.96 | $8.96 | $8.96 | $8.96 | $7.04 | 0 |
| 2017-01-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.04 | 0 |
| 2017-01-10 | $8.96 | $8.96 | $8.96 | $8.96 | $7.04 | 0 |
| 2017-01-09 | $8.96 | $8.96 | $8.96 | $8.96 | $7.04 | 0 |
| 2017-01-06 | $8.93 | $8.96 | $8.93 | $8.96 | $7.04 | 1,303 |
| 2017-01-05 | $8.83 | $8.83 | $8.83 | $8.83 | $6.94 | 0 |
| 2017-01-04 | $8.70 | $8.83 | $8.70 | $8.83 | $6.94 | 231 |
| 2017-01-03 | $8.46 | $8.46 | $8.46 | $8.46 | $6.65 | 400 |
| 2016-12-30 | $8.34 | $8.34 | $8.34 | $8.34 | $6.55 | 1,199 |
| 2016-12-29 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 243 |
| 2016-12-28 | $8.32 | $8.32 | $8.32 | $8.32 | $6.54 | 0 |
| 2016-12-27 | $8.32 | $8.32 | $8.32 | $8.32 | $6.54 | 0 |
| 2016-12-23 | $8.32 | $8.32 | $8.32 | $8.32 | $6.54 | 0 |
| 2016-12-22 | $8.32 | $8.32 | $8.32 | $8.32 | $6.54 | 200 |
| 2016-12-21 | $8.32 | $8.32 | $8.32 | $8.32 | $6.54 | 3,000 |
| 2016-12-20 | $8.30 | $8.30 | $8.29 | $8.29 | $6.51 | 7,109 |
| 2016-12-19 | $8.39 | $8.39 | $8.39 | $8.39 | $6.59 | 0 |
| 2016-12-16 | $8.39 | $8.39 | $8.39 | $8.39 | $6.59 | 200 |
| 2016-12-15 | $8.48 | $8.48 | $8.48 | $8.48 | $6.66 | 0 |
| 2016-12-14 | $8.48 | $8.48 | $8.48 | $8.48 | $6.66 | 0 |
| 2016-12-13 | $8.48 | $8.48 | $8.48 | $8.48 | $6.66 | 301 |
| 2016-12-12 | $8.54 | $8.54 | $8.54 | $8.54 | $6.71 | 2,814 |
| 2016-12-09 | $8.80 | $8.80 | $8.80 | $8.80 | $6.91 | 0 |
| 2016-12-08 | $8.80 | $8.80 | $8.59 | $8.80 | $6.91 | 2,133 |
| 2016-12-07 | $8.88 | $8.88 | $8.88 | $8.88 | $6.98 | 130 |
| 2016-12-06 | $8.77 | $8.77 | $8.77 | $8.77 | $6.89 | 385 |
| 2016-12-05 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 0 |
| 2016-12-02 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 682 |
| 2016-12-01 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-30 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-29 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-28 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-25 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-23 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-22 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-21 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-18 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-17 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 0 |
| 2016-11-16 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 151 |
| 2016-11-15 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 600 |
| 2016-11-14 | $9.11 | $9.11 | $9.11 | $9.11 | $7.16 | 0 |
| 2016-11-11 | $9.11 | $9.11 | $9.11 | $9.11 | $7.16 | 749 |
| 2016-11-10 | $9.44 | $9.44 | $9.44 | $9.44 | $7.42 | 300 |
| 2016-11-09 | $9.40 | $9.40 | $9.40 | $9.40 | $7.39 | 100 |
| 2016-11-08 | $9.54 | $9.55 | $9.54 | $9.55 | $7.50 | 600 |
| 2016-11-07 | $9.43 | $9.43 | $9.43 | $9.43 | $7.41 | 400 |
| 2016-11-04 | $9.31 | $9.31 | $9.31 | $9.31 | $7.31 | 0 |
| 2016-11-03 | $9.31 | $9.31 | $9.31 | $9.31 | $7.31 | 337 |
| 2016-11-02 | $9.56 | $9.56 | $9.56 | $9.56 | $7.51 | 0 |
| 2016-11-01 | $9.56 | $9.56 | $9.56 | $9.56 | $7.51 | 0 |
| 2016-10-31 | $9.56 | $9.56 | $9.56 | $9.56 | $7.51 | 1,667 |
| 2016-10-28 | $9.45 | $9.45 | $9.45 | $9.45 | $7.42 | 0 |
| 2016-10-27 | $9.45 | $9.45 | $9.45 | $9.45 | $7.42 | 200 |
| 2016-10-26 | $9.72 | $9.72 | $9.72 | $9.72 | $7.64 | 0 |
| 2016-10-25 | $9.72 | $9.72 | $9.72 | $9.72 | $7.64 | 0 |
| 2016-10-24 | $9.72 | $9.72 | $9.72 | $9.72 | $7.64 | 0 |
| 2016-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $7.64 | 0 |
| 2016-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $7.64 | 0 |
