Teligent Inc (TLGTQ) Exchange: EXPM
Data as of April 26, 2024
$0.00 ($0.00) 0.00%
Teligent Inc - Daily Information
Click for more stock information on Teligent Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Teligent Inc (TLGTQ)
Teligent is a specialty generic pharmaceutical company. Our mission is to be a leading player in the specialty generic prescription drug market.
Invest in Teligent Inc (TLGTQ)
Historical Stock Data for Teligent Inc (TLGTQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,460 |
| 2022-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,420 |
| 2022-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,179 |
| 2022-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 245 |
| 2022-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 98 |
| 2022-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,607 |
| 2022-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,250 |
| 2022-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,969 |
| 2022-07-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 841 |
| 2022-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 62,299 |
| 2022-07-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,345 |
| 2022-07-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,656 |
| 2022-07-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,182 |
| 2022-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,836 |
| 2022-07-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,440 |
| 2022-07-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,533 |
| 2022-07-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 201 |
| 2022-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,950 |
| 2022-06-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,635 |
| 2022-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,199 |
| 2022-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,710 |
| 2022-06-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,035 |
| 2022-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,420 |
| 2022-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,600 |
| 2022-06-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 70,573 |
| 2022-06-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,050 |
| 2022-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 44,246 |
| 2022-06-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,482 |
| 2022-06-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 31,407 |
| 2022-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,446 |
| 2022-06-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,415 |
| 2022-06-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,570 |
| 2022-06-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50,419 |
| 2022-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,301 |
| 2022-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,100 |
| 2022-06-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41 |
| 2022-06-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,785 |
| 2022-06-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,219 |
| 2022-05-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,052 |
| 2022-05-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,831 |
| 2022-05-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,748 |
| 2022-05-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,570 |
| 2022-05-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 186,568 |
| 2022-05-23 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 169,723 |
| 2022-05-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,331 |
| 2022-05-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,475 |
| 2022-05-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 291 |
| 2022-05-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,086 |
| 2022-05-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,362 |
| 2022-05-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 355,566 |
| 2022-05-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 37,942 |
| 2022-05-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,105 |
| 2022-05-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,685 |
| 2022-05-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,927 |
| 2022-05-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50,225 |
| 2022-05-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,704 |
| 2022-05-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 80,846 |
| 2022-05-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,766 |
| 2022-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,014 |
| 2022-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,418 |
| 2022-04-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45,580 |
| 2022-04-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 407,119 |
| 2022-04-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,963 |
| 2022-04-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,963 |
| 2022-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,335 |
| 2022-04-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,087 |
| 2022-04-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 43,135 |
| 2022-04-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,519 |
| 2022-04-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 67,681 |
| 2022-04-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 144,651 |
| 2022-04-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34,269 |
| 2022-04-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,739 |
| 2022-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,094 |
| 2022-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,458 |
| 2022-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,846 |
| 2022-04-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 543 |
| 2022-04-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 316,554 |
| 2022-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 72,537 |
| 2022-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,520 |
| 2022-03-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,903 |
| 2022-03-30 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 3,385 |
| 2022-03-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,328 |
| 2022-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 126,951 |
| 2022-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,936 |
| 2022-03-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 130,001 |
| 2022-03-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,424 |
| 2022-03-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,733 |
| 2022-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,733 |
| 2022-03-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 61,714 |
| 2022-03-17 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 61,714 |
| 2022-03-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,844 |
| 2022-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,532 |
| 2022-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,646 |
| 2022-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,552 |
| 2022-03-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,776 |
| 2022-03-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,899 |
| 2022-03-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,581 |
| 2022-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,367 |
| 2022-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,313 |
| 2022-03-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,512 |
| 2022-03-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 53,075 |
| 2022-03-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 488,633 |
| 2022-02-28 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 42,221 |
| 2022-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,423 |
| 2022-02-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 519,636 |
| 2022-02-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,994 |
| 2022-02-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,477 |
| 2022-02-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,292 |
| 2022-02-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,604 |
| 2022-02-16 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 26,066 |
| 2022-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,449 |
| 2022-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 60,402 |
| 2022-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,711 |
| 2022-02-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,163 |
| 2022-02-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 68,753 |
| 2022-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 130,327 |
| 2022-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,488 |
| 2022-02-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 58,847 |
| 2022-02-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,491 |
| 2022-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30,100 |
| 2022-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,503 |
| 2022-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 65,132 |
| 2022-01-28 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 25,649 |
| 2022-01-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,025 |
| 2022-01-26 | $0.01 | $0.02 | $0.00 | $0.00 | $0.00 | 41,446 |
| 2022-01-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 59,075 |
| 2022-01-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 257,367 |
| 2022-01-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,843 |
| 2022-01-20 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 79,759 |
| 2022-01-19 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 76,423 |
| 2022-01-18 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 76,423 |
| 2022-01-14 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 205,119 |
| 2022-01-13 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 173,231 |
| 2022-01-12 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 68,378 |
| 2022-01-11 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 234,518 |
| 2022-01-10 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 104,763 |
| 2022-01-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 466,530 |
| 2022-01-06 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 403,998 |
| 2022-01-05 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 836,279 |
| 2022-01-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,724,841 |
| 2022-01-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 586,788 |
| 2021-12-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,841,412 |
| 2021-12-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,160,497 |
| 2021-12-29 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 824,652 |
| 2021-12-28 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 768,866 |
| 2021-12-27 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 703,620 |
| 2021-12-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 165,183 |
| 2021-12-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 442,687 |
| 2021-12-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 879,669 |
| 2021-12-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 178,443 |
| 2021-12-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 359,853 |
| 2021-12-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 175,157 |
| 2021-12-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 485,994 |
| 2021-12-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 744,053 |
| 2021-12-13 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 458,096 |
| 2021-12-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 548,180 |
| 2021-12-09 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 128,932 |
| 2021-12-08 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 334,525 |
| 2021-12-07 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 379,112 |