| 2016-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $7.64 | 2,282 |
| 2016-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $7.66 | 0 |
| 2016-10-17 | $9.75 | $9.75 | $9.75 | $9.75 | $7.66 | 0 |
| 2016-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $7.66 | 0 |
| 2016-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $7.66 | 0 |
| 2016-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 0 |
| 2016-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 0 |
| 2016-10-10 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 0 |
| 2016-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 0 |
| 2016-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 0 |
| 2016-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 0 |
| 2016-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $7.56 | 300 |
| 2016-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $7.60 | 0 |
| 2016-09-30 | $9.70 | $9.80 | $9.70 | $9.80 | $7.60 | 2,392 |
| 2016-09-29 | $9.53 | $9.53 | $9.53 | $9.53 | $7.39 | 500 |
| 2016-09-28 | $9.64 | $9.64 | $9.64 | $9.64 | $7.47 | 0 |
| 2016-09-27 | $9.64 | $9.66 | $9.64 | $9.64 | $7.47 | 1,436 |
| 2016-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-20 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-19 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 0 |
| 2016-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $7.63 | 318 |
| 2016-09-13 | $9.67 | $9.67 | $9.67 | $9.67 | $7.50 | 0 |
| 2016-09-12 | $9.67 | $9.67 | $9.67 | $9.67 | $7.50 | 53 |
| 2016-09-09 | $9.79 | $9.79 | $9.79 | $9.79 | $7.59 | 0 |
| 2016-09-08 | $9.79 | $9.79 | $9.79 | $9.79 | $7.59 | 0 |
| 2016-09-07 | $9.79 | $9.79 | $9.79 | $9.79 | $7.59 | 0 |
| 2016-09-06 | $9.79 | $9.79 | $9.79 | $9.79 | $7.59 | 0 |
| 2016-09-02 | $9.79 | $9.79 | $9.79 | $9.79 | $7.59 | 0 |
| 2016-09-01 | $9.79 | $9.79 | $9.79 | $9.79 | $7.50 | 0 |
| 2016-08-31 | $9.79 | $9.79 | $9.79 | $9.79 | $7.50 | 1,905 |
| 2016-08-30 | $9.77 | $9.77 | $9.77 | $9.77 | $7.49 | 300 |
| 2016-08-29 | $9.66 | $10.00 | $9.66 | $9.67 | $7.41 | 4,346 |
| 2016-08-26 | $9.81 | $9.85 | $9.81 | $9.85 | $7.55 | 1,430 |
| 2016-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $7.60 | 0 |
| 2016-08-24 | $9.91 | $9.91 | $9.91 | $9.91 | $7.60 | 0 |
| 2016-08-23 | $9.91 | $9.91 | $9.91 | $9.91 | $7.60 | 0 |
| 2016-08-22 | $9.91 | $9.91 | $9.91 | $9.91 | $7.60 | 0 |
| 2016-08-19 | $9.92 | $9.92 | $9.91 | $9.91 | $7.60 | 250 |
| 2016-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $8.04 | 0 |
| 2016-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $8.04 | 0 |
| 2016-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $8.04 | 187 |
| 2016-08-15 | $10.66 | $10.66 | $10.66 | $10.66 | $8.17 | 0 |
| 2016-08-12 | $10.66 | $10.66 | $10.66 | $10.66 | $8.17 | 1,600 |
| 2016-08-11 | $10.64 | $10.68 | $10.64 | $10.68 | $8.19 | 418 |
| 2016-08-10 | $10.56 | $10.56 | $10.56 | $10.56 | $8.09 | 0 |
| 2016-08-09 | $10.56 | $10.56 | $10.56 | $10.56 | $8.09 | 0 |
| 2016-08-08 | $10.56 | $10.56 | $10.56 | $10.56 | $8.09 | 0 |
| 2016-08-05 | $10.53 | $10.56 | $10.53 | $10.56 | $8.09 | 3,409 |
| 2016-08-04 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 0 |
| 2016-08-03 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 0 |
| 2016-08-02 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 0 |
| 2016-08-01 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 0 |
| 2016-07-29 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 10 |
| 2016-07-28 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 0 |
| 2016-07-27 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 0 |
| 2016-07-26 | $10.70 | $10.70 | $10.70 | $10.70 | $8.20 | 100 |
| 2016-07-25 | $10.59 | $10.59 | $10.59 | $10.59 | $8.12 | 100 |
| 2016-07-22 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 0 |
| 2016-07-21 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 0 |
| 2016-07-20 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 0 |
| 2016-07-19 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 0 |
| 2016-07-18 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 76 |
| 2016-07-15 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 0 |
| 2016-07-14 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 0 |
| 2016-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $7.65 | 576 |
| 2016-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 67 |
| 2016-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 0 |
| 2016-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $7.47 | 823 |
| 2016-06-22 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 0 |
| 2016-06-21 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 0 |
| 2016-06-20 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 0 |
| 2016-06-17 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 0 |
| 2016-06-16 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 25 |
| 2016-06-15 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 0 |
| 2016-06-14 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 13 |
| 2016-06-13 | $9.72 | $9.72 | $9.72 | $9.72 | $7.45 | 0 |
| 2016-06-10 | $9.69 | $9.72 | $9.69 | $9.72 | $7.45 | 1,710 |
| 2016-06-09 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-06-08 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-06-07 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-06-06 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-06-03 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-06-02 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-06-01 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-31 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-27 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-26 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-25 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-24 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-23 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-20 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-19 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 1 |
| 2016-05-18 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-17 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-16 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2016-05-13 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 202 |
| 2016-05-12 | $10.03 | $10.03 | $10.03 | $10.03 | $7.69 | 0 |
| 2016-05-11 | $10.03 | $10.03 | $10.03 | $10.03 | $7.69 | 0 |
| 2016-05-10 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-05-09 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-05-06 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-05-05 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-05-04 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-05-03 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-05-02 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-29 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-27 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-26 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-25 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-22 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-21 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-20 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 117 |