| 2021-12-06 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 1,382,068 |
| 2021-12-03 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 743,005 |
| 2021-12-02 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 628,234 |
| 2021-12-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 267,721 |
| 2021-11-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 334,350 |
| 2021-11-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 522,977 |
| 2021-11-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 199,428 |
| 2021-11-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 578,845 |
| 2021-11-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 444,929 |
| 2021-11-22 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 864,381 |
| 2021-11-19 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 422,080 |
| 2021-11-18 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 1,480,352 |
| 2021-11-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 522,832 |
| 2021-11-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 878,748 |
| 2021-11-15 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 373,947 |
| 2021-11-12 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 859,107 |
| 2021-11-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 575,517 |
| 2021-11-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 478,365 |
| 2021-11-09 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 467,831 |
| 2021-11-08 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 904,441 |
| 2021-11-05 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 486,664 |
| 2021-11-04 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 1,360,526 |
| 2021-11-03 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 2,797,465 |
| 2021-11-02 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 773,626 |
| 2021-11-01 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 2,040,838 |
| 2021-10-29 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 2,040,838 |
| 2021-10-28 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 1,976,734 |
| 2021-10-27 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,850,629 |
| 2021-10-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,681,574 |
| 2021-10-25 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 1,391,897 |
| 2021-10-22 | $0.07 | $0.07 | $0.04 | $0.05 | $0.05 | 3,824,433 |
| 2021-10-21 | $0.09 | $0.09 | $0.05 | $0.07 | $0.07 | 5,141,069 |
| 2021-10-20 | $0.09 | $0.14 | $0.09 | $0.09 | $0.09 | 8,356,707 |
| 2021-10-19 | $0.03 | $0.10 | $0.02 | $0.09 | $0.09 | 9,653,621 |
| 2021-10-18 | $0.13 | $0.13 | $0.02 | $0.03 | $0.03 | 6,605,414 |
| 2021-10-15 | $0.21 | $0.21 | $0.17 | $0.17 | $0.17 | 73,687,228 |
| 2021-10-14 | $0.17 | $0.24 | $0.17 | $0.20 | $0.20 | 100,794,862 |
| 2021-10-13 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 3,548,156 |
| 2021-10-12 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 5,288,632 |
| 2021-10-11 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 2,010,892 |
| 2021-10-08 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 2,018,829 |
| 2021-10-07 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 3,759,749 |
| 2021-10-06 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 8,812,966 |
| 2021-10-05 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 10,607,815 |
| 2021-10-04 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 5,884,517 |
| 2021-10-01 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 9,033,254 |
| 2021-09-30 | $0.40 | $0.43 | $0.37 | $0.40 | $0.40 | 18,321,326 |
| 2021-09-29 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 11,571,793 |
| 2021-09-28 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 6,478,684 |
| 2021-09-27 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 2,623,532 |
| 2021-09-24 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 3,723,956 |
| 2021-09-23 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 2,674,455 |
| 2021-09-22 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 2,746,086 |
| 2021-09-21 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 5,570,360 |
| 2021-09-20 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 3,332,992 |
| 2021-09-17 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 3,528,875 |
| 2021-09-16 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 4,728,451 |
| 2021-09-15 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 5,192,487 |
| 2021-09-14 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 10,836,635 |
| 2021-09-13 | $0.44 | $0.49 | $0.44 | $0.44 | $0.44 | 6,632,760 |
| 2021-09-10 | $0.43 | $0.48 | $0.43 | $0.45 | $0.45 | 16,803,316 |
| 2021-09-09 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 8,217,753 |
| 2021-09-08 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 7,003,867 |
| 2021-09-07 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 10,862,288 |
| 2021-09-03 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 2,034,826 |
| 2021-09-02 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 2,071,640 |
| 2021-09-01 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 3,581,831 |
| 2021-08-31 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 1,997,207 |
| 2021-08-30 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 7,928,129 |
| 2021-08-27 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 3,465,670 |
| 2021-08-26 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 2,624,018 |
| 2021-08-25 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 2,983,329 |
| 2021-08-24 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 1,344,721 |
| 2021-08-23 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 993,061 |
| 2021-08-20 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 1,193,140 |
| 2021-08-19 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 1,368,721 |
| 2021-08-18 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 1,481,711 |
| 2021-08-17 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 1,780,565 |
| 2021-08-16 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 3,611,221 |
| 2021-08-13 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 1,668,119 |
| 2021-08-12 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 1,232,346 |
| 2021-08-11 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,390,601 |
| 2021-08-10 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 3,151,211 |
| 2021-08-09 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 2,769,377 |
| 2021-08-06 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 4,665,619 |
| 2021-08-05 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 6,240,506 |
| 2021-08-04 | $0.47 | $0.63 | $0.46 | $0.51 | $0.51 | 56,775,143 |
| 2021-08-03 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 1,104,508 |
| 2021-08-02 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 565,801 |
| 2021-07-30 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 508,504 |
| 2021-07-29 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 410,504 |
| 2021-07-28 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 679,969 |
| 2021-07-27 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 576,621 |
| 2021-07-26 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 675,510 |
| 2021-07-23 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 546,411 |
| 2021-07-22 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 393,994 |
| 2021-07-21 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 842,121 |
| 2021-07-20 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 909,933 |
| 2021-07-19 | $0.47 | $0.49 | $0.45 | $0.49 | $0.49 | 1,271,279 |
| 2021-07-16 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 905,748 |
| 2021-07-15 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 1,368,958 |
| 2021-07-14 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 1,601,628 |
| 2021-07-13 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 928,729 |
| 2021-07-12 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 1,220,998 |
| 2021-07-09 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 3,374,660 |
| 2021-07-08 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 1,324,303 |
| 2021-07-07 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 1,337,545 |
| 2021-07-06 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 954,749 |
| 2021-07-02 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 967,922 |
| 2021-07-01 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 1,213,022 |
| 2021-06-30 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,405,295 |
| 2021-06-29 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 1,130,846 |
| 2021-06-28 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 788,557 |
| 2021-06-25 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 927,451 |
| 2021-06-24 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 1,268,712 |
| 2021-06-23 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 1,304,573 |
| 2021-06-22 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 1,640,517 |
| 2021-06-21 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 3,101,482 |
| 2021-06-18 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 2,501,563 |
| 2021-06-17 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 1,336,006 |
| 2021-06-16 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 1,672,056 |
| 2021-06-15 | $0.65 | $0.66 | $0.59 | $0.60 | $0.60 | 3,390,747 |
| 2021-06-14 | $0.62 | $0.66 | $0.61 | $0.65 | $0.65 | 4,007,281 |
| 2021-06-11 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 2,122,435 |
| 2021-06-10 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 1,806,702 |
| 2021-06-09 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 1,360,662 |
| 2021-06-08 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 1,662,147 |
| 2021-06-07 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 2,087,145 |
| 2021-06-04 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 2,510,000 |
| 2021-06-03 | $0.60 | $0.60 | $0.55 | $0.60 | $0.60 | 3,821,426 |
| 2021-06-02 | $0.57 | $0.62 | $0.56 | $0.60 | $0.60 | 5,714,732 |
| 2021-06-01 | $0.54 | $0.59 | $0.52 | $0.57 | $0.57 | 3,003,624 |
| 2021-05-28 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 2,179,878 |
| 2021-05-27 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 3,506,879 |
| 2021-05-26 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 1,678,423 |
| 2021-05-25 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 2,893,041 |
| 2021-05-24 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 1,186,152 |
| 2021-05-21 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 2,727,835 |
| 2021-05-20 | $0.52 | $0.56 | $0.51 | $0.52 | $0.52 | 1,863,891 |
| 2021-05-19 | $0.54 | $0.55 | $0.50 | $0.54 | $0.54 | 2,533,135 |
| 2021-05-18 | $0.51 | $0.56 | $0.51 | $0.54 | $0.54 | 1,621,314 |
| 2021-05-17 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 1,263,132 |
| 2021-05-14 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 1,370,446 |
| 2021-05-13 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 1,624,638 |
| 2021-05-12 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 1,599,348 |
| 2021-05-11 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 1,542,885 |
| 2021-05-10 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 1,971,123 |
| 2021-05-07 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 1,154,454 |
| 2021-05-06 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 1,601,976 |
| 2021-05-05 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 1,826,451 |
| 2021-05-04 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 2,483,114 |
| 2021-05-03 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 2,022,990 |
| 2021-04-30 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 1,163,536 |
| 2021-04-29 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 2,326,213 |
| 2021-04-28 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 2,695,271 |
| 2021-04-27 | $0.64 | $0.66 | $0.61 | $0.61 | $0.61 | 6,524,459 |
| 2021-04-26 | $0.59 | $0.64 | $0.58 | $0.60 | $0.60 | 3,012,067 |
| 2021-04-23 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 2,274,814 |
| 2021-04-22 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 1,733,992 |
| 2021-04-21 | $0.52 | $0.57 | $0.51 | $0.55 | $0.55 | 2,166,320 |
| 2021-04-20 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 2,292,536 |
| 2021-04-19 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 2,020,728 |
| 2021-04-16 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 5,127,102 |
| 2021-04-15 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 2,521,773 |
| 2021-04-14 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 3,064,363 |
| 2021-04-13 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 4,507,029 |
| 2021-04-12 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 6,669,997 |
| 2021-04-09 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 2,711,909 |
| 2021-04-08 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 5,460,477 |
| 2021-04-07 | $0.63 | $0.65 | $0.59 | $0.62 | $0.62 | 10,881,533 |
| 2021-04-06 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 5,589,142 |
| 2021-04-05 | $0.69 | $0.71 | $0.63 | $0.68 | $0.68 | 12,178,165 |
| 2021-04-01 | $0.64 | $0.77 | $0.64 | $0.70 | $0.70 | 39,503,094 |
| 2021-03-31 | $0.61 | $0.66 | $0.61 | $0.62 | $0.62 | 6,058,780 |
| 2021-03-30 | $0.59 | $0.61 | $0.57 | $0.61 | $0.61 | 4,463,241 |
| 2021-03-29 | $0.67 | $0.67 | $0.59 | $0.60 | $0.60 | 6,009,637 |
| 2021-03-26 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 3,835,445 |
| 2021-03-25 | $0.67 | $0.70 | $0.62 | $0.69 | $0.69 | 6,457,871 |
| 2021-03-24 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 3,130,365 |
| 2021-03-23 | $0.79 | $0.81 | $0.71 | $0.73 | $0.73 | 4,966,067 |
| 2021-03-22 | $0.84 | $0.85 | $0.76 | $0.79 | $0.79 | 6,434,164 |
| 2021-03-19 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 4,565,133 |
| 2021-03-18 | $0.85 | $0.92 | $0.85 | $0.86 | $0.86 | 5,069,772 |
| 2021-03-17 | $0.85 | $0.89 | $0.83 | $0.85 | $0.85 | 6,174,311 |
| 2021-03-16 | $0.87 | $0.98 | $0.85 | $0.86 | $0.86 | 19,869,429 |
| 2021-03-15 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 3,803,132 |
| 2021-03-12 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 3,566,331 |
| 2021-03-11 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 5,956,094 |
| 2021-03-10 | $0.80 | $0.87 | $0.77 | $0.81 | $0.81 | 5,449,923 |
| 2021-03-09 | $0.81 | $0.83 | $0.78 | $0.81 | $0.81 | 3,114,148 |
| 2021-03-08 | $0.80 | $0.84 | $0.75 | $0.77 | $0.77 | 2,043,751 |
| 2021-03-05 | $0.75 | $0.81 | $0.68 | $0.80 | $0.80 | 3,310,016 |
| 2021-03-04 | $0.82 | $0.82 | $0.68 | $0.74 | $0.74 | 3,898,050 |
| 2021-03-03 | $0.91 | $0.92 | $0.82 | $0.82 | $0.82 | 4,124,120 |
| 2021-03-02 | $0.96 | $0.99 | $0.90 | $0.91 | $0.91 | 2,264,234 |
| 2021-03-01 | $0.93 | $0.96 | $0.91 | $0.94 | $0.94 | 2,780,880 |
| 2021-02-26 | $0.96 | $0.96 | $0.87 | $0.89 | $0.89 | 2,808,509 |
| 2021-02-25 | $1.01 | $1.02 | $0.90 | $0.97 | $0.97 | 4,691,993 |
| 2021-02-24 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 3,198,331 |
| 2021-02-23 | $0.99 | $1.03 | $0.85 | $0.97 | $0.97 | 5,820,763 |
| 2021-02-22 | $1.15 | $1.16 | $1.09 | $1.11 | $1.11 | 4,118,142 |
| 2021-02-19 | $1.23 | $1.25 | $1.14 | $1.18 | $1.18 | 4,861,173 |
| 2021-02-18 | $1.23 | $1.26 | $1.21 | $1.22 | $1.22 | 4,490,551 |
| 2021-02-17 | $1.38 | $1.38 | $1.22 | $1.29 | $1.29 | 6,037,201 |
| 2021-02-16 | $1.36 | $1.48 | $1.29 | $1.36 | $1.36 | 12,772,395 |
| 2021-02-12 | $1.24 | $1.28 | $1.16 | $1.20 | $1.20 | 6,248,214 |
| 2021-02-11 | $1.42 | $1.43 | $1.22 | $1.23 | $1.23 | 10,552,494 |
| 2021-02-10 | $1.58 | $1.60 | $1.18 | $1.33 | $1.33 | 16,911,831 |
| 2021-02-09 | $1.15 | $1.40 | $1.12 | $1.31 | $1.31 | 18,884,897 |
| 2021-02-08 | $1.06 | $1.13 | $1.05 | $1.10 | $1.10 | 6,556,176 |
| 2021-02-05 | $1.10 | $1.11 | $1.00 | $1.02 | $1.02 | 4,577,613 |
| 2021-02-04 | $1.00 | $1.08 | $0.99 | $1.06 | $1.06 | 8,194,172 |
| 2021-02-03 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 4,189,109 |
| 2021-02-02 | $0.92 | $0.93 | $0.89 | $0.91 | $0.91 | 2,186,968 |
| 2021-02-01 | $0.92 | $0.92 | $0.85 | $0.90 | $0.90 | 3,953,456 |
| 2021-01-29 | $0.98 | $0.98 | $0.87 | $0.90 | $0.90 | 3,831,936 |
| 2021-01-28 | $1.10 | $1.10 | $0.92 | $0.96 | $0.96 | 5,539,450 |
| 2021-01-27 | $1.07 | $1.10 | $0.88 | $0.90 | $0.90 | 5,187,255 |
| 2021-01-26 | $1.12 | $1.27 | $1.10 | $1.14 | $1.14 | 3,386,250 |
| 2021-01-25 | $1.18 | $1.19 | $1.06 | $1.12 | $1.12 | 3,341,984 |
| 2021-01-22 | $1.17 | $1.27 | $1.12 | $1.18 | $1.18 | 4,039,658 |
| 2021-01-21 | $0.99 | $1.27 | $0.95 | $1.27 | $1.27 | 9,994,774 |
| 2021-01-20 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 3,986,134 |
| 2021-01-19 | $1.00 | $1.05 | $0.97 | $1.01 | $1.01 | 2,003,137 |
| 2021-01-15 | $1.02 | $1.05 | $0.92 | $1.02 | $1.02 | 3,696,744 |
| 2021-01-14 | $1.08 | $1.09 | $1.00 | $1.05 | $1.05 | 3,301,393 |
| 2021-01-13 | $1.02 | $1.11 | $0.98 | $1.07 | $1.07 | 6,496,109 |
| 2021-01-12 | $0.93 | $1.08 | $0.90 | $1.02 | $1.02 | 8,773,672 |
| 2021-01-11 | $0.84 | $0.94 | $0.84 | $0.88 | $0.88 | 5,003,164 |
| 2021-01-08 | $0.82 | $0.86 | $0.76 | $0.83 | $0.83 | 2,543,373 |
| 2021-01-07 | $0.83 | $0.87 | $0.79 | $0.81 | $0.81 | 1,943,152 |
| 2021-01-06 | $0.85 | $0.92 | $0.80 | $0.81 | $0.81 | 4,026,545 |
| 2021-01-05 | $0.73 | $0.95 | $0.73 | $0.92 | $0.92 | 13,050,732 |
| 2021-01-04 | $0.71 | $0.75 | $0.68 | $0.74 | $0.74 | 2,594,586 |
| 2020-12-31 | $0.75 | $0.89 | $0.70 | $0.75 | $0.75 | 4,038,307 |
| 2020-12-30 | $0.70 | $0.77 | $0.69 | $0.74 | $0.74 | 1,198,137 |
| 2020-12-29 | $0.74 | $0.75 | $0.67 | $0.72 | $0.72 | 1,511,032 |
| 2020-12-28 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 1,866,117 |
| 2020-12-24 | $0.80 | $0.81 | $0.75 | $0.79 | $0.79 | 832,700 |
| 2020-12-23 | $0.73 | $0.82 | $0.70 | $0.80 | $0.80 | 3,339,925 |
| 2020-12-22 | $0.77 | $0.78 | $0.71 | $0.78 | $0.78 | 2,678,743 |
| 2020-12-21 | $0.80 | $0.82 | $0.74 | $0.79 | $0.79 | 2,039,937 |
| 2020-12-18 | $0.82 | $0.85 | $0.77 | $0.82 | $0.82 | 2,733,863 |
| 2020-12-17 | $0.92 | $0.96 | $0.72 | $0.82 | $0.82 | 8,157,846 |
| 2020-12-16 | $0.86 | $1.11 | $0.86 | $0.96 | $0.96 | 13,264,766 |
| 2020-12-15 | $0.78 | $0.97 | $0.76 | $0.91 | $0.91 | 12,585,415 |
| 2020-12-14 | $0.94 | $1.22 | $0.77 | $0.81 | $0.81 | 107,821,786 |
| 2020-12-11 | $0.68 | $0.71 | $0.60 | $0.63 | $0.63 | 3,301,519 |
| 2020-12-10 | $0.72 | $0.79 | $0.67 | $0.69 | $0.69 | 4,583,064 |
| 2020-12-09 | $0.64 | $0.87 | $0.63 | $0.73 | $0.73 | 16,223,350 |
| 2020-12-08 | $0.60 | $0.76 | $0.57 | $0.66 | $0.66 | 10,215,264 |
| 2020-12-07 | $0.56 | $0.60 | $0.54 | $0.58 | $0.58 | 2,812,565 |
| 2020-12-04 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 2,041,975 |
| 2020-12-03 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 1,262,432 |
| 2020-12-02 | $0.54 | $0.54 | $0.51 | $0.54 | $0.54 | 2,630,977 |
| 2020-12-01 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 1,826,172 |
| 2020-11-30 | $0.53 | $0.58 | $0.51 | $0.57 | $0.57 | 3,477,691 |
| 2020-11-27 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 1,281,719 |
| 2020-11-25 | $0.54 | $0.57 | $0.46 | $0.53 | $0.53 | 5,401,175 |
| 2020-11-24 | $0.58 | $0.58 | $0.50 | $0.54 | $0.54 | 2,895,489 |
| 2020-11-23 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 2,523,260 |
| 2020-11-20 | $0.58 | $0.61 | $0.54 | $0.54 | $0.54 | 6,892,236 |
| 2020-11-19 | $0.49 | $0.54 | $0.48 | $0.54 | $0.54 | 2,655,490 |
| 2020-11-18 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 875,918 |
| 2020-11-17 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 1,356,666 |
| 2020-11-16 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 2,105,154 |
| 2020-11-13 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 1,834,330 |
| 2020-11-12 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 2,202,059 |
| 2020-11-11 | $0.60 | $0.62 | $0.47 | $0.51 | $0.51 | 11,461,254 |
| 2020-11-10 | $0.53 | $0.76 | $0.52 | $0.67 | $0.67 | 27,082,326 |
| 2020-11-09 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 720,278 |
| 2020-11-06 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 543,192 |
| 2020-11-05 | $0.52 | $0.54 | $0.49 | $0.51 | $0.51 | 1,199,280 |
| 2020-11-04 | $0.57 | $0.58 | $0.51 | $0.52 | $0.52 | 891,770 |
| 2020-11-03 | $0.50 | $0.60 | $0.50 | $0.55 | $0.55 | 2,397,866 |
| 2020-11-02 | $0.55 | $0.56 | $0.46 | $0.48 | $0.48 | 1,372,444 |
| 2020-10-30 | $0.55 | $0.61 | $0.51 | $0.53 | $0.53 | 1,016,504 |
| 2020-10-29 | $0.60 | $0.62 | $0.53 | $0.53 | $0.53 | 1,577,238 |
| 2020-10-28 | $0.61 | $0.64 | $0.59 | $0.60 | $0.60 | 677,764 |
| 2020-10-27 | $0.66 | $0.68 | $0.58 | $0.65 | $0.65 | 1,754,779 |
| 2020-10-26 | $0.69 | $0.70 | $0.62 | $0.65 | $0.65 | 2,220,977 |
| 2020-10-23 | $0.70 | $0.76 | $0.67 | $0.68 | $0.68 | 3,864,813 |
| 2020-10-22 | $0.93 | $0.95 | $0.69 | $0.70 | $0.70 | 16,126,173 |
| 2020-10-21 | $0.72 | $1.08 | $0.69 | $1.05 | $1.05 | 20,984,854 |
| 2020-10-20 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 997,212 |
| 2020-10-19 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 237,521 |
| 2020-10-16 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 364,019 |
| 2020-10-15 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 540,364 |
| 2020-10-14 | $0.68 | $0.73 | $0.67 | $0.72 | $0.72 | 1,698,187 |
| 2020-10-13 | $0.67 | $0.69 | $0.65 | $0.67 | $0.67 | 683,393 |
| 2020-10-12 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 487,272 |
| 2020-10-09 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 853,950 |
| 2020-10-08 | $0.73 | $0.75 | $0.69 | $0.70 | $0.70 | 1,336,321 |
| 2020-10-07 | $0.72 | $0.75 | $0.68 | $0.71 | $0.71 | 525,349 |
| 2020-10-06 | $0.73 | $0.73 | $0.68 | $0.70 | $0.70 | 270,768 |
| 2020-10-05 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 201,231 |
| 2020-10-02 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 289,522 |
| 2020-10-01 | $0.71 | $0.77 | $0.70 | $0.71 | $0.71 | 264,117 |
| 2020-09-30 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 358,645 |
| 2020-09-29 | $0.84 | $0.84 | $0.70 | $0.76 | $0.76 | 1,788,488 |
| 2020-09-28 | $0.70 | $0.80 | $0.70 | $0.75 | $0.75 | 223,564 |
| 2020-09-25 | $0.87 | $0.87 | $0.74 | $0.75 | $0.75 | 236,864 |
| 2020-09-24 | $0.83 | $0.83 | $0.76 | $0.77 | $0.77 | 158,909 |
| 2020-09-23 | $1.03 | $1.03 | $0.80 | $0.83 | $0.83 | 836,877 |
| 2020-09-22 | $1.14 | $1.14 | $1.05 | $1.08 | $1.08 | 144,923 |
| 2020-09-21 | $1.16 | $1.16 | $1.06 | $1.08 | $1.08 | 222,437 |
| 2020-09-18 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 95,429 |
| 2020-09-17 | $1.13 | $1.20 | $1.10 | $1.16 | $1.16 | 240,999 |
| 2020-09-16 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 164,096 |
| 2020-09-15 | $1.18 | $1.21 | $1.12 | $1.16 | $1.16 | 354,681 |
| 2020-09-14 | $1.28 | $1.31 | $1.20 | $1.22 | $1.22 | 540,145 |
| 2020-09-11 | $1.17 | $1.43 | $1.15 | $1.39 | $1.39 | 1,933,467 |
| 2020-09-10 | $1.18 | $1.18 | $1.14 | $1.18 | $1.18 | 110,767 |
| 2020-09-09 | $1.10 | $1.22 | $1.10 | $1.17 | $1.17 | 209,540 |
| 2020-09-08 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 135,059 |
| 2020-09-04 | $1.06 | $1.12 | $1.04 | $1.07 | $1.07 | 207,441 |
| 2020-09-03 | $1.09 | $1.15 | $1.04 | $1.06 | $1.06 | 159,484 |
| 2020-09-02 | $1.19 | $1.19 | $1.06 | $1.11 | $1.11 | 199,049 |
| 2020-09-01 | $1.20 | $1.24 | $1.13 | $1.14 | $1.14 | 145,696 |
| 2020-08-31 | $1.25 | $1.25 | $1.18 | $1.20 | $1.20 | 158,023 |
| 2020-08-28 | $1.33 | $1.35 | $1.23 | $1.28 | $1.28 | 312,960 |
| 2020-08-27 | $1.23 | $1.44 | $1.12 | $1.38 | $1.38 | 783,285 |