| 2016-04-19 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-18 | $10.03 | $10.03 | $10.03 | $10.03 | $7.39 | 0 |
| 2016-04-15 | $10.05 | $10.05 | $10.03 | $10.03 | $7.39 | 5,534 |
| 2016-04-14 | $9.29 | $9.29 | $9.29 | $9.29 | $6.84 | 0 |
| 2016-04-13 | $9.29 | $9.29 | $9.29 | $9.29 | $6.84 | 0 |
| 2016-04-12 | $9.29 | $9.29 | $9.29 | $9.29 | $6.84 | 0 |
| 2016-04-11 | $9.29 | $9.29 | $9.29 | $9.29 | $6.84 | 0 |
| 2016-04-08 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-04-07 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-04-06 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-04-05 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-04-04 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-04-01 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-31 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-30 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-29 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-28 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 848 |
| 2016-03-24 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-23 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-22 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 0 |
| 2016-03-21 | $9.29 | $9.29 | $9.29 | $9.29 | $6.60 | 383 |
| 2016-03-18 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-03-17 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 53 |
| 2016-03-16 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-03-15 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-03-14 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 53 |
| 2016-03-11 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-03-10 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-03-09 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-03-08 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 371 |
| 2016-03-07 | $9.44 | $9.44 | $9.44 | $9.44 | $6.71 | 0 |
| 2016-03-04 | $9.44 | $9.44 | $9.44 | $9.44 | $6.71 | 0 |
| 2016-03-03 | $9.44 | $9.44 | $9.44 | $9.44 | $6.71 | 0 |
| 2016-03-02 | $9.44 | $9.44 | $9.44 | $9.44 | $6.71 | 0 |
| 2016-03-01 | $9.44 | $9.44 | $9.44 | $9.44 | $6.71 | 1,170 |
| 2016-02-29 | $9.34 | $9.34 | $9.34 | $9.34 | $6.64 | 0 |
| 2016-02-26 | $9.34 | $9.34 | $9.34 | $9.34 | $6.64 | 0 |
| 2016-02-25 | $9.34 | $9.34 | $9.34 | $9.34 | $6.64 | 0 |
| 2016-02-24 | $9.29 | $9.34 | $9.29 | $9.34 | $6.64 | 2,212 |
| 2016-02-23 | $9.41 | $9.41 | $9.41 | $9.41 | $6.69 | 0 |
| 2016-02-22 | $9.41 | $9.41 | $9.41 | $9.41 | $6.69 | 100 |
| 2016-02-19 | $9.16 | $9.16 | $9.16 | $9.16 | $6.51 | 100 |
| 2016-02-18 | $8.76 | $8.76 | $8.76 | $8.76 | $6.23 | 0 |
| 2016-02-17 | $8.76 | $8.76 | $8.76 | $8.76 | $6.23 | 0 |
| 2016-02-16 | $8.76 | $8.76 | $8.76 | $8.76 | $6.23 | 10 |
| 2016-02-12 | $8.76 | $8.76 | $8.76 | $8.76 | $6.23 | 0 |
| 2016-02-11 | $8.76 | $8.76 | $8.76 | $8.76 | $6.23 | 1,000 |
| 2016-02-10 | $8.63 | $8.63 | $8.63 | $8.63 | $6.14 | 0 |
| 2016-02-09 | $8.63 | $8.63 | $8.63 | $8.63 | $6.14 | 0 |
| 2016-02-08 | $8.63 | $8.63 | $8.63 | $8.63 | $6.14 | 0 |
| 2016-02-05 | $8.63 | $8.63 | $8.63 | $8.63 | $6.14 | 0 |
| 2016-02-04 | $8.63 | $8.63 | $8.63 | $8.63 | $6.14 | 236 |
| 2016-02-03 | $8.43 | $8.43 | $8.43 | $8.43 | $5.99 | 189 |
| 2016-02-02 | $8.83 | $8.83 | $8.83 | $8.83 | $6.28 | 102 |
| 2016-02-01 | $9.25 | $9.25 | $9.25 | $9.25 | $6.58 | 0 |
| 2016-01-29 | $9.25 | $9.25 | $9.25 | $9.25 | $6.58 | 0 |
| 2016-01-28 | $9.25 | $9.25 | $9.25 | $9.25 | $6.58 | 0 |
| 2016-01-27 | $9.15 | $9.25 | $9.15 | $9.25 | $6.58 | 395 |
| 2016-01-26 | $8.84 | $8.84 | $8.84 | $8.84 | $6.29 | 0 |