| 2020-08-26 | $1.21 | $1.47 | $1.12 | $1.22 | $1.22 | 2,997,279 |
| 2020-08-25 | $1.21 | $1.22 | $1.06 | $1.14 | $1.14 | 415,813 |
| 2020-08-24 | $1.27 | $1.31 | $1.08 | $1.11 | $1.11 | 615,307 |
| 2020-08-21 | $1.52 | $1.58 | $1.41 | $1.42 | $1.42 | 385,030 |
| 2020-08-20 | $1.83 | $1.85 | $1.55 | $1.59 | $1.59 | 1,068,439 |
| 2020-08-19 | $2.60 | $2.61 | $1.86 | $2.01 | $2.01 | 5,407,927 |
| 2020-08-18 | $2.34 | $2.37 | $2.03 | $2.13 | $2.13 | 224,215 |
| 2020-08-17 | $2.40 | $2.50 | $2.20 | $2.30 | $2.30 | 493,745 |
| 2020-08-14 | $2.23 | $2.26 | $2.20 | $2.22 | $2.22 | 47,453 |
| 2020-08-13 | $2.26 | $2.30 | $2.22 | $2.27 | $2.27 | 25,738 |
| 2020-08-12 | $2.20 | $2.36 | $2.10 | $2.32 | $2.32 | 95,372 |
| 2020-08-11 | $2.34 | $2.36 | $2.22 | $2.25 | $2.25 | 29,922 |
| 2020-08-10 | $2.29 | $2.38 | $2.24 | $2.34 | $2.34 | 61,841 |
| 2020-08-07 | $2.39 | $2.40 | $2.26 | $2.30 | $2.30 | 33,646 |
| 2020-08-06 | $2.40 | $2.54 | $2.33 | $2.39 | $2.39 | 143,855 |
| 2020-08-05 | $2.27 | $2.37 | $2.25 | $2.36 | $2.36 | 61,530 |
| 2020-08-04 | $2.07 | $2.29 | $2.07 | $2.23 | $2.23 | 66,169 |
| 2020-08-03 | $2.14 | $2.15 | $2.02 | $2.14 | $2.14 | 70,780 |
| 2020-07-31 | $2.22 | $2.34 | $2.12 | $2.14 | $2.14 | 52,741 |
| 2020-07-30 | $2.23 | $2.30 | $2.14 | $2.23 | $2.23 | 71,519 |
| 2020-07-29 | $2.15 | $2.25 | $2.15 | $2.23 | $2.23 | 65,761 |
| 2020-07-28 | $2.22 | $2.33 | $2.14 | $2.16 | $2.16 | 53,899 |
| 2020-07-27 | $2.27 | $2.32 | $2.19 | $2.21 | $2.21 | 36,966 |
| 2020-07-24 | $2.36 | $2.37 | $2.22 | $2.27 | $2.27 | 40,134 |
| 2020-07-23 | $2.42 | $2.47 | $2.35 | $2.37 | $2.37 | 45,494 |
| 2020-07-22 | $2.41 | $2.46 | $2.35 | $2.43 | $2.43 | 28,113 |
| 2020-07-21 | $2.50 | $2.55 | $2.27 | $2.42 | $2.42 | 116,670 |
| 2020-07-20 | $2.49 | $2.55 | $2.44 | $2.45 | $2.45 | 87,707 |
| 2020-07-17 | $2.40 | $2.49 | $2.27 | $2.42 | $2.42 | 103,982 |
| 2020-07-16 | $2.23 | $2.34 | $2.20 | $2.34 | $2.34 | 82,177 |
| 2020-07-15 | $2.35 | $2.38 | $2.21 | $2.26 | $2.26 | 95,329 |
| 2020-07-14 | $2.19 | $2.38 | $2.05 | $2.34 | $2.34 | 139,934 |
| 2020-07-13 | $2.26 | $2.39 | $2.18 | $2.21 | $2.21 | 58,128 |
| 2020-07-10 | $2.29 | $2.32 | $2.16 | $2.19 | $2.19 | 48,319 |
| 2020-07-09 | $2.34 | $2.37 | $2.21 | $2.29 | $2.29 | 55,939 |
| 2020-07-08 | $2.40 | $2.44 | $2.18 | $2.30 | $2.30 | 177,741 |
| 2020-07-07 | $2.53 | $2.59 | $2.40 | $2.41 | $2.41 | 144,862 |
| 2020-07-06 | $2.55 | $2.73 | $2.44 | $2.57 | $2.57 | 338,854 |
| 2020-07-02 | $2.49 | $2.65 | $2.36 | $2.59 | $2.59 | 131,682 |
| 2020-07-01 | $2.52 | $2.69 | $2.36 | $2.39 | $2.39 | 64,193 |
| 2020-06-30 | $2.73 | $2.77 | $2.42 | $2.42 | $2.42 | 74,540 |
| 2020-06-29 | $2.83 | $2.86 | $2.66 | $2.68 | $2.68 | 37,775 |
| 2020-06-26 | $2.80 | $2.95 | $2.56 | $2.88 | $2.88 | 95,983 |
| 2020-06-25 | $2.84 | $2.91 | $2.82 | $2.83 | $2.83 | 42,517 |
| 2020-06-24 | $3.12 | $3.12 | $2.70 | $2.86 | $2.86 | 127,800 |
| 2020-06-23 | $2.92 | $3.10 | $2.88 | $3.05 | $3.05 | 241,720 |
| 2020-06-22 | $3.02 | $3.02 | $2.86 | $2.87 | $2.87 | 49,259 |
| 2020-06-19 | $2.98 | $3.05 | $2.92 | $2.97 | $2.97 | 26,546 |
| 2020-06-18 | $2.88 | $3.06 | $2.88 | $2.94 | $2.94 | 31,038 |
| 2020-06-17 | $3.10 | $3.10 | $2.90 | $2.91 | $2.91 | 40,060 |
| 2020-06-16 | $3.27 | $3.27 | $3.01 | $3.04 | $3.04 | 34,286 |
| 2020-06-15 | $3.15 | $3.15 | $2.81 | $3.02 | $3.02 | 66,223 |
| 2020-06-12 | $3.10 | $3.27 | $3.05 | $3.06 | $3.06 | 42,801 |
| 2020-06-11 | $3.51 | $3.51 | $2.78 | $3.07 | $3.07 | 172,078 |
| 2020-06-10 | $3.80 | $4.59 | $3.56 | $3.74 | $3.74 | 362,798 |
| 2020-06-09 | $3.10 | $3.74 | $3.00 | $3.74 | $3.74 | 303,602 |
| 2020-06-08 | $3.04 | $3.18 | $2.94 | $3.05 | $3.05 | 67,268 |
| 2020-06-05 | $3.07 | $3.10 | $2.88 | $2.97 | $2.97 | 67,121 |
| 2020-06-04 | $3.17 | $3.17 | $2.74 | $3.09 | $3.09 | 191,180 |
| 2020-06-03 | $3.19 | $3.24 | $3.17 | $3.19 | $3.19 | 17,800 |
| 2020-06-02 | $3.51 | $3.61 | $3.17 | $3.17 | $3.17 | 46,806 |
| 2020-06-01 | $3.85 | $3.91 | $3.46 | $3.56 | $3.56 | 60,682 |
| 2020-05-29 | $4.12 | $4.12 | $3.80 | $3.90 | $3.90 | 50,677 |
| 2020-05-28 | $4.06 | $5.94 | $4.02 | $4.03 | $4.03 | 618,577 |
| 2020-05-27 | $0.40 | $0.40 | $0.36 | $0.40 | $3.95 | 53,321 |
| 2020-05-26 | $0.40 | $0.40 | $0.35 | $0.36 | $3.60 | 27,112 |
| 2020-05-22 | $0.40 | $0.43 | $0.38 | $0.40 | $4.00 | 23,182 |
| 2020-05-21 | $0.40 | $0.43 | $0.40 | $0.41 | $4.10 | 15,078 |
| 2020-05-20 | $0.43 | $0.44 | $0.37 | $0.41 | $4.12 | 13,574 |
| 2020-05-19 | $0.44 | $0.44 | $0.43 | $0.43 | $4.33 | 5,405 |
| 2020-05-18 | $0.44 | $0.49 | $0.43 | $0.44 | $4.40 | 9,798 |
| 2020-05-15 | $0.43 | $0.45 | $0.41 | $0.45 | $4.50 | 5,349 |
| 2020-05-14 | $0.44 | $0.46 | $0.40 | $0.42 | $4.20 | 8,469 |
| 2020-05-13 | $0.46 | $0.47 | $0.42 | $0.43 | $4.30 | 12,598 |
| 2020-05-12 | $0.47 | $0.48 | $0.45 | $0.47 | $4.66 | 11,601 |
| 2020-05-11 | $0.46 | $0.50 | $0.45 | $0.47 | $4.65 | 14,556 |
| 2020-05-08 | $0.50 | $0.50 | $0.47 | $0.48 | $4.80 | 11,862 |
| 2020-05-07 | $0.44 | $0.49 | $0.43 | $0.48 | $4.85 | 16,896 |
| 2020-05-06 | $0.44 | $0.44 | $0.42 | $0.43 | $4.30 | 4,760 |
| 2020-05-05 | $0.49 | $0.50 | $0.42 | $0.42 | $4.22 | 39,017 |
| 2020-05-04 | $0.52 | $0.52 | $0.46 | $0.48 | $4.80 | 8,778 |
| 2020-05-01 | $0.58 | $0.60 | $0.52 | $0.52 | $5.20 | 20,182 |
| 2020-04-30 | $0.44 | $0.65 | $0.41 | $0.53 | $5.30 | 87,273 |
| 2020-04-29 | $0.42 | $0.45 | $0.42 | $0.44 | $4.42 | 19,201 |
| 2020-04-28 | $0.44 | $0.45 | $0.36 | $0.42 | $4.22 | 22,746 |
| 2020-04-27 | $0.34 | $0.43 | $0.34 | $0.39 | $3.95 | 48,144 |
| 2020-04-24 | $0.37 | $0.37 | $0.32 | $0.34 | $3.40 | 12,557 |
| 2020-04-23 | $0.34 | $0.36 | $0.34 | $0.36 | $3.60 | 19,918 |
| 2020-04-22 | $0.38 | $0.38 | $0.35 | $0.36 | $3.58 | 16,120 |
| 2020-04-21 | $0.38 | $0.40 | $0.35 | $0.38 | $3.80 | 15,876 |
| 2020-04-20 | $0.27 | $0.38 | $0.26 | $0.37 | $3.70 | 36,731 |
| 2020-04-17 | $0.26 | $0.38 | $0.25 | $0.30 | $3.00 | 60,596 |
| 2020-04-16 | $0.26 | $0.26 | $0.24 | $0.25 | $2.45 | 11,521 |
| 2020-04-15 | $0.26 | $0.26 | $0.24 | $0.26 | $2.58 | 16,830 |
| 2020-04-14 | $0.27 | $0.27 | $0.24 | $0.26 | $2.60 | 17,312 |
| 2020-04-13 | $0.27 | $0.27 | $0.24 | $0.25 | $2.55 | 34,218 |
| 2020-04-09 | $0.27 | $0.28 | $0.24 | $0.27 | $2.67 | 36,188 |
| 2020-04-08 | $0.32 | $0.32 | $0.24 | $0.26 | $2.60 | 100,172 |
| 2020-04-07 | $0.28 | $0.33 | $0.27 | $0.32 | $3.15 | 67,682 |
| 2020-04-06 | $0.24 | $0.28 | $0.24 | $0.27 | $2.70 | 10,677 |
| 2020-04-03 | $0.29 | $0.29 | $0.23 | $0.26 | $2.55 | 15,723 |
| 2020-04-02 | $0.27 | $0.28 | $0.24 | $0.26 | $2.55 | 9,905 |
| 2020-04-01 | $0.27 | $0.29 | $0.24 | $0.26 | $2.62 | 17,510 |
| 2020-03-31 | $0.28 | $0.29 | $0.25 | $0.28 | $2.80 | 11,454 |
| 2020-03-30 | $0.30 | $0.30 | $0.24 | $0.27 | $2.70 | 19,801 |
| 2020-03-27 | $0.27 | $0.30 | $0.27 | $0.30 | $2.98 | 9,543 |
| 2020-03-26 | $0.30 | $0.30 | $0.27 | $0.27 | $2.74 | 17,921 |
| 2020-03-25 | $0.28 | $0.30 | $0.27 | $0.28 | $2.80 | 10,915 |
| 2020-03-24 | $0.30 | $0.30 | $0.24 | $0.28 | $2.80 | 7,198 |
| 2020-03-23 | $0.25 | $0.27 | $0.25 | $0.27 | $2.66 | 8,349 |
| 2020-03-20 | $0.26 | $0.27 | $0.24 | $0.24 | $2.40 | 12,586 |
| 2020-03-19 | $0.24 | $0.27 | $0.19 | $0.26 | $2.59 | 45,346 |
| 2020-03-18 | $0.27 | $0.27 | $0.23 | $0.23 | $2.25 | 17,405 |
| 2020-03-17 | $0.29 | $0.29 | $0.26 | $0.26 | $2.60 | 14,413 |
| 2020-03-16 | $0.30 | $0.35 | $0.26 | $0.30 | $2.96 | 20,472 |
| 2020-03-13 | $0.32 | $0.33 | $0.28 | $0.29 | $2.90 | 11,484 |
| 2020-03-12 | $0.32 | $0.36 | $0.23 | $0.27 | $2.72 | 25,918 |
| 2020-03-11 | $0.38 | $0.41 | $0.31 | $0.33 | $3.25 | 27,412 |
| 2020-03-10 | $0.39 | $0.40 | $0.36 | $0.37 | $3.70 | 7,343 |
| 2020-03-09 | $0.39 | $0.40 | $0.37 | $0.39 | $3.90 | 12,147 |
| 2020-03-06 | $0.44 | $0.45 | $0.39 | $0.40 | $4.00 | 29,021 |
| 2020-03-05 | $0.44 | $0.47 | $0.43 | $0.44 | $4.40 | 5,723 |
| 2020-03-04 | $0.45 | $0.46 | $0.43 | $0.45 | $4.50 | 8,668 |
| 2020-03-03 | $0.46 | $0.46 | $0.42 | $0.45 | $4.50 | 6,500 |
| 2020-03-02 | $0.41 | $0.46 | $0.41 | $0.44 | $4.37 | 20,422 |
| 2020-02-28 | $0.41 | $0.42 | $0.41 | $0.42 | $4.20 | 6,720 |
| 2020-02-27 | $0.44 | $0.44 | $0.41 | $0.42 | $4.16 | 21,110 |
| 2020-02-26 | $0.47 | $0.49 | $0.41 | $0.45 | $4.45 | 15,027 |
| 2020-02-25 | $0.50 | $0.53 | $0.47 | $0.47 | $4.70 | 17,954 |
| 2020-02-24 | $0.50 | $0.51 | $0.48 | $0.50 | $5.00 | 8,873 |
| 2020-02-21 | $0.52 | $0.53 | $0.50 | $0.51 | $5.05 | 8,653 |
| 2020-02-20 | $0.51 | $0.54 | $0.50 | $0.52 | $5.21 | 16,900 |
| 2020-02-19 | $0.54 | $0.56 | $0.50 | $0.51 | $5.05 | 30,889 |
| 2020-02-18 | $0.56 | $0.56 | $0.54 | $0.54 | $5.40 | 34,180 |
| 2020-02-14 | $0.54 | $0.56 | $0.54 | $0.54 | $5.40 | 14,412 |
| 2020-02-13 | $0.57 | $0.57 | $0.55 | $0.55 | $5.50 | 23,525 |
| 2020-02-12 | $0.54 | $0.57 | $0.54 | $0.55 | $5.54 | 20,070 |
| 2020-02-11 | $0.57 | $0.58 | $0.50 | $0.53 | $5.30 | 71,523 |
| 2020-02-10 | $0.52 | $0.59 | $0.49 | $0.56 | $5.60 | 102,034 |
| 2020-02-07 | $0.46 | $0.50 | $0.44 | $0.49 | $4.92 | 63,612 |
| 2020-02-06 | $0.43 | $0.46 | $0.42 | $0.45 | $4.51 | 86,085 |
| 2020-02-05 | $0.38 | $0.43 | $0.38 | $0.41 | $4.12 | 38,920 |
| 2020-02-04 | $0.39 | $0.41 | $0.38 | $0.39 | $3.90 | 37,847 |
| 2020-02-03 | $0.40 | $0.41 | $0.38 | $0.39 | $3.90 | 29,208 |
| 2020-01-31 | $0.44 | $0.44 | $0.40 | $0.41 | $4.10 | 24,864 |
| 2020-01-30 | $0.42 | $0.43 | $0.41 | $0.41 | $4.13 | 12,935 |
| 2020-01-29 | $0.43 | $0.44 | $0.41 | $0.42 | $4.20 | 21,076 |
| 2020-01-28 | $0.42 | $0.43 | $0.41 | $0.42 | $4.16 | 18,964 |
| 2020-01-27 | $0.42 | $0.43 | $0.40 | $0.42 | $4.20 | 29,971 |
| 2020-01-24 | $0.46 | $0.46 | $0.40 | $0.42 | $4.15 | 83,055 |
| 2020-01-23 | $0.44 | $0.47 | $0.41 | $0.44 | $4.42 | 192,846 |
| 2020-01-22 | $0.40 | $0.44 | $0.39 | $0.42 | $4.22 | 124,643 |
| 2020-01-21 | $0.40 | $0.43 | $0.38 | $0.40 | $3.98 | 69,599 |
| 2020-01-17 | $0.42 | $0.42 | $0.40 | $0.40 | $4.03 | 66,672 |
| 2020-01-16 | $0.42 | $0.44 | $0.40 | $0.41 | $4.13 | 93,550 |
| 2020-01-15 | $0.41 | $0.42 | $0.40 | $0.40 | $4.00 | 51,062 |
| 2020-01-14 | $0.43 | $0.44 | $0.41 | $0.41 | $4.06 | 41,511 |
| 2020-01-13 | $0.44 | $0.46 | $0.41 | $0.42 | $4.20 | 35,574 |
| 2020-01-10 | $0.46 | $0.47 | $0.45 | $0.45 | $4.55 | 32,717 |
| 2020-01-09 | $0.47 | $0.49 | $0.43 | $0.46 | $4.63 | 65,428 |
| 2020-01-08 | $0.45 | $0.48 | $0.43 | $0.46 | $4.64 | 137,629 |
| 2020-01-07 | $0.45 | $0.45 | $0.42 | $0.45 | $4.49 | 9,687 |
| 2020-01-06 | $0.40 | $0.46 | $0.40 | $0.42 | $4.20 | 57,335 |
| 2020-01-03 | $0.42 | $0.44 | $0.40 | $0.41 | $4.07 | 74,032 |
| 2020-01-02 | $0.44 | $0.44 | $0.41 | $0.42 | $4.20 | 46,843 |
| 2019-12-31 | $0.43 | $0.46 | $0.40 | $0.43 | $4.26 | 54,039 |
| 2019-12-30 | $0.44 | $0.47 | $0.42 | $0.43 | $4.30 | 76,520 |
| 2019-12-27 | $0.42 | $0.46 | $0.41 | $0.43 | $4.31 | 95,766 |
| 2019-12-26 | $0.44 | $0.45 | $0.43 | $0.44 | $4.43 | 24,288 |
| 2019-12-24 | $0.45 | $0.49 | $0.43 | $0.44 | $4.40 | 33,621 |
| 2019-12-23 | $0.46 | $0.50 | $0.46 | $0.47 | $4.68 | 31,507 |
| 2019-12-20 | $0.53 | $0.53 | $0.45 | $0.49 | $4.85 | 143,290 |
| 2019-12-19 | $0.50 | $0.56 | $0.48 | $0.50 | $5.00 | 20,385 |
| 2019-12-18 | $0.40 | $0.56 | $0.40 | $0.50 | $4.96 | 74,225 |
| 2019-12-17 | $0.40 | $0.44 | $0.39 | $0.40 | $4.00 | 573,125 |
| 2019-12-16 | $0.42 | $0.46 | $0.39 | $0.42 | $4.21 | 65,904 |
| 2019-12-13 | $0.51 | $0.51 | $0.40 | $0.47 | $4.70 | 30,379 |
| 2019-12-12 | $0.50 | $0.54 | $0.48 | $0.48 | $4.83 | 24,691 |
| 2019-12-11 | $0.59 | $0.59 | $0.51 | $0.52 | $5.15 | 100,909 |
| 2019-12-10 | $0.61 | $0.62 | $0.58 | $0.60 | $5.95 | 21,295 |
| 2019-12-09 | $0.60 | $0.63 | $0.60 | $0.61 | $6.10 | 10,549 |
| 2019-12-06 | $0.62 | $0.66 | $0.60 | $0.61 | $6.10 | 14,236 |
| 2019-12-05 | $0.66 | $0.66 | $0.60 | $0.62 | $6.22 | 4,446 |
| 2019-12-04 | $0.61 | $0.69 | $0.61 | $0.64 | $6.41 | 15,746 |
| 2019-12-03 | $0.59 | $0.62 | $0.55 | $0.61 | $6.10 | 17,138 |
| 2019-12-02 | $0.60 | $0.62 | $0.57 | $0.58 | $5.75 | 6,509 |
| 2019-11-29 | $0.59 | $0.61 | $0.56 | $0.61 | $6.05 | 5,785 |
| 2019-11-27 | $0.62 | $0.62 | $0.57 | $0.59 | $5.85 | 11,169 |
| 2019-11-26 | $0.60 | $0.62 | $0.59 | $0.59 | $5.93 | 2,146 |
| 2019-11-25 | $0.62 | $0.63 | $0.59 | $0.60 | $5.97 | 15,294 |
| 2019-11-22 | $0.64 | $0.64 | $0.61 | $0.62 | $6.22 | 1,753 |
| 2019-11-21 | $0.62 | $0.64 | $0.61 | $0.64 | $6.39 | 4,666 |
| 2019-11-20 | $0.62 | $0.64 | $0.62 | $0.62 | $6.20 | 5,768 |
| 2019-11-19 | $0.62 | $0.63 | $0.61 | $0.61 | $6.13 | 5,285 |
| 2019-11-18 | $0.61 | $0.64 | $0.61 | $0.63 | $6.26 | 6,310 |
| 2019-11-15 | $0.64 | $0.64 | $0.62 | $0.62 | $6.21 | 10,025 |
| 2019-11-14 | $0.63 | $0.64 | $0.61 | $0.63 | $6.30 | 8,322 |
| 2019-11-13 | $0.64 | $0.64 | $0.62 | $0.62 | $6.22 | 11,390 |
| 2019-11-12 | $0.62 | $0.66 | $0.62 | $0.62 | $6.15 | 3,268 |
| 2019-11-11 | $0.66 | $0.66 | $0.62 | $0.62 | $6.20 | 4,762 |
| 2019-11-08 | $0.65 | $0.69 | $0.64 | $0.65 | $6.46 | 8,194 |
| 2019-11-07 | $0.68 | $0.69 | $0.64 | $0.66 | $6.60 | 5,813 |
| 2019-11-06 | $0.65 | $0.68 | $0.64 | $0.67 | $6.70 | 6,792 |
| 2019-11-05 | $0.68 | $0.70 | $0.64 | $0.67 | $6.68 | 8,855 |
| 2019-11-04 | $0.68 | $0.70 | $0.64 | $0.67 | $6.71 | 19,063 |
| 2019-11-01 | $0.63 | $0.68 | $0.60 | $0.68 | $6.77 | 21,909 |
| 2019-10-31 | $0.63 | $0.64 | $0.60 | $0.63 | $6.29 | 6,826 |
| 2019-10-30 | $0.60 | $0.66 | $0.59 | $0.62 | $6.20 | 16,688 |
| 2019-10-29 | $0.64 | $0.68 | $0.58 | $0.58 | $5.82 | 10,268 |
| 2019-10-28 | $0.56 | $0.62 | $0.56 | $0.60 | $6.01 | 18,055 |
| 2019-10-25 | $0.61 | $0.62 | $0.50 | $0.56 | $5.60 | 50,594 |
| 2019-10-24 | $0.65 | $0.69 | $0.61 | $0.61 | $6.10 | 24,516 |
| 2019-10-23 | $0.69 | $0.69 | $0.65 | $0.65 | $6.53 | 13,528 |
| 2019-10-22 | $0.73 | $0.73 | $0.67 | $0.68 | $6.77 | 8,113 |
| 2019-10-21 | $0.80 | $0.80 | $0.68 | $0.68 | $6.75 | 29,369 |
| 2019-10-18 | $0.69 | $0.95 | $0.67 | $0.79 | $7.91 | 77,602 |
| 2019-10-17 | $0.72 | $0.72 | $0.68 | $0.70 | $6.97 | 5,504 |
| 2019-10-16 | $0.68 | $0.74 | $0.66 | $0.69 | $6.90 | 21,596 |
| 2019-10-15 | $0.74 | $0.75 | $0.68 | $0.70 | $6.97 | 11,910 |
| 2019-10-14 | $0.76 | $0.80 | $0.68 | $0.72 | $7.20 | 13,540 |
| 2019-10-11 | $0.75 | $0.76 | $0.71 | $0.76 | $7.60 | 9,032 |
| 2019-10-10 | $0.75 | $0.78 | $0.71 | $0.73 | $7.32 | 4,940 |
| 2019-10-09 | $0.79 | $0.86 | $0.73 | $0.74 | $7.42 | 12,645 |
| 2019-10-08 | $0.80 | $0.83 | $0.79 | $0.79 | $7.90 | 5,199 |
| 2019-10-07 | $0.80 | $0.82 | $0.80 | $0.80 | $8.00 | 18,234 |
| 2019-10-04 | $0.80 | $0.84 | $0.78 | $0.80 | $7.97 | 7,812 |
| 2019-10-03 | $0.85 | $0.86 | $0.68 | $0.83 | $8.27 | 64,471 |
| 2019-10-02 | $0.95 | $0.98 | $0.86 | $0.88 | $8.81 | 24,053 |
| 2019-10-01 | $0.95 | $0.98 | $0.88 | $0.94 | $9.43 | 13,354 |
| 2019-09-30 | $0.96 | $0.97 | $0.92 | $0.95 | $9.50 | 7,242 |
| 2019-09-27 | $0.99 | $0.99 | $0.95 | $0.96 | $9.55 | 5,675 |
| 2019-09-26 | $0.98 | $0.99 | $0.96 | $0.98 | $9.76 | 7,676 |
| 2019-09-25 | $0.97 | $1.00 | $0.95 | $0.96 | $9.60 | 16,050 |
| 2019-09-24 | $0.97 | $1.00 | $0.94 | $0.96 | $9.65 | 9,546 |
| 2019-09-23 | $0.93 | $0.98 | $0.93 | $0.96 | $9.60 | 10,085 |
| 2019-09-20 | $0.97 | $1.00 | $0.84 | $0.96 | $9.60 | 35,573 |
| 2019-09-19 | $0.94 | $1.00 | $0.94 | $0.97 | $9.70 | 9,313 |
| 2019-09-18 | $0.99 | $1.01 | $0.95 | $0.96 | $9.60 | 21,680 |
| 2019-09-17 | $1.01 | $1.02 | $0.97 | $1.00 | $9.95 | 22,936 |
| 2019-09-16 | $0.99 | $1.05 | $0.99 | $1.01 | $10.10 | 10,266 |
| 2019-09-13 | $1.04 | $1.09 | $0.97 | $1.00 | $10.00 | 40,099 |
| 2019-09-12 | $1.08 | $1.09 | $1.02 | $1.04 | $10.40 | 15,661 |
| 2019-09-11 | $1.07 | $1.09 | $1.02 | $1.09 | $10.90 | 40,461 |
| 2019-09-10 | $1.02 | $1.05 | $1.00 | $1.04 | $10.40 | 30,726 |
| 2019-09-09 | $1.02 | $1.05 | $0.99 | $1.04 | $10.40 | 28,029 |
| 2019-09-06 | $0.97 | $1.05 | $0.92 | $1.01 | $10.10 | 22,951 |
| 2019-09-05 | $1.07 | $1.08 | $0.95 | $0.95 | $9.52 | 53,166 |
| 2019-09-04 | $1.02 | $1.09 | $1.00 | $1.07 | $10.70 | 91,201 |
| 2019-09-03 | $0.97 | $1.05 | $0.88 | $1.02 | $10.20 | 125,840 |
| 2019-08-30 | $0.79 | $0.95 | $0.78 | $0.95 | $9.45 | 126,338 |
| 2019-08-29 | $0.71 | $0.80 | $0.70 | $0.79 | $7.90 | 130,051 |
| 2019-08-28 | $0.69 | $0.71 | $0.69 | $0.70 | $6.98 | 30,637 |
| 2019-08-27 | $0.71 | $0.71 | $0.69 | $0.69 | $6.91 | 21,049 |
| 2019-08-26 | $0.70 | $0.71 | $0.69 | $0.70 | $7.00 | 21,476 |
| 2019-08-23 | $0.70 | $0.71 | $0.69 | $0.69 | $6.90 | 25,912 |
| 2019-08-22 | $0.70 | $0.71 | $0.68 | $0.70 | $6.97 | 40,362 |
| 2019-08-21 | $0.71 | $0.71 | $0.69 | $0.70 | $7.03 | 22,348 |
| 2019-08-20 | $0.69 | $0.71 | $0.68 | $0.70 | $6.96 | 33,851 |
| 2019-08-19 | $0.71 | $0.71 | $0.66 | $0.69 | $6.90 | 16,550 |
| 2019-08-16 | $0.69 | $0.71 | $0.69 | $0.70 | $6.96 | 28,396 |
| 2019-08-15 | $0.70 | $0.71 | $0.69 | $0.69 | $6.85 | 18,747 |
| 2019-08-14 | $0.71 | $0.71 | $0.68 | $0.69 | $6.90 | 61,250 |
| 2019-08-13 | $0.67 | $0.71 | $0.67 | $0.69 | $6.94 | 40,077 |
| 2019-08-12 | $0.67 | $0.71 | $0.67 | $0.68 | $6.83 | 10,582 |
| 2019-08-09 | $0.69 | $0.70 | $0.64 | $0.66 | $6.60 | 17,656 |
| 2019-08-08 | $0.71 | $0.71 | $0.68 | $0.68 | $6.82 | 21,156 |
| 2019-08-07 | $0.65 | $0.70 | $0.63 | $0.70 | $7.00 | 18,031 |
| 2019-08-06 | $0.70 | $0.70 | $0.65 | $0.67 | $6.71 | 17,085 |
| 2019-08-05 | $0.70 | $0.70 | $0.65 | $0.68 | $6.78 | 21,848 |
| 2019-08-02 | $0.65 | $0.70 | $0.64 | $0.68 | $6.80 | 13,486 |
| 2019-08-01 | $0.68 | $0.69 | $0.65 | $0.65 | $6.50 | 11,569 |
| 2019-07-31 | $0.67 | $0.68 | $0.65 | $0.65 | $6.50 | 9,078 |
| 2019-07-30 | $0.69 | $0.70 | $0.62 | $0.66 | $6.61 | 23,230 |
| 2019-07-29 | $0.69 | $0.71 | $0.68 | $0.68 | $6.80 | 14,413 |
| 2019-07-26 | $0.72 | $0.72 | $0.69 | $0.70 | $6.99 | 10,152 |
| 2019-07-25 | $0.72 | $0.73 | $0.69 | $0.69 | $6.91 | 15,381 |
| 2019-07-24 | $0.68 | $0.71 | $0.67 | $0.69 | $6.90 | 20,085 |
| 2019-07-23 | $0.71 | $0.74 | $0.67 | $0.67 | $6.70 | 26,337 |
| 2019-07-22 | $0.68 | $0.69 | $0.62 | $0.66 | $6.62 | 26,118 |
| 2019-07-19 | $0.70 | $0.73 | $0.67 | $0.68 | $6.76 | 29,067 |
| 2019-07-18 | $0.68 | $0.72 | $0.64 | $0.70 | $7.00 | 27,292 |
| 2019-07-17 | $0.71 | $0.74 | $0.68 | $0.68 | $6.75 | 25,149 |
| 2019-07-16 | $0.66 | $0.72 | $0.65 | $0.70 | $7.00 | 37,194 |
| 2019-07-15 | $0.67 | $0.68 | $0.61 | $0.64 | $6.42 | 15,271 |
| 2019-07-12 | $0.70 | $0.72 | $0.66 | $0.67 | $6.69 | 14,126 |
| 2019-07-11 | $0.69 | $0.72 | $0.69 | $0.72 | $7.20 | 21,464 |
| 2019-07-10 | $0.72 | $0.72 | $0.68 | $0.70 | $7.05 | 25,736 |
| 2019-07-09 | $0.72 | $0.73 | $0.67 | $0.71 | $7.10 | 24,197 |
| 2019-07-08 | $0.74 | $0.75 | $0.69 | $0.72 | $7.16 | 52,961 |
| 2019-07-05 | $0.70 | $0.72 | $0.66 | $0.72 | $7.20 | 32,673 |
| 2019-07-03 | $0.66 | $0.70 | $0.66 | $0.70 | $6.95 | 14,937 |
| 2019-07-02 | $0.66 | $0.69 | $0.65 | $0.67 | $6.70 | 32,727 |
| 2019-07-01 | $0.68 | $0.68 | $0.65 | $0.65 | $6.50 | 34,008 |
| 2019-06-28 | $0.68 | $0.69 | $0.58 | $0.63 | $6.30 | 447,909 |
| 2019-06-27 | $0.65 | $0.69 | $0.61 | $0.62 | $6.21 | 34,231 |
| 2019-06-26 | $0.64 | $0.68 | $0.62 | $0.62 | $6.20 | 34,794 |
| 2019-06-25 | $0.56 | $0.66 | $0.56 | $0.60 | $6.00 | 42,880 |
| 2019-06-24 | $0.65 | $0.65 | $0.56 | $0.56 | $5.64 | 25,781 |
| 2019-06-21 | $0.71 | $0.72 | $0.62 | $0.65 | $6.50 | 35,218 |
| 2019-06-20 | $0.65 | $0.69 | $0.62 | $0.69 | $6.90 | 46,090 |
| 2019-06-19 | $0.48 | $0.67 | $0.46 | $0.62 | $6.20 | 65,602 |
| 2019-06-18 | $0.45 | $0.49 | $0.43 | $0.49 | $4.87 | 47,300 |
| 2019-06-17 | $0.56 | $0.57 | $0.42 | $0.43 | $4.30 | 106,347 |
| 2019-06-14 | $0.59 | $0.59 | $0.54 | $0.55 | $5.50 | 20,449 |
| 2019-06-13 | $0.57 | $0.59 | $0.55 | $0.56 | $5.61 | 17,309 |
| 2019-06-12 | $0.63 | $0.68 | $0.55 | $0.55 | $5.51 | 61,775 |
| 2019-06-11 | $0.55 | $0.62 | $0.55 | $0.62 | $6.19 | 18,772 |
| 2019-06-10 | $0.64 | $0.65 | $0.54 | $0.55 | $5.47 | 45,733 |
| 2019-06-07 | $0.66 | $0.66 | $0.60 | $0.64 | $6.36 | 25,458 |
| 2019-06-06 | $0.68 | $0.69 | $0.65 | $0.66 | $6.60 | 13,425 |
| 2019-06-05 | $0.68 | $0.72 | $0.66 | $0.67 | $6.66 | 10,382 |
| 2019-06-04 | $0.72 | $0.74 | $0.65 | $0.68 | $6.82 | 68,935 |
| 2019-06-03 | $0.68 | $0.73 | $0.65 | $0.70 | $7.04 | 30,862 |
| 2019-05-31 | $0.65 | $0.70 | $0.62 | $0.65 | $6.50 | 59,710 |
| 2019-05-30 | $0.73 | $0.76 | $0.55 | $0.60 | $6.00 | 97,618 |
| 2019-05-29 | $0.74 | $0.79 | $0.69 | $0.71 | $7.05 | 51,318 |
| 2019-05-28 | $0.74 | $0.76 | $0.71 | $0.73 | $7.33 | 20,708 |
| 2019-05-24 | $0.74 | $0.80 | $0.72 | $0.76 | $7.61 | 31,872 |
| 2019-05-23 | $0.82 | $0.83 | $0.66 | $0.68 | $6.80 | 107,181 |
| 2019-05-22 | $0.85 | $0.87 | $0.82 | $0.82 | $8.22 | 25,199 |
| 2019-05-21 | $0.86 | $0.87 | $0.82 | $0.87 | $8.68 | 15,289 |
| 2019-05-20 | $0.85 | $0.90 | $0.81 | $0.82 | $8.18 | 16,446 |
| 2019-05-17 | $0.85 | $0.90 | $0.85 | $0.86 | $8.57 | 13,518 |
| 2019-05-16 | $0.89 | $0.91 | $0.85 | $0.86 | $8.58 | 11,671 |
| 2019-05-15 | $0.90 | $0.93 | $0.87 | $0.89 | $8.92 | 22,006 |
| 2019-05-14 | $0.86 | $0.90 | $0.86 | $0.88 | $8.80 | 19,180 |
| 2019-05-13 | $0.85 | $0.88 | $0.85 | $0.86 | $8.60 | 26,207 |
| 2019-05-10 | $0.90 | $0.91 | $0.87 | $0.90 | $9.00 | 19,971 |
| 2019-05-09 | $0.90 | $0.91 | $0.87 | $0.90 | $9.00 | 31,220 |
| 2019-05-08 | $0.95 | $0.96 | $0.90 | $0.90 | $9.00 | 30,241 |
| 2019-05-07 | $1.00 | $1.01 | $0.92 | $0.92 | $9.23 | 43,872 |
| 2019-05-06 | $0.91 | $1.00 | $0.91 | $0.99 | $9.85 | 47,351 |
| 2019-05-03 | $0.96 | $0.98 | $0.95 | $0.98 | $9.76 | 16,968 |
| 2019-05-02 | $0.98 | $1.00 | $0.95 | $0.96 | $9.58 | 38,645 |
| 2019-05-01 | $1.00 | $1.00 | $0.96 | $0.99 | $9.86 | 33,208 |
| 2019-04-30 | $0.96 | $0.99 | $0.95 | $0.98 | $9.80 | 22,731 |
| 2019-04-29 | $0.91 | $0.96 | $0.91 | $0.95 | $9.50 | 23,657 |
| 2019-04-26 | $0.88 | $0.93 | $0.88 | $0.91 | $9.07 | 44,528 |
| 2019-04-25 | $1.00 | $1.04 | $0.87 | $0.87 | $8.73 | 106,086 |
| 2019-04-24 | $1.00 | $1.01 | $0.96 | $1.00 | $9.99 | 38,803 |
| 2019-04-23 | $0.88 | $1.02 | $0.86 | $0.99 | $9.90 | 68,446 |
| 2019-04-22 | $0.85 | $0.94 | $0.84 | $0.88 | $8.82 | 91,844 |
| 2019-04-18 | $0.88 | $0.88 | $0.80 | $0.82 | $8.24 | 47,238 |
| 2019-04-17 | $0.90 | $0.90 | $0.85 | $0.86 | $8.56 | 54,121 |
| 2019-04-16 | $1.01 | $1.01 | $0.82 | $0.86 | $8.59 | 201,645 |
| 2019-04-15 | $1.03 | $1.13 | $0.99 | $1.00 | $10.00 | 133,459 |
| 2019-04-12 | $0.97 | $1.03 | $0.86 | $1.02 | $10.20 | 215,312 |
| 2019-04-11 | $0.99 | $1.00 | $0.95 | $0.96 | $9.55 | 63,113 |
| 2019-04-10 | $1.04 | $1.06 | $0.98 | $0.99 | $9.90 | 63,112 |
| 2019-04-09 | $1.10 | $1.10 | $1.00 | $1.03 | $10.30 | 55,295 |
| 2019-04-08 | $1.04 | $1.07 | $0.98 | $1.05 | $10.50 | 341,419 |
| 2019-04-05 | $1.11 | $1.13 | $1.03 | $1.04 | $10.40 | 67,222 |
| 2019-04-04 | $1.17 | $1.30 | $1.10 | $1.11 | $11.10 | 215,313 |
| 2019-04-03 | $1.15 | $1.17 | $1.11 | $1.15 | $11.50 | 18,663 |
| 2019-04-02 | $1.15 | $1.17 | $1.10 | $1.15 | $11.50 | 15,134 |
| 2019-04-01 | $1.16 | $1.19 | $1.14 | $1.14 | $11.40 | 20,690 |
| 2019-03-29 | $1.07 | $1.19 | $1.07 | $1.16 | $11.60 | 38,015 |
| 2019-03-28 | $1.07 | $1.11 | $1.03 | $1.05 | $10.50 | 66,885 |
| 2019-03-27 | $1.06 | $1.09 | $1.05 | $1.07 | $10.70 | 32,181 |
| 2019-03-26 | $1.10 | $1.14 | $1.03 | $1.05 | $10.50 | 34,635 |
| 2019-03-25 | $1.21 | $1.24 | $1.06 | $1.08 | $10.80 | 35,982 |
| 2019-03-22 | $1.26 | $1.26 | $1.15 | $1.16 | $11.60 | 64,810 |
| 2019-03-21 | $1.29 | $1.31 | $1.23 | $1.26 | $12.60 | 27,298 |
| 2019-03-20 | $1.26 | $1.35 | $1.25 | $1.31 | $13.10 | 43,121 |
| 2019-03-19 | $1.20 | $1.42 | $1.17 | $1.29 | $12.90 | 258,762 |
| 2019-03-18 | $1.25 | $1.33 | $1.16 | $1.30 | $13.00 | 112,514 |
| 2019-03-15 | $1.45 | $1.45 | $1.26 | $1.40 | $14.00 | 139,195 |