| 2016-01-25 | $8.84 | $8.84 | $8.84 | $8.84 | $6.29 | 0 |
| 2016-01-22 | $8.84 | $8.84 | $8.84 | $8.84 | $6.29 | 0 |
| 2016-01-21 | $8.80 | $8.84 | $8.80 | $8.84 | $6.29 | 1,000 |
| 2016-01-20 | $8.81 | $8.81 | $8.81 | $8.81 | $6.27 | 200 |
| 2016-01-19 | $9.03 | $9.03 | $9.03 | $9.03 | $6.42 | 195 |
| 2016-01-15 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-01-14 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 0 |
| 2016-01-13 | $9.45 | $9.45 | $9.45 | $9.45 | $6.72 | 881 |
| 2016-01-12 | $9.34 | $9.34 | $9.34 | $9.34 | $6.64 | 0 |
| 2016-01-11 | $9.34 | $9.34 | $9.34 | $9.34 | $6.64 | 300 |
| 2016-01-08 | $9.79 | $9.79 | $9.78 | $9.78 | $6.95 | 6,000 |
| 2016-01-07 | $9.95 | $9.95 | $9.95 | $9.95 | $7.08 | 0 |
| 2016-01-06 | $9.95 | $9.95 | $9.95 | $9.95 | $7.08 | 900 |
| 2016-01-05 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 0 |
| 2016-01-04 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 0 |
| 2015-12-31 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 0 |
| 2015-12-30 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 0 |
| 2015-12-29 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 0 |
| 2015-12-28 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 0 |
| 2015-12-24 | $10.45 | $10.45 | $10.45 | $10.45 | $7.43 | 600 |
| 2015-12-23 | $10.18 | $10.18 | $10.18 | $10.18 | $7.24 | 354 |
| 2015-12-22 | $10.17 | $10.18 | $10.17 | $10.18 | $7.24 | 354 |
| 2015-12-21 | $10.13 | $10.13 | $10.13 | $10.13 | $7.20 | 3,032 |
| 2015-12-18 | $10.01 | $10.01 | $10.01 | $10.01 | $7.12 | 0 |
| 2015-12-17 | $10.01 | $10.01 | $10.01 | $10.01 | $7.12 | 0 |
| 2015-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $7.12 | 0 |
| 2015-12-15 | $10.01 | $10.01 | $10.01 | $10.01 | $7.12 | 732 |
| 2015-12-14 | $10.21 | $10.31 | $9.84 | $9.84 | $7.00 | 2,496 |
| 2015-12-11 | $10.32 | $10.32 | $10.32 | $10.32 | $7.34 | 0 |
| 2015-12-10 | $10.32 | $10.32 | $10.32 | $10.32 | $7.34 | 0 |
| 2015-12-09 | $10.32 | $10.32 | $10.32 | $10.32 | $7.34 | 512 |
| 2015-12-08 | $10.31 | $10.32 | $10.31 | $10.32 | $7.34 | 512 |
| 2015-12-07 | $10.57 | $10.58 | $10.57 | $10.58 | $7.52 | 1,576 |
| 2015-12-04 | $10.34 | $10.34 | $10.34 | $10.34 | $7.35 | 0 |
| 2015-12-03 | $10.34 | $10.34 | $10.34 | $10.34 | $7.35 | 0 |
| 2015-12-02 | $10.34 | $10.34 | $10.34 | $10.34 | $7.35 | 2 |
| 2015-12-01 | $10.34 | $10.34 | $10.34 | $10.34 | $7.35 | 0 |
| 2015-11-30 | $10.34 | $10.34 | $10.34 | $10.34 | $7.35 | 368 |
| 2015-11-27 | $10.68 | $10.68 | $10.68 | $10.68 | $7.59 | 0 |
| 2015-11-25 | $10.63 | $10.68 | $10.63 | $10.68 | $7.59 | 300 |
| 2015-11-24 | $10.64 | $10.65 | $10.64 | $10.65 | $7.57 | 400 |
| 2015-11-23 | $10.81 | $10.81 | $10.81 | $10.81 | $7.69 | 0 |
| 2015-11-20 | $10.81 | $10.81 | $10.81 | $10.81 | $7.69 | 736 |
| 2015-11-19 | $10.72 | $10.72 | $10.72 | $10.72 | $7.62 | 902 |
| 2015-11-18 | $10.62 | $10.72 | $10.62 | $10.72 | $7.62 | 902 |
| 2015-11-17 | $10.62 | $10.62 | $10.62 | $10.62 | $7.55 | 0 |
| 2015-11-16 | $10.62 | $10.62 | $10.62 | $10.62 | $7.55 | 0 |
| 2015-11-13 | $10.62 | $10.62 | $10.62 | $10.62 | $7.55 | 0 |
| 2015-11-12 | $10.60 | $10.62 | $10.60 | $10.62 | $7.55 | 440 |
| 2015-11-11 | $10.53 | $10.53 | $10.53 | $10.53 | $7.49 | 0 |
| 2015-11-10 | $10.53 | $10.53 | $10.53 | $10.53 | $7.49 | 1,000 |
| 2015-11-09 | $10.60 | $10.67 | $10.60 | $10.67 | $7.59 | 1,100 |
| 2015-11-06 | $10.83 | $10.83 | $10.83 | $10.83 | $7.70 | 0 |
| 2015-11-05 | $10.83 | $10.83 | $10.83 | $10.83 | $7.70 | 0 |
| 2015-11-04 | $10.83 | $10.83 | $10.83 | $10.83 | $7.70 | 220 |
| 2015-11-03 | $10.74 | $10.74 | $10.74 | $10.74 | $7.64 | 0 |