| 2019-03-14 | $1.46 | $1.50 | $1.38 | $1.46 | $14.60 | 208,192 |
| 2019-03-13 | $1.29 | $1.60 | $1.27 | $1.43 | $14.30 | 239,043 |
| 2019-03-12 | $1.29 | $1.39 | $1.25 | $1.26 | $12.60 | 30,606 |
| 2019-03-11 | $1.34 | $1.38 | $1.27 | $1.30 | $13.00 | 28,444 |
| 2019-03-08 | $1.44 | $1.46 | $1.27 | $1.30 | $13.00 | 95,371 |
| 2019-03-07 | $1.46 | $1.47 | $1.40 | $1.46 | $14.60 | 12,025 |
| 2019-03-06 | $1.55 | $1.56 | $1.42 | $1.47 | $14.70 | 17,070 |
| 2019-03-05 | $1.55 | $1.56 | $1.49 | $1.54 | $15.40 | 17,107 |
| 2019-03-04 | $1.57 | $1.64 | $1.48 | $1.54 | $15.40 | 14,759 |
| 2019-03-01 | $1.58 | $1.63 | $1.55 | $1.57 | $15.70 | 17,074 |
| 2019-02-28 | $1.59 | $1.62 | $1.51 | $1.58 | $15.80 | 20,991 |
| 2019-02-27 | $1.54 | $1.59 | $1.53 | $1.58 | $15.80 | 24,177 |
| 2019-02-26 | $1.54 | $1.58 | $1.49 | $1.56 | $15.60 | 12,469 |
| 2019-02-25 | $1.56 | $1.61 | $1.52 | $1.54 | $15.40 | 10,300 |
| 2019-02-22 | $1.54 | $1.56 | $1.52 | $1.54 | $15.40 | 5,826 |
| 2019-02-21 | $1.44 | $1.57 | $1.44 | $1.53 | $15.30 | 10,791 |
| 2019-02-20 | $1.63 | $1.63 | $1.41 | $1.44 | $14.40 | 42,706 |
| 2019-02-19 | $1.61 | $1.65 | $1.59 | $1.62 | $16.20 | 10,578 |
| 2019-02-15 | $1.61 | $1.67 | $1.56 | $1.61 | $16.10 | 20,727 |
| 2019-02-14 | $1.58 | $1.63 | $1.56 | $1.62 | $16.20 | 12,482 |
| 2019-02-13 | $1.60 | $1.61 | $1.50 | $1.58 | $15.80 | 13,501 |
| 2019-02-12 | $1.57 | $1.67 | $1.56 | $1.61 | $16.10 | 24,389 |
| 2019-02-11 | $1.57 | $1.66 | $1.55 | $1.57 | $15.70 | 17,894 |
| 2019-02-08 | $1.55 | $1.66 | $1.53 | $1.58 | $15.80 | 13,123 |
| 2019-02-07 | $1.55 | $1.58 | $1.51 | $1.55 | $15.50 | 10,385 |
| 2019-02-06 | $1.62 | $1.65 | $1.55 | $1.57 | $15.70 | 17,050 |
| 2019-02-05 | $1.63 | $1.71 | $1.57 | $1.61 | $16.10 | 12,695 |
| 2019-02-04 | $1.57 | $1.74 | $1.51 | $1.63 | $16.30 | 18,649 |
| 2019-02-01 | $1.71 | $1.71 | $1.61 | $1.63 | $16.30 | 11,756 |
| 2019-01-31 | $1.75 | $1.81 | $1.68 | $1.70 | $17.00 | 19,943 |
| 2019-01-30 | $1.70 | $1.75 | $1.68 | $1.74 | $17.40 | 31,037 |
| 2019-01-29 | $1.86 | $1.86 | $1.67 | $1.67 | $16.70 | 43,296 |
| 2019-01-28 | $1.81 | $1.88 | $1.74 | $1.87 | $18.70 | 25,996 |
| 2019-01-25 | $1.79 | $1.85 | $1.71 | $1.84 | $18.40 | 32,961 |
| 2019-01-24 | $1.81 | $1.89 | $1.70 | $1.77 | $17.70 | 65,211 |
| 2019-01-23 | $1.81 | $1.82 | $1.67 | $1.69 | $16.90 | 16,539 |
| 2019-01-22 | $1.84 | $1.90 | $1.75 | $1.80 | $18.00 | 23,005 |
| 2019-01-18 | $1.78 | $1.80 | $1.72 | $1.74 | $17.40 | 17,439 |
| 2019-01-17 | $1.75 | $1.81 | $1.72 | $1.78 | $17.80 | 18,042 |
| 2019-01-16 | $1.78 | $1.82 | $1.74 | $1.74 | $17.40 | 29,925 |
| 2019-01-15 | $1.67 | $1.86 | $1.67 | $1.75 | $17.50 | 37,532 |
| 2019-01-14 | $1.75 | $1.75 | $1.63 | $1.68 | $16.80 | 33,919 |
| 2019-01-11 | $1.52 | $1.75 | $1.46 | $1.74 | $17.40 | 89,522 |
| 2019-01-10 | $1.43 | $1.54 | $1.38 | $1.53 | $15.30 | 18,524 |
| 2019-01-09 | $1.50 | $1.51 | $1.43 | $1.45 | $14.50 | 10,103 |
| 2019-01-08 | $1.55 | $1.62 | $1.42 | $1.48 | $14.80 | 36,731 |
| 2019-01-07 | $1.42 | $1.56 | $1.39 | $1.53 | $15.30 | 42,004 |
| 2019-01-04 | $1.34 | $1.45 | $1.27 | $1.42 | $14.20 | 36,703 |
| 2019-01-03 | $1.32 | $1.38 | $1.23 | $1.30 | $13.00 | 22,853 |
| 2019-01-02 | $1.36 | $1.44 | $1.30 | $1.32 | $13.20 | 43,201 |
| 2018-12-31 | $1.24 | $1.39 | $1.15 | $1.37 | $13.70 | 87,248 |
| 2018-12-28 | $1.17 | $1.33 | $1.17 | $1.27 | $12.70 | 124,463 |
| 2018-12-27 | $1.17 | $1.20 | $1.13 | $1.17 | $11.70 | 47,833 |
| 2018-12-26 | $1.33 | $1.45 | $1.16 | $1.18 | $11.80 | 65,300 |
| 2018-12-24 | $1.40 | $1.47 | $1.32 | $1.32 | $13.20 | 26,120 |
| 2018-12-21 | $1.53 | $1.57 | $1.38 | $1.39 | $13.90 | 143,855 |
| 2018-12-20 | $1.51 | $1.54 | $1.42 | $1.53 | $15.30 | 43,577 |
| 2018-12-19 | $1.52 | $1.62 | $1.52 | $1.59 | $15.85 | 56,845 |
| 2018-12-18 | $1.73 | $1.73 | $1.49 | $1.50 | $15.00 | 53,231 |
| 2018-12-17 | $1.79 | $1.83 | $1.67 | $1.73 | $17.30 | 43,985 |
| 2018-12-14 | $1.82 | $1.89 | $1.68 | $1.80 | $18.00 | 55,724 |
| 2018-12-13 | $1.81 | $1.84 | $1.64 | $1.67 | $16.70 | 45,488 |
| 2018-12-12 | $1.38 | $1.86 | $1.38 | $1.81 | $18.05 | 92,652 |
| 2018-12-11 | $1.66 | $1.75 | $1.35 | $1.38 | $13.80 | 67,321 |
| 2018-12-10 | $1.60 | $1.74 | $1.60 | $1.65 | $16.50 | 26,748 |
| 2018-12-07 | $1.77 | $1.79 | $1.60 | $1.61 | $16.10 | 40,806 |
| 2018-12-06 | $1.83 | $1.85 | $1.72 | $1.78 | $17.80 | 28,288 |
| 2018-12-04 | $1.98 | $1.99 | $1.85 | $1.86 | $18.60 | 31,137 |
| 2018-12-03 | $2.09 | $2.11 | $1.95 | $1.99 | $19.90 | 37,079 |
| 2018-11-30 | $2.10 | $2.13 | $2.04 | $2.06 | $20.60 | 18,228 |
| 2018-11-29 | $2.10 | $2.15 | $2.08 | $2.10 | $21.00 | 30,884 |
| 2018-11-28 | $2.11 | $2.14 | $2.01 | $2.10 | $21.00 | 46,437 |
| 2018-11-27 | $2.13 | $2.17 | $2.08 | $2.10 | $21.00 | 11,845 |
| 2018-11-26 | $2.28 | $2.29 | $2.05 | $2.13 | $21.30 | 33,264 |
| 2018-11-23 | $2.12 | $2.30 | $2.10 | $2.28 | $22.80 | 9,500 |
| 2018-11-21 | $2.09 | $2.21 | $2.06 | $2.13 | $21.30 | 29,143 |
| 2018-11-20 | $2.04 | $2.16 | $2.00 | $2.10 | $21.00 | 51,344 |
| 2018-11-19 | $2.58 | $2.58 | $2.18 | $2.19 | $21.90 | 40,747 |
| 2018-11-16 | $2.52 | $2.56 | $2.35 | $2.56 | $25.60 | 44,801 |
| 2018-11-15 | $2.83 | $2.86 | $2.50 | $2.52 | $25.20 | 63,727 |
| 2018-11-14 | $3.20 | $3.20 | $2.80 | $2.86 | $28.60 | 40,969 |
| 2018-11-13 | $3.07 | $3.21 | $3.03 | $3.18 | $31.80 | 16,668 |
| 2018-11-12 | $3.22 | $3.27 | $3.08 | $3.09 | $30.90 | 12,092 |
| 2018-11-09 | $3.42 | $3.43 | $3.23 | $3.25 | $32.50 | 12,093 |
| 2018-11-08 | $3.39 | $3.47 | $3.36 | $3.42 | $34.20 | 11,758 |
| 2018-11-07 | $3.32 | $3.50 | $3.30 | $3.43 | $34.30 | 14,639 |
| 2018-11-06 | $3.37 | $3.37 | $3.26 | $3.32 | $33.20 | 10,003 |
| 2018-11-05 | $3.42 | $3.45 | $3.32 | $3.39 | $33.90 | 9,184 |
| 2018-11-02 | $3.26 | $3.49 | $3.26 | $3.46 | $34.60 | 13,558 |
| 2018-11-01 | $3.24 | $3.30 | $3.19 | $3.26 | $32.60 | 13,499 |
| 2018-10-31 | $3.26 | $3.29 | $3.18 | $3.21 | $32.10 | 24,119 |
| 2018-10-30 | $3.18 | $3.28 | $3.05 | $3.22 | $32.20 | 31,731 |
| 2018-10-29 | $3.40 | $3.42 | $3.18 | $3.20 | $32.00 | 20,053 |
| 2018-10-26 | $3.45 | $3.48 | $3.31 | $3.36 | $33.60 | 13,586 |
| 2018-10-25 | $3.35 | $3.56 | $3.33 | $3.51 | $35.10 | 15,923 |
| 2018-10-24 | $3.50 | $3.52 | $3.33 | $3.34 | $33.40 | 18,226 |
| 2018-10-23 | $3.35 | $3.49 | $3.32 | $3.46 | $34.60 | 10,465 |
| 2018-10-22 | $3.47 | $3.52 | $3.35 | $3.39 | $33.90 | 9,512 |
| 2018-10-19 | $3.42 | $3.60 | $3.40 | $3.46 | $34.60 | 16,378 |
| 2018-10-18 | $3.47 | $3.59 | $3.37 | $3.42 | $34.20 | 19,200 |
| 2018-10-17 | $3.39 | $3.47 | $3.25 | $3.46 | $34.60 | 33,000 |
| 2018-10-16 | $3.33 | $3.36 | $3.27 | $3.35 | $33.50 | 26,121 |
| 2018-10-15 | $3.26 | $3.36 | $3.16 | $3.31 | $33.10 | 28,696 |
| 2018-10-12 | $3.30 | $3.35 | $3.17 | $3.25 | $32.50 | 29,087 |
| 2018-10-11 | $3.26 | $3.36 | $3.24 | $3.26 | $32.60 | 16,632 |
| 2018-10-10 | $3.30 | $3.36 | $3.28 | $3.30 | $33.00 | 36,849 |
| 2018-10-09 | $3.42 | $3.50 | $3.30 | $3.34 | $33.40 | 28,105 |
| 2018-10-08 | $3.30 | $3.40 | $3.27 | $3.35 | $33.50 | 29,722 |
| 2018-10-05 | $3.25 | $3.36 | $3.18 | $3.29 | $32.90 | 44,658 |
| 2018-10-04 | $3.70 | $3.75 | $3.22 | $3.24 | $32.40 | 65,750 |
| 2018-10-03 | $3.86 | $3.91 | $3.68 | $3.69 | $36.90 | 30,157 |
| 2018-10-02 | $3.95 | $3.98 | $3.79 | $3.84 | $38.40 | 22,595 |
| 2018-10-01 | $3.97 | $3.99 | $3.87 | $3.90 | $39.00 | 12,045 |
| 2018-09-28 | $3.89 | $4.00 | $3.89 | $3.95 | $39.50 | 19,468 |
| 2018-09-27 | $3.81 | $3.93 | $3.77 | $3.91 | $39.10 | 17,593 |
| 2018-09-26 | $3.79 | $3.92 | $3.77 | $3.81 | $38.10 | 13,880 |
| 2018-09-25 | $3.86 | $3.91 | $3.78 | $3.78 | $37.80 | 22,029 |
| 2018-09-24 | $3.83 | $3.91 | $3.78 | $3.82 | $38.20 | 14,987 |
| 2018-09-21 | $3.77 | $3.87 | $3.72 | $3.82 | $38.20 | 34,949 |
| 2018-09-20 | $3.79 | $3.83 | $3.72 | $3.77 | $37.70 | 26,994 |
| 2018-09-19 | $3.75 | $3.82 | $3.71 | $3.78 | $37.80 | 16,915 |
| 2018-09-18 | $3.70 | $3.87 | $3.68 | $3.75 | $37.50 | 16,228 |
| 2018-09-17 | $3.69 | $3.82 | $3.67 | $3.69 | $36.90 | 34,146 |
| 2018-09-14 | $3.71 | $3.87 | $3.65 | $3.74 | $37.40 | 50,011 |
| 2018-09-13 | $3.72 | $3.79 | $3.65 | $3.70 | $37.00 | 31,184 |
| 2018-09-12 | $3.78 | $3.80 | $3.61 | $3.71 | $37.10 | 20,649 |
| 2018-09-11 | $3.88 | $3.92 | $3.70 | $3.75 | $37.50 | 41,891 |
| 2018-09-10 | $3.99 | $3.99 | $3.84 | $3.89 | $38.90 | 13,550 |
| 2018-09-07 | $3.92 | $4.05 | $3.90 | $3.95 | $39.50 | 10,765 |
| 2018-09-06 | $3.94 | $4.04 | $3.94 | $3.98 | $39.80 | 29,564 |
| 2018-09-05 | $4.11 | $4.12 | $3.93 | $3.93 | $39.30 | 36,064 |
| 2018-09-04 | $4.00 | $4.13 | $3.93 | $4.09 | $40.90 | 27,996 |
| 2018-08-31 | $3.90 | $4.06 | $3.90 | $4.04 | $40.40 | 15,537 |
| 2018-08-30 | $3.96 | $4.07 | $3.88 | $3.94 | $39.40 | 24,458 |
| 2018-08-29 | $4.06 | $4.12 | $3.93 | $3.95 | $39.50 | 24,067 |
| 2018-08-28 | $4.19 | $4.20 | $3.96 | $4.05 | $40.50 | 43,488 |
| 2018-08-27 | $4.27 | $4.30 | $4.17 | $4.25 | $42.50 | 22,370 |
| 2018-08-24 | $4.40 | $4.40 | $4.23 | $4.27 | $42.70 | 13,751 |
| 2018-08-23 | $4.45 | $4.52 | $4.39 | $4.39 | $43.90 | 26,176 |
| 2018-08-22 | $4.35 | $4.49 | $4.29 | $4.46 | $44.60 | 30,815 |
| 2018-08-21 | $4.26 | $4.40 | $4.26 | $4.35 | $43.50 | 29,533 |
| 2018-08-20 | $4.26 | $4.39 | $4.09 | $4.26 | $42.60 | 32,138 |
| 2018-08-17 | $4.28 | $4.30 | $4.16 | $4.26 | $42.60 | 18,872 |
| 2018-08-16 | $4.23 | $4.28 | $4.15 | $4.27 | $42.70 | 24,292 |
| 2018-08-15 | $4.32 | $4.39 | $4.18 | $4.20 | $42.00 | 15,476 |
| 2018-08-14 | $4.17 | $4.35 | $4.15 | $4.33 | $43.30 | 36,575 |
| 2018-08-13 | $4.12 | $4.22 | $4.11 | $4.16 | $41.60 | 31,618 |
| 2018-08-10 | $4.00 | $4.14 | $3.93 | $4.11 | $41.05 | 30,296 |
| 2018-08-09 | $3.55 | $4.05 | $3.45 | $4.05 | $40.50 | 98,063 |
| 2018-08-08 | $3.94 | $4.14 | $3.91 | $3.97 | $39.70 | 31,532 |
| 2018-08-07 | $3.92 | $4.06 | $3.90 | $3.94 | $39.40 | 16,461 |
| 2018-08-06 | $3.97 | $4.00 | $3.80 | $3.92 | $39.20 | 32,329 |
| 2018-08-03 | $4.10 | $4.13 | $3.92 | $3.97 | $39.70 | 37,707 |
| 2018-08-02 | $4.14 | $4.23 | $4.05 | $4.11 | $41.10 | 24,770 |
| 2018-08-01 | $4.20 | $4.27 | $4.10 | $4.18 | $41.80 | 26,559 |
| 2018-07-31 | $4.15 | $4.28 | $4.09 | $4.18 | $41.80 | 28,596 |
| 2018-07-30 | $4.22 | $4.31 | $4.06 | $4.13 | $41.30 | 44,077 |
| 2018-07-27 | $4.34 | $4.35 | $4.16 | $4.20 | $42.00 | 35,618 |
| 2018-07-26 | $4.20 | $4.36 | $4.18 | $4.33 | $43.30 | 42,478 |
| 2018-07-25 | $4.23 | $4.23 | $4.11 | $4.18 | $41.80 | 32,779 |
| 2018-07-24 | $4.33 | $4.41 | $4.05 | $4.25 | $42.50 | 87,675 |
| 2018-07-23 | $4.16 | $4.38 | $4.16 | $4.32 | $43.20 | 80,479 |
| 2018-07-20 | $4.01 | $4.26 | $3.97 | $4.22 | $42.20 | 55,897 |
| 2018-07-19 | $4.03 | $4.11 | $3.93 | $4.01 | $40.10 | 31,175 |
| 2018-07-18 | $4.11 | $4.19 | $3.89 | $4.06 | $40.60 | 79,973 |
| 2018-07-17 | $3.94 | $4.27 | $3.93 | $4.07 | $40.70 | 134,486 |
| 2018-07-16 | $3.85 | $3.99 | $3.79 | $3.93 | $39.30 | 45,525 |
| 2018-07-13 | $3.79 | $3.88 | $3.76 | $3.83 | $38.30 | 16,789 |
| 2018-07-12 | $3.81 | $3.94 | $3.80 | $3.82 | $38.20 | 25,781 |
| 2018-07-11 | $3.74 | $3.83 | $3.70 | $3.79 | $37.90 | 23,149 |
| 2018-07-10 | $3.81 | $3.82 | $3.71 | $3.80 | $38.00 | 23,239 |
| 2018-07-09 | $3.96 | $3.98 | $3.78 | $3.82 | $38.20 | 28,913 |
| 2018-07-06 | $3.82 | $3.93 | $3.81 | $3.91 | $39.10 | 46,173 |
| 2018-07-05 | $3.78 | $3.88 | $3.71 | $3.84 | $38.40 | 32,926 |
| 2018-07-03 | $3.75 | $3.79 | $3.65 | $3.77 | $37.70 | 19,559 |
| 2018-07-02 | $3.45 | $3.76 | $3.44 | $3.72 | $37.20 | 43,945 |
| 2018-06-29 | $3.50 | $3.57 | $3.43 | $3.46 | $34.60 | 32,233 |
| 2018-06-28 | $3.55 | $3.57 | $3.42 | $3.46 | $34.60 | 47,522 |
| 2018-06-27 | $3.73 | $3.73 | $3.50 | $3.54 | $35.40 | 38,716 |
| 2018-06-26 | $3.70 | $3.77 | $3.46 | $3.71 | $37.10 | 38,704 |
| 2018-06-25 | $3.89 | $3.89 | $3.63 | $3.69 | $36.90 | 38,438 |
| 2018-06-22 | $3.79 | $3.90 | $3.71 | $3.88 | $38.80 | 63,115 |
| 2018-06-21 | $3.90 | $3.90 | $3.66 | $3.79 | $37.90 | 54,864 |
| 2018-06-20 | $3.87 | $4.05 | $3.63 | $3.93 | $39.30 | 176,739 |
| 2018-06-19 | $3.62 | $3.72 | $3.52 | $3.70 | $37.00 | 66,727 |
| 2018-06-18 | $3.46 | $3.72 | $3.42 | $3.69 | $36.90 | 84,481 |
| 2018-06-15 | $3.60 | $3.61 | $3.34 | $3.56 | $35.60 | 97,404 |
| 2018-06-14 | $3.83 | $3.89 | $3.50 | $3.61 | $36.10 | 679,822 |
| 2018-06-13 | $3.26 | $3.42 | $3.23 | $3.27 | $32.70 | 52,995 |
| 2018-06-12 | $3.24 | $3.41 | $3.18 | $3.27 | $32.70 | 46,976 |
| 2018-06-11 | $3.15 | $3.24 | $3.11 | $3.22 | $32.20 | 42,028 |
| 2018-06-08 | $3.08 | $3.19 | $3.05 | $3.10 | $31.00 | 24,089 |
| 2018-06-07 | $3.06 | $3.14 | $3.02 | $3.08 | $30.80 | 30,290 |
| 2018-06-06 | $2.97 | $3.06 | $2.95 | $3.04 | $30.40 | 115,829 |
| 2018-06-05 | $2.87 | $2.98 | $2.83 | $2.95 | $29.50 | 34,054 |
| 2018-06-04 | $2.90 | $2.91 | $2.83 | $2.90 | $29.00 | 29,766 |
| 2018-06-01 | $2.80 | $2.92 | $2.78 | $2.89 | $28.90 | 35,298 |
| 2018-05-31 | $2.89 | $2.93 | $2.77 | $2.79 | $27.90 | 68,579 |
| 2018-05-30 | $2.87 | $2.99 | $2.84 | $2.89 | $28.90 | 35,109 |
| 2018-05-29 | $2.73 | $2.87 | $2.72 | $2.86 | $28.60 | 33,936 |
| 2018-05-25 | $2.75 | $2.90 | $2.72 | $2.77 | $27.70 | 28,384 |
| 2018-05-24 | $2.77 | $2.83 | $2.71 | $2.75 | $27.50 | 32,072 |
| 2018-05-23 | $2.73 | $2.81 | $2.70 | $2.78 | $27.80 | 29,785 |
| 2018-05-22 | $2.71 | $2.79 | $2.68 | $2.71 | $27.10 | 33,002 |
| 2018-05-21 | $2.89 | $2.90 | $2.70 | $2.71 | $27.10 | 50,596 |
| 2018-05-18 | $2.87 | $2.89 | $2.83 | $2.87 | $28.70 | 29,908 |
| 2018-05-17 | $2.90 | $2.94 | $2.82 | $2.85 | $28.50 | 34,403 |
| 2018-05-16 | $2.86 | $2.93 | $2.83 | $2.87 | $28.70 | 32,962 |
| 2018-05-15 | $2.95 | $3.03 | $2.85 | $2.88 | $28.80 | 51,001 |
| 2018-05-14 | $3.00 | $3.04 | $2.91 | $2.97 | $29.70 | 79,209 |
| 2018-05-11 | $2.91 | $3.02 | $2.87 | $3.00 | $30.00 | 113,339 |
| 2018-05-10 | $2.89 | $2.94 | $2.84 | $2.91 | $29.10 | 57,038 |
| 2018-05-09 | $2.95 | $2.98 | $2.82 | $2.90 | $29.00 | 44,591 |
| 2018-05-08 | $2.95 | $3.05 | $2.66 | $2.98 | $29.80 | 110,106 |
| 2018-05-07 | $3.00 | $3.03 | $2.91 | $3.02 | $30.20 | 75,171 |
| 2018-05-04 | $2.81 | $3.04 | $2.76 | $2.96 | $29.60 | 67,052 |
| 2018-05-03 | $2.96 | $3.04 | $2.80 | $2.81 | $28.10 | 89,097 |
| 2018-05-02 | $2.97 | $3.03 | $2.86 | $2.97 | $29.70 | 59,240 |
| 2018-05-01 | $3.00 | $3.03 | $2.93 | $2.95 | $29.50 | 54,240 |
| 2018-04-30 | $3.10 | $3.13 | $3.00 | $3.00 | $30.00 | 65,231 |
| 2018-04-27 | $3.55 | $3.56 | $3.06 | $3.11 | $31.10 | 313,924 |
| 2018-04-26 | $3.50 | $3.68 | $3.44 | $3.56 | $35.60 | 34,116 |
| 2018-04-25 | $3.46 | $3.52 | $3.39 | $3.50 | $35.00 | 31,318 |
| 2018-04-24 | $3.42 | $3.57 | $3.38 | $3.47 | $34.70 | 40,896 |
| 2018-04-23 | $3.53 | $3.61 | $3.25 | $3.42 | $34.20 | 56,718 |
| 2018-04-20 | $3.57 | $3.67 | $3.45 | $3.53 | $35.30 | 44,206 |
| 2018-04-19 | $3.50 | $3.70 | $3.43 | $3.59 | $35.90 | 105,177 |
| 2018-04-18 | $3.39 | $3.64 | $3.33 | $3.52 | $35.20 | 332,650 |
| 2018-04-17 | $3.05 | $3.06 | $2.97 | $3.02 | $30.20 | 40,474 |
| 2018-04-16 | $2.86 | $3.07 | $2.85 | $3.04 | $30.40 | 64,355 |
| 2018-04-13 | $2.85 | $2.86 | $2.79 | $2.86 | $28.60 | 32,289 |
| 2018-04-12 | $2.68 | $2.83 | $2.67 | $2.83 | $28.30 | 34,840 |
| 2018-04-11 | $2.71 | $2.78 | $2.67 | $2.68 | $26.80 | 28,772 |
| 2018-04-10 | $2.73 | $2.81 | $2.65 | $2.72 | $27.20 | 47,873 |
| 2018-04-09 | $3.02 | $3.03 | $2.69 | $2.69 | $26.90 | 72,541 |
| 2018-04-06 | $3.15 | $3.24 | $2.95 | $2.97 | $29.70 | 67,937 |
| 2018-04-05 | $3.25 | $3.27 | $3.07 | $3.17 | $31.70 | 34,313 |
| 2018-04-04 | $3.19 | $3.25 | $3.13 | $3.22 | $32.20 | 38,171 |
| 2018-04-03 | $3.20 | $3.29 | $3.17 | $3.26 | $32.60 | 31,357 |
| 2018-04-02 | $3.30 | $3.38 | $3.19 | $3.19 | $31.90 | 41,873 |
| 2018-03-29 | $3.44 | $3.51 | $3.34 | $3.36 | $33.60 | 46,190 |
| 2018-03-28 | $3.37 | $3.48 | $3.30 | $3.42 | $34.20 | 57,882 |
| 2018-03-27 | $3.51 | $3.54 | $3.36 | $3.37 | $33.70 | 54,804 |
| 2018-03-26 | $3.43 | $3.55 | $3.20 | $3.50 | $35.00 | 81,698 |
| 2018-03-23 | $3.53 | $3.58 | $3.36 | $3.36 | $33.60 | 106,736 |
| 2018-03-22 | $3.19 | $3.60 | $3.17 | $3.53 | $35.30 | 185,599 |
| 2018-03-21 | $3.30 | $3.34 | $3.10 | $3.21 | $32.10 | 152,015 |
| 2018-03-20 | $3.21 | $3.25 | $3.08 | $3.10 | $31.00 | 88,287 |
| 2018-03-19 | $3.00 | $3.32 | $3.00 | $3.16 | $31.60 | 139,916 |
| 2018-03-16 | $2.77 | $3.39 | $2.69 | $3.00 | $30.00 | 502,872 |
| 2018-03-15 | $2.63 | $2.68 | $2.43 | $2.48 | $24.80 | 162,724 |
| 2018-03-14 | $2.57 | $2.65 | $2.51 | $2.63 | $26.30 | 89,309 |
| 2018-03-13 | $2.72 | $2.76 | $2.55 | $2.57 | $25.70 | 68,135 |
| 2018-03-12 | $2.73 | $2.80 | $2.69 | $2.70 | $27.00 | 30,640 |
| 2018-03-09 | $2.68 | $2.71 | $2.63 | $2.69 | $26.90 | 28,911 |
| 2018-03-08 | $2.80 | $2.83 | $2.59 | $2.66 | $26.60 | 47,859 |
| 2018-03-07 | $2.84 | $2.92 | $2.78 | $2.79 | $27.90 | 42,733 |
| 2018-03-06 | $2.70 | $2.89 | $2.67 | $2.85 | $28.50 | 76,686 |
| 2018-03-05 | $2.67 | $2.77 | $2.66 | $2.70 | $27.00 | 33,457 |
| 2018-03-02 | $2.71 | $2.78 | $2.63 | $2.68 | $26.80 | 29,207 |
| 2018-03-01 | $2.78 | $2.81 | $2.67 | $2.71 | $27.10 | 24,123 |
| 2018-02-28 | $2.96 | $2.96 | $2.79 | $2.80 | $28.00 | 42,487 |
| 2018-02-27 | $3.01 | $3.03 | $2.94 | $2.96 | $29.60 | 24,920 |
| 2018-02-26 | $3.03 | $3.06 | $2.92 | $3.00 | $30.00 | 22,934 |
| 2018-02-23 | $3.05 | $3.05 | $2.95 | $3.00 | $30.00 | 22,658 |
| 2018-02-22 | $3.05 | $3.09 | $3.00 | $3.02 | $30.20 | 15,427 |
| 2018-02-21 | $3.03 | $3.12 | $3.01 | $3.03 | $30.30 | 21,712 |
| 2018-02-20 | $3.11 | $3.18 | $3.01 | $3.04 | $30.40 | 109,124 |
| 2018-02-16 | $3.08 | $3.16 | $3.01 | $3.14 | $31.40 | 129,523 |
| 2018-02-15 | $3.10 | $3.21 | $3.09 | $3.13 | $31.30 | 31,763 |
| 2018-02-14 | $2.98 | $3.19 | $2.95 | $3.08 | $30.80 | 44,205 |
| 2018-02-13 | $2.98 | $3.07 | $2.96 | $3.01 | $30.10 | 63,818 |
| 2018-02-12 | $2.95 | $3.03 | $2.93 | $3.00 | $30.00 | 52,406 |
| 2018-02-09 | $3.04 | $3.04 | $2.85 | $2.94 | $29.40 | 30,065 |
| 2018-02-08 | $3.08 | $3.13 | $2.98 | $3.00 | $30.00 | 40,614 |
| 2018-02-07 | $3.02 | $3.10 | $2.96 | $3.06 | $30.60 | 23,974 |
| 2018-02-06 | $2.80 | $3.08 | $2.77 | $3.02 | $30.20 | 37,640 |
| 2018-02-05 | $2.85 | $2.99 | $2.80 | $2.85 | $28.50 | 81,983 |
| 2018-02-02 | $2.98 | $3.00 | $2.75 | $2.89 | $28.90 | 75,213 |
| 2018-02-01 | $3.05 | $3.05 | $2.95 | $3.00 | $30.00 | 58,228 |
| 2018-01-31 | $3.19 | $3.20 | $3.04 | $3.05 | $30.50 | 51,603 |
| 2018-01-30 | $3.14 | $3.21 | $3.03 | $3.18 | $31.80 | 55,260 |
| 2018-01-29 | $3.30 | $3.34 | $3.17 | $3.18 | $31.80 | 36,249 |
| 2018-01-26 | $3.29 | $3.33 | $3.24 | $3.31 | $33.10 | 34,117 |
| 2018-01-25 | $3.31 | $3.38 | $3.22 | $3.28 | $32.80 | 38,250 |
| 2018-01-24 | $3.34 | $3.44 | $3.29 | $3.29 | $32.90 | 29,937 |
| 2018-01-23 | $3.39 | $3.44 | $3.29 | $3.30 | $33.00 | 45,488 |
| 2018-01-22 | $3.49 | $3.51 | $3.35 | $3.40 | $34.00 | 26,119 |
| 2018-01-19 | $3.52 | $3.53 | $3.45 | $3.48 | $34.80 | 57,571 |
| 2018-01-18 | $3.72 | $3.72 | $3.44 | $3.53 | $35.30 | 83,490 |
| 2018-01-17 | $3.43 | $3.83 | $3.28 | $3.71 | $37.10 | 123,610 |
| 2018-01-16 | $3.58 | $3.64 | $3.33 | $3.40 | $34.00 | 114,144 |
| 2018-01-12 | $3.79 | $3.81 | $3.51 | $3.58 | $35.80 | 93,473 |
| 2018-01-11 | $3.79 | $3.89 | $3.74 | $3.77 | $37.70 | 31,292 |
| 2018-01-10 | $3.80 | $3.84 | $3.72 | $3.80 | $38.00 | 30,624 |
| 2018-01-09 | $3.85 | $3.97 | $3.80 | $3.81 | $38.10 | 27,830 |
| 2018-01-08 | $3.87 | $3.87 | $3.72 | $3.85 | $38.50 | 23,279 |
| 2018-01-05 | $4.10 | $4.14 | $3.81 | $3.87 | $38.70 | 45,492 |
| 2018-01-04 | $3.94 | $4.11 | $3.94 | $4.05 | $40.50 | 64,525 |
| 2018-01-03 | $3.84 | $3.96 | $3.74 | $3.91 | $39.10 | 41,702 |
| 2018-01-02 | $3.67 | $3.85 | $3.62 | $3.85 | $38.50 | 36,631 |
| 2017-12-29 | $3.56 | $3.75 | $3.55 | $3.63 | $36.30 | 40,441 |
| 2017-12-28 | $3.62 | $3.67 | $3.52 | $3.59 | $35.90 | 43,973 |
| 2017-12-27 | $3.72 | $3.83 | $3.56 | $3.60 | $36.00 | 38,534 |
| 2017-12-26 | $3.66 | $3.74 | $3.61 | $3.73 | $37.30 | 36,827 |
| 2017-12-22 | $3.58 | $3.78 | $3.47 | $3.68 | $36.80 | 43,764 |
| 2017-12-21 | $3.70 | $3.75 | $3.58 | $3.61 | $36.10 | 24,512 |
| 2017-12-20 | $3.76 | $3.84 | $3.69 | $3.70 | $37.00 | 27,894 |
| 2017-12-19 | $3.79 | $3.88 | $3.75 | $3.75 | $37.50 | 35,277 |
| 2017-12-18 | $3.92 | $3.98 | $3.79 | $3.81 | $38.10 | 29,583 |
| 2017-12-15 | $3.85 | $4.00 | $3.81 | $3.92 | $39.20 | 61,099 |
| 2017-12-14 | $3.89 | $4.05 | $3.79 | $3.85 | $38.50 | 46,833 |
| 2017-12-13 | $3.90 | $3.93 | $3.73 | $3.89 | $38.90 | 46,209 |
| 2017-12-12 | $4.07 | $4.17 | $3.93 | $3.94 | $39.40 | 49,799 |
| 2017-12-11 | $3.80 | $4.07 | $3.50 | $4.07 | $40.70 | 88,969 |
| 2017-12-08 | $3.73 | $3.85 | $3.71 | $3.82 | $38.20 | 59,050 |
| 2017-12-07 | $3.70 | $3.81 | $3.67 | $3.75 | $37.50 | 23,152 |
| 2017-12-06 | $3.78 | $3.79 | $3.63 | $3.71 | $37.10 | 32,105 |
| 2017-12-05 | $3.71 | $3.87 | $3.69 | $3.77 | $37.70 | 33,997 |
| 2017-12-04 | $4.03 | $4.09 | $3.71 | $3.73 | $37.30 | 45,025 |
| 2017-12-01 | $4.05 | $4.09 | $3.77 | $3.98 | $39.80 | 74,198 |
| 2017-11-30 | $3.79 | $4.08 | $3.66 | $4.02 | $40.20 | 99,934 |
| 2017-11-29 | $3.75 | $3.77 | $3.65 | $3.76 | $37.60 | 57,516 |
| 2017-11-28 | $3.71 | $3.75 | $3.52 | $3.73 | $37.30 | 70,533 |
| 2017-11-27 | $3.90 | $3.94 | $3.53 | $3.70 | $37.00 | 76,491 |
| 2017-11-24 | $3.76 | $3.91 | $3.74 | $3.85 | $38.50 | 39,213 |
| 2017-11-22 | $3.33 | $3.81 | $3.33 | $3.66 | $36.60 | 123,492 |
| 2017-11-21 | $3.44 | $3.50 | $3.29 | $3.32 | $33.20 | 62,111 |
| 2017-11-20 | $3.60 | $3.64 | $3.34 | $3.38 | $33.80 | 84,861 |
| 2017-11-17 | $3.52 | $3.64 | $3.51 | $3.59 | $35.90 | 38,690 |
| 2017-11-16 | $3.39 | $3.54 | $3.34 | $3.51 | $35.10 | 83,815 |
| 2017-11-15 | $3.48 | $3.50 | $3.29 | $3.36 | $33.60 | 100,002 |
| 2017-11-14 | $3.53 | $3.70 | $3.45 | $3.51 | $35.10 | 109,108 |
| 2017-11-13 | $3.71 | $3.71 | $3.38 | $3.48 | $34.80 | 136,874 |
| 2017-11-10 | $3.36 | $3.90 | $3.33 | $3.74 | $37.40 | 275,105 |
| 2017-11-09 | $2.98 | $3.22 | $2.95 | $3.12 | $31.20 | 155,134 |
| 2017-11-08 | $3.09 | $3.44 | $2.88 | $2.97 | $29.70 | 217,931 |
| 2017-11-07 | $3.10 | $3.35 | $2.82 | $2.96 | $29.60 | 835,855 |
| 2017-11-06 | $5.19 | $5.36 | $4.99 | $5.25 | $52.50 | 74,877 |
| 2017-11-03 | $5.39 | $5.44 | $5.14 | $5.17 | $51.70 | 51,321 |
| 2017-11-02 | $5.54 | $5.58 | $5.29 | $5.40 | $54.00 | 47,912 |
| 2017-11-01 | $5.73 | $5.90 | $5.52 | $5.53 | $55.30 | 21,726 |
| 2017-10-31 | $5.87 | $5.97 | $5.56 | $5.68 | $56.80 | 45,678 |
| 2017-10-30 | $5.87 | $5.95 | $5.72 | $5.81 | $58.10 | 39,499 |
| 2017-10-27 | $6.00 | $6.09 | $5.91 | $5.93 | $59.30 | 22,679 |
| 2017-10-26 | $6.02 | $6.16 | $5.90 | $6.01 | $60.10 | 29,827 |
| 2017-10-25 | $6.10 | $6.10 | $5.93 | $6.00 | $60.00 | 43,274 |
| 2017-10-24 | $6.28 | $6.37 | $6.14 | $6.14 | $61.40 | 16,102 |
| 2017-10-23 | $6.43 | $6.47 | $6.20 | $6.24 | $62.40 | 33,592 |
| 2017-10-20 | $6.60 | $6.68 | $6.44 | $6.46 | $64.60 | 15,119 |
| 2017-10-19 | $6.40 | $6.62 | $6.40 | $6.53 | $65.30 | 31,055 |
| 2017-10-18 | $6.53 | $6.56 | $6.42 | $6.45 | $64.50 | 32,459 |
| 2017-10-17 | $6.66 | $6.71 | $6.45 | $6.46 | $64.60 | 49,350 |
| 2017-10-16 | $6.79 | $7.08 | $6.64 | $6.69 | $66.90 | 23,883 |
| 2017-10-13 | $6.86 | $6.86 | $6.76 | $6.78 | $67.80 | 11,305 |
| 2017-10-12 | $7.01 | $7.01 | $6.82 | $6.88 | $68.80 | 15,181 |
| 2017-10-11 | $6.96 | $7.08 | $6.95 | $7.01 | $70.10 | 15,173 |
| 2017-10-10 | $7.00 | $7.02 | $6.92 | $7.00 | $70.00 | 17,664 |
| 2017-10-09 | $7.07 | $7.23 | $6.99 | $7.01 | $70.10 | 21,545 |
| 2017-10-06 | $7.07 | $7.23 | $7.07 | $7.10 | $71.00 | 15,027 |
| 2017-10-05 | $7.06 | $7.22 | $7.03 | $7.12 | $71.20 | 20,345 |
| 2017-10-04 | $7.17 | $7.34 | $7.08 | $7.10 | $71.00 | 27,262 |
| 2017-10-03 | $7.26 | $7.26 | $6.94 | $7.18 | $71.80 | 45,094 |
| 2017-10-02 | $6.76 | $7.29 | $6.76 | $7.27 | $72.70 | 91,994 |
| 2017-09-29 | $6.89 | $6.89 | $6.69 | $6.71 | $67.10 | 31,964 |
| 2017-09-28 | $6.92 | $6.94 | $6.77 | $6.86 | $68.60 | 22,204 |
| 2017-09-27 | $6.73 | $7.02 | $6.67 | $6.89 | $68.90 | 39,547 |
| 2017-09-26 | $6.84 | $6.88 | $6.66 | $6.67 | $66.70 | 19,423 |
| 2017-09-25 | $6.82 | $6.95 | $6.74 | $6.86 | $68.60 | 27,896 |
| 2017-09-22 | $6.80 | $6.91 | $6.66 | $6.86 | $68.60 | 29,341 |
| 2017-09-21 | $6.75 | $6.92 | $6.69 | $6.76 | $67.60 | 19,030 |
| 2017-09-20 | $6.70 | $6.78 | $6.56 | $6.73 | $67.30 | 34,262 |
| 2017-09-19 | $7.04 | $7.06 | $6.62 | $6.65 | $66.50 | 76,427 |
| 2017-09-18 | $7.15 | $7.21 | $6.87 | $6.90 | $69.00 | 36,773 |
| 2017-09-15 | $6.82 | $7.22 | $6.72 | $7.19 | $71.90 | 107,305 |
| 2017-09-14 | $6.84 | $6.87 | $6.72 | $6.80 | $68.00 | 45,087 |
| 2017-09-13 | $6.85 | $6.89 | $6.70 | $6.86 | $68.60 | 32,566 |
| 2017-09-12 | $6.88 | $6.98 | $6.79 | $6.86 | $68.60 | 24,472 |
| 2017-09-11 | $6.90 | $6.98 | $6.75 | $6.82 | $68.20 | 18,473 |
| 2017-09-08 | $6.83 | $6.89 | $6.70 | $6.83 | $68.30 | 34,669 |
| 2017-09-07 | $6.86 | $6.90 | $6.72 | $6.85 | $68.50 | 23,423 |
| 2017-09-06 | $6.80 | $6.87 | $6.67 | $6.83 | $68.30 | 47,945 |
| 2017-09-05 | $6.80 | $6.84 | $6.67 | $6.78 | $67.80 | 33,342 |
| 2017-09-01 | $6.91 | $6.94 | $6.75 | $6.82 | $68.20 | 32,011 |
| 2017-08-31 | $6.71 | $7.01 | $6.71 | $6.91 | $69.10 | 49,038 |
| 2017-08-30 | $6.58 | $6.78 | $6.52 | $6.70 | $67.00 | 40,485 |
| 2017-08-29 | $6.60 | $6.64 | $6.53 | $6.62 | $66.20 | 35,201 |
| 2017-08-28 | $6.53 | $6.74 | $6.47 | $6.64 | $66.40 | 49,839 |
| 2017-08-25 | $6.50 | $6.54 | $6.40 | $6.48 | $64.80 | 35,957 |
| 2017-08-24 | $6.41 | $6.52 | $6.33 | $6.48 | $64.80 | 25,970 |
| 2017-08-23 | $6.47 | $6.47 | $6.22 | $6.38 | $63.80 | 47,687 |
| 2017-08-22 | $6.09 | $6.51 | $6.09 | $6.49 | $64.90 | 57,788 |
| 2017-08-21 | $6.11 | $6.17 | $6.04 | $6.10 | $61.00 | 43,345 |
| 2017-08-18 | $6.14 | $6.25 | $5.97 | $6.15 | $61.50 | 50,464 |
| 2017-08-17 | $6.30 | $6.41 | $6.17 | $6.18 | $61.80 | 43,800 |
| 2017-08-16 | $6.28 | $6.51 | $6.23 | $6.32 | $63.20 | 30,267 |
| 2017-08-15 | $6.46 | $6.55 | $6.16 | $6.27 | $62.70 | 36,599 |
| 2017-08-14 | $6.45 | $6.64 | $6.45 | $6.50 | $65.00 | 37,893 |
| 2017-08-11 | $6.61 | $6.70 | $6.33 | $6.42 | $64.20 | 67,395 |
| 2017-08-10 | $6.76 | $6.79 | $6.60 | $6.64 | $66.35 | 50,841 |
| 2017-08-09 | $6.01 | $6.82 | $6.00 | $6.77 | $67.70 | 105,988 |
| 2017-08-08 | $7.16 | $7.28 | $6.94 | $7.02 | $70.20 | 56,016 |
| 2017-08-07 | $7.08 | $7.21 | $7.03 | $7.16 | $71.60 | 46,176 |
| 2017-08-04 | $7.03 | $7.17 | $6.93 | $7.09 | $70.90 | 43,432 |
| 2017-08-03 | $7.40 | $7.46 | $6.99 | $7.05 | $70.50 | 83,883 |
| 2017-08-02 | $7.60 | $7.60 | $7.40 | $7.43 | $74.30 | 31,631 |
| 2017-08-01 | $7.90 | $7.94 | $7.48 | $7.60 | $76.00 | 61,614 |
| 2017-07-31 | $7.89 | $8.00 | $7.68 | $7.88 | $78.80 | 68,601 |
| 2017-07-28 | $7.91 | $7.95 | $7.68 | $7.69 | $76.90 | 51,274 |
| 2017-07-27 | $8.19 | $8.30 | $7.69 | $7.87 | $78.70 | 46,505 |
| 2017-07-26 | $8.41 | $8.51 | $8.13 | $8.14 | $81.40 | 74,382 |
| 2017-07-25 | $8.44 | $8.67 | $8.33 | $8.39 | $83.90 | 53,177 |
| 2017-07-24 | $8.43 | $8.49 | $8.20 | $8.39 | $83.90 | 32,883 |
| 2017-07-21 | $8.80 | $8.80 | $8.26 | $8.44 | $84.35 | 35,274 |
| 2017-07-20 | $8.41 | $8.68 | $8.34 | $8.50 | $85.00 | 26,582 |
| 2017-07-19 | $8.64 | $8.77 | $8.36 | $8.40 | $84.00 | 30,781 |
| 2017-07-18 | $8.93 | $8.95 | $8.52 | $8.56 | $85.60 | 20,889 |
| 2017-07-17 | $8.99 | $9.27 | $8.87 | $8.87 | $88.70 | 63,931 |
| 2017-07-14 | $8.84 | $9.01 | $8.77 | $8.94 | $89.40 | 19,872 |
| 2017-07-13 | $8.82 | $8.89 | $8.69 | $8.84 | $88.40 | 13,280 |
| 2017-07-12 | $8.95 | $9.02 | $8.85 | $8.89 | $88.90 | 14,883 |
| 2017-07-11 | $8.81 | $9.05 | $8.81 | $8.88 | $88.80 | 18,458 |
| 2017-07-10 | $8.90 | $8.96 | $8.81 | $8.86 | $88.60 | 16,591 |
| 2017-07-07 | $8.91 | $8.99 | $8.86 | $8.98 | $89.80 | 12,095 |
| 2017-07-06 | $8.92 | $9.05 | $8.76 | $8.82 | $88.20 | 25,001 |
| 2017-07-05 | $9.15 | $9.22 | $8.98 | $9.00 | $90.00 | 41,537 |
| 2017-07-03 | $9.16 | $9.23 | $9.08 | $9.15 | $91.50 | 10,013 |
| 2017-06-30 | $9.26 | $9.35 | $9.14 | $9.15 | $91.50 | 14,779 |
| 2017-06-29 | $9.26 | $9.34 | $9.10 | $9.24 | $92.40 | 42,819 |
| 2017-06-28 | $9.25 | $9.30 | $9.13 | $9.30 | $93.00 | 23,539 |
| 2017-06-27 | $9.25 | $9.36 | $9.22 | $9.23 | $92.30 | 32,608 |
| 2017-06-26 | $9.40 | $9.41 | $9.06 | $9.28 | $92.80 | 30,069 |
| 2017-06-23 | $9.31 | $9.43 | $9.09 | $9.41 | $94.10 | 86,571 |
| 2017-06-22 | $9.31 | $9.54 | $9.18 | $9.25 | $92.50 | 43,876 |
| 2017-06-21 | $8.87 | $9.27 | $8.84 | $9.26 | $92.60 | 64,604 |
| 2017-06-20 | $8.83 | $9.10 | $8.74 | $8.80 | $88.00 | 38,553 |
| 2017-06-19 | $8.71 | $8.90 | $8.68 | $8.81 | $88.10 | 18,247 |
| 2017-06-16 | $8.54 | $8.72 | $8.51 | $8.63 | $86.30 | 23,843 |
| 2017-06-15 | $8.60 | $8.72 | $8.45 | $8.64 | $86.40 | 18,564 |
| 2017-06-14 | $8.64 | $8.76 | $8.57 | $8.66 | $86.60 | 14,067 |
| 2017-06-13 | $8.63 | $8.67 | $8.51 | $8.61 | $86.10 | 42,986 |
| 2017-06-12 | $8.84 | $8.92 | $8.56 | $8.63 | $86.30 | 20,974 |
| 2017-06-09 | $8.87 | $8.98 | $8.80 | $8.85 | $88.50 | 26,778 |
| 2017-06-08 | $8.90 | $8.99 | $8.81 | $8.86 | $88.60 | 30,517 |
| 2017-06-07 | $8.85 | $9.05 | $8.72 | $8.88 | $88.80 | 30,709 |
| 2017-06-06 | $8.60 | $8.91 | $8.51 | $8.86 | $88.60 | 63,542 |
| 2017-06-05 | $8.70 | $8.71 | $8.36 | $8.63 | $86.30 | 31,812 |
| 2017-06-02 | $8.50 | $8.74 | $8.50 | $8.66 | $86.60 | 35,801 |
| 2017-06-01 | $8.29 | $8.56 | $8.28 | $8.47 | $84.70 | 23,918 |
| 2017-05-31 | $8.26 | $8.32 | $8.10 | $8.28 | $82.80 | 19,212 |
| 2017-05-30 | $8.62 | $8.62 | $8.27 | $8.29 | $82.90 | 19,305 |
| 2017-05-26 | $8.61 | $8.73 | $8.56 | $8.62 | $86.20 | 14,436 |
| 2017-05-25 | $8.69 | $8.71 | $8.56 | $8.62 | $86.20 | 14,486 |
| 2017-05-24 | $8.69 | $8.76 | $8.53 | $8.64 | $86.40 | 20,831 |
| 2017-05-23 | $8.74 | $8.74 | $8.61 | $8.67 | $86.70 | 13,014 |
| 2017-05-22 | $8.71 | $8.78 | $8.62 | $8.70 | $87.00 | 17,465 |
| 2017-05-19 | $8.69 | $8.75 | $8.64 | $8.69 | $86.90 | 23,797 |
| 2017-05-18 | $8.77 | $8.95 | $8.65 | $8.68 | $86.80 | 62,066 |
| 2017-05-17 | $8.77 | $8.89 | $8.68 | $8.85 | $88.50 | 26,825 |
| 2017-05-16 | $9.00 | $9.21 | $8.80 | $8.95 | $89.50 | 53,478 |
| 2017-05-15 | $8.97 | $9.15 | $8.83 | $9.03 | $90.30 | 67,479 |
| 2017-05-12 | $8.85 | $9.01 | $8.76 | $8.87 | $88.70 | 26,577 |
| 2017-05-11 | $8.81 | $8.92 | $8.68 | $8.86 | $88.60 | 14,753 |
| 2017-05-10 | $8.85 | $9.12 | $8.67 | $8.86 | $88.60 | 57,939 |
| 2017-05-09 | $8.52 | $8.93 | $8.49 | $8.85 | $88.50 | 95,360 |
| 2017-05-08 | $8.24 | $8.70 | $8.17 | $8.55 | $85.50 | 67,805 |
| 2017-05-05 | $8.28 | $8.37 | $8.13 | $8.25 | $82.50 | 33,686 |
| 2017-05-04 | $8.50 | $8.58 | $8.07 | $8.26 | $82.60 | 29,832 |
| 2017-05-03 | $8.25 | $8.72 | $8.22 | $8.47 | $84.70 | 81,135 |
| 2017-05-02 | $8.22 | $8.22 | $8.00 | $8.13 | $81.30 | 27,567 |
| 2017-05-01 | $7.95 | $8.19 | $7.95 | $8.16 | $81.60 | 33,706 |
| 2017-04-28 | $7.95 | $7.95 | $7.81 | $7.89 | $78.90 | 17,623 |
| 2017-04-27 | $8.07 | $8.12 | $7.95 | $7.97 | $79.70 | 23,693 |
| 2017-04-26 | $8.15 | $8.20 | $8.00 | $8.07 | $80.70 | 29,325 |
| 2017-04-25 | $8.00 | $8.15 | $7.94 | $8.15 | $81.50 | 30,753 |
| 2017-04-24 | $7.98 | $8.15 | $7.89 | $7.99 | $79.90 | 30,201 |
| 2017-04-21 | $8.00 | $8.23 | $7.86 | $7.89 | $78.90 | 17,846 |
| 2017-04-20 | $7.89 | $8.08 | $7.87 | $7.99 | $79.90 | 14,653 |
| 2017-04-19 | $7.84 | $7.94 | $7.82 | $7.85 | $78.50 | 14,308 |
| 2017-04-18 | $7.86 | $7.94 | $7.65 | $7.84 | $78.40 | 22,604 |
| 2017-04-17 | $7.94 | $8.01 | $7.85 | $7.92 | $79.20 | 9,527 |
| 2017-04-13 | $7.96 | $8.12 | $7.82 | $7.92 | $79.20 | 19,352 |
| 2017-04-12 | $8.06 | $8.11 | $7.94 | $7.99 | $79.90 | 11,925 |
| 2017-04-11 | $8.02 | $8.23 | $7.98 | $8.05 | $80.50 | 22,868 |
| 2017-04-10 | $8.00 | $8.27 | $7.94 | $7.97 | $79.70 | 31,853 |
| 2017-04-07 | $7.91 | $8.02 | $7.84 | $8.00 | $80.00 | 40,328 |
| 2017-04-06 | $7.79 | $7.93 | $7.69 | $7.91 | $79.10 | 29,132 |
| 2017-04-05 | $7.93 | $7.96 | $7.77 | $7.77 | $77.70 | 30,739 |
| 2017-04-04 | $7.74 | $7.98 | $7.74 | $7.89 | $78.90 | 29,090 |
| 2017-04-03 | $7.81 | $7.85 | $7.60 | $7.74 | $77.40 | 33,238 |
| 2017-03-31 | $7.93 | $7.96 | $7.75 | $7.81 | $78.10 | 31,626 |
| 2017-03-30 | $8.08 | $8.30 | $7.90 | $7.92 | $79.20 | 43,245 |
| 2017-03-29 | $7.92 | $8.11 | $7.92 | $8.04 | $80.40 | 54,625 |
| 2017-03-28 | $7.69 | $7.99 | $7.69 | $7.97 | $79.70 | 66,167 |
| 2017-03-27 | $7.18 | $7.70 | $7.17 | $7.68 | $76.80 | 41,675 |
| 2017-03-24 | $7.34 | $7.36 | $7.19 | $7.25 | $72.50 | 24,047 |
| 2017-03-23 | $7.18 | $7.48 | $7.17 | $7.29 | $72.90 | 55,281 |
| 2017-03-22 | $7.32 | $7.43 | $7.24 | $7.28 | $72.80 | 29,624 |
| 2017-03-21 | $7.76 | $7.76 | $7.35 | $7.36 | $73.60 | 27,715 |
| 2017-03-20 | $7.57 | $7.75 | $7.46 | $7.73 | $77.30 | 28,959 |
| 2017-03-17 | $7.56 | $7.63 | $7.44 | $7.57 | $75.70 | 35,285 |
| 2017-03-16 | $7.71 | $7.75 | $7.42 | $7.60 | $76.00 | 31,582 |
| 2017-03-15 | $7.40 | $7.74 | $7.27 | $7.71 | $77.10 | 43,257 |
| 2017-03-14 | $7.60 | $7.60 | $7.36 | $7.38 | $73.80 | 39,825 |
| 2017-03-13 | $7.31 | $7.60 | $7.24 | $7.59 | $75.90 | 31,168 |
| 2017-03-10 | $7.20 | $7.33 | $7.03 | $7.27 | $72.70 | 45,090 |
| 2017-03-09 | $7.10 | $7.25 | $7.10 | $7.14 | $71.40 | 31,163 |
| 2017-03-08 | $7.06 | $7.60 | $6.89 | $7.12 | $71.20 | 103,929 |
| 2017-03-07 | $6.67 | $6.74 | $6.46 | $6.55 | $65.50 | 32,278 |
| 2017-03-06 | $7.02 | $7.02 | $6.60 | $6.65 | $66.50 | 38,950 |
| 2017-03-03 | $7.15 | $7.15 | $6.75 | $6.85 | $68.50 | 45,644 |
| 2017-03-02 | $7.13 | $7.24 | $7.06 | $7.09 | $70.90 | 20,852 |
| 2017-03-01 | $7.31 | $7.32 | $7.12 | $7.13 | $71.30 | 27,727 |
| 2017-02-28 | $7.44 | $7.50 | $7.14 | $7.15 | $71.50 | 20,009 |
| 2017-02-27 | $7.42 | $7.58 | $7.35 | $7.49 | $74.90 | 32,267 |
| 2017-02-24 | $7.18 | $7.46 | $7.18 | $7.41 | $74.10 | 19,739 |
| 2017-02-23 | $7.30 | $7.38 | $7.11 | $7.27 | $72.70 | 16,028 |
| 2017-02-22 | $7.37 | $7.43 | $7.06 | $7.23 | $72.30 | 22,653 |
| 2017-02-21 | $7.57 | $7.64 | $7.34 | $7.40 | $74.00 | 14,928 |
| 2017-02-17 | $7.44 | $7.57 | $7.28 | $7.57 | $75.70 | 21,142 |
| 2017-02-16 | $7.57 | $7.60 | $7.27 | $7.44 | $74.40 | 13,504 |
| 2017-02-15 | $7.35 | $7.58 | $7.34 | $7.53 | $75.30 | 49,547 |
| 2017-02-14 | $7.19 | $7.35 | $7.16 | $7.34 | $73.40 | 22,237 |
| 2017-02-13 | $7.16 | $7.26 | $7.13 | $7.23 | $72.30 | 14,731 |
| 2017-02-10 | $7.09 | $7.22 | $7.05 | $7.13 | $71.30 | 12,476 |
| 2017-02-09 | $7.11 | $7.24 | $7.06 | $7.08 | $70.80 | 21,267 |
| 2017-02-08 | $7.03 | $7.07 | $6.92 | $7.05 | $70.50 | 14,735 |
| 2017-02-07 | $7.10 | $7.15 | $6.94 | $6.97 | $69.70 | 11,433 |
| 2017-02-06 | $7.03 | $7.13 | $7.02 | $7.10 | $71.00 | 18,569 |
| 2017-02-03 | $6.98 | $7.13 | $6.92 | $7.09 | $70.90 | 13,686 |
| 2017-02-02 | $7.05 | $7.11 | $6.93 | $6.93 | $69.30 | 12,514 |
| 2017-02-01 | $7.06 | $7.15 | $6.99 | $7.05 | $70.50 | 16,107 |
| 2017-01-31 | $6.77 | $7.01 | $6.62 | $7.00 | $70.00 | 26,443 |
| 2017-01-30 | $7.00 | $7.00 | $6.75 | $6.80 | $68.00 | 18,062 |
| 2017-01-27 | $7.18 | $7.18 | $6.96 | $7.01 | $70.10 | 20,615 |
| 2017-01-26 | $7.29 | $7.34 | $7.08 | $7.12 | $71.20 | 22,425 |
| 2017-01-25 | $7.04 | $7.34 | $7.00 | $7.30 | $73.00 | 23,550 |
| 2017-01-24 | $7.00 | $7.10 | $6.88 | $6.99 | $69.90 | 16,987 |
| 2017-01-23 | $6.77 | $7.00 | $6.75 | $7.00 | $70.00 | 29,665 |
| 2017-01-20 | $6.63 | $6.83 | $6.62 | $6.80 | $68.00 | 30,354 |
| 2017-01-19 | $6.75 | $6.76 | $6.60 | $6.63 | $66.30 | 70,718 |
| 2017-01-18 | $6.88 | $6.90 | $6.69 | $6.78 | $67.80 | 20,077 |
| 2017-01