| 2015-11-02 | $10.74 | $10.74 | $10.74 | $10.74 | $7.64 | 480 |
| 2015-10-30 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-29 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-28 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-27 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-26 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-23 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-22 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-21 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2015-10-20 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 363 |
| 2015-10-19 | $11.05 | $11.05 | $11.05 | $11.05 | $7.86 | 0 |
| 2015-10-16 | $11.05 | $11.05 | $11.05 | $11.05 | $7.86 | 200 |
| 2015-10-15 | $10.96 | $10.96 | $10.93 | $10.93 | $7.77 | 363 |
| 2015-10-14 | $10.65 | $10.65 | $10.65 | $10.65 | $7.57 | 0 |
| 2015-10-13 | $10.65 | $10.65 | $10.65 | $10.65 | $7.57 | 0 |
| 2015-10-12 | $10.65 | $10.65 | $10.65 | $10.65 | $7.57 | 0 |
| 2015-10-09 | $10.65 | $10.65 | $10.65 | $10.65 | $7.57 | 0 |
| 2015-10-08 | $10.65 | $10.65 | $10.65 | $10.65 | $7.57 | 0 |
| 2015-10-07 | $10.65 | $10.65 | $10.65 | $10.65 | $7.57 | 122 |
| 2015-10-06 | $10.44 | $10.44 | $10.44 | $10.44 | $7.42 | 0 |
| 2015-10-05 | $10.44 | $10.44 | $10.44 | $10.44 | $7.42 | 0 |
| 2015-10-02 | $10.44 | $10.44 | $10.44 | $10.44 | $7.42 | 0 |
| 2015-10-01 | $10.44 | $10.44 | $10.44 | $10.44 | $7.42 | 0 |
| 2015-09-30 | $10.19 | $10.44 | $10.19 | $10.44 | $7.42 | 374 |
| 2015-09-29 | $10.58 | $10.58 | $10.58 | $10.58 | $7.52 | 0 |
| 2015-09-28 | $10.58 | $10.58 | $10.58 | $10.58 | $7.52 | 0 |
| 2015-09-25 | $10.58 | $10.58 | $10.58 | $10.58 | $7.52 | 10 |
| 2015-09-24 | $10.58 | $10.58 | $10.58 | $10.58 | $7.52 | 0 |
| 2015-09-23 | $10.58 | $10.58 | $10.58 | $10.58 | $7.52 | 0 |
| 2015-09-22 | $10.58 | $10.58 | $10.58 | $10.58 | $7.52 | 1,258 |
| 2015-09-21 | $10.25 | $10.25 | $10.25 | $10.25 | $7.29 | 0 |
| 2015-09-18 | $10.25 | $10.25 | $10.25 | $10.25 | $7.29 | 0 |
| 2015-09-17 | $10.25 | $10.25 | $10.25 | $10.25 | $7.29 | 0 |
| 2015-09-16 | $10.25 | $10.25 | $10.25 | $10.25 | $7.29 | 0 |
| 2015-09-15 | $10.25 | $10.25 | $10.25 | $10.25 | $7.29 | 1,917 |
| 2015-09-14 | $10.38 | $10.38 | $10.38 | $10.38 | $7.38 | 0 |
| 2015-09-11 | $10.38 | $10.38 | $10.38 | $10.38 | $7.38 | 799 |
| 2015-09-10 | $10.16 | $10.16 | $10.16 | $10.16 | $7.23 | 0 |
| 2015-09-09 | $10.16 | $10.16 | $10.16 | $10.16 | $7.23 | 0 |
| 2015-09-08 | $10.16 | $10.16 | $10.16 | $10.16 | $7.23 | 100 |
| 2015-09-04 | $9.50 | $9.50 | $9.50 | $9.50 | $6.76 | 200 |
| 2015-09-03 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-09-02 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-09-01 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-31 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-28 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-27 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-26 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-25 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-24 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 0 |
| 2015-08-21 | $10.87 | $10.87 | $10.87 | $10.87 | $7.63 | 100 |
| 2015-08-20 | $11.23 | $11.23 | $11.23 | $11.23 | $7.88 | 0 |
| 2015-08-19 | $11.23 | $11.23 | $11.23 | $11.23 | $7.88 | 0 |
| 2015-08-18 | $11.23 | $11.23 | $11.23 | $11.23 | $7.88 | 0 |
| 2015-08-17 | $11.23 | $11.23 | $11.23 | $11.23 | $7.88 | 0 |
Swire Pacific Ltd (SWRBY) News Headlines
Recent Swire Pacific Ltd (SWRBY) News
Similar Companies to Swire Pacific Ltd (SWRBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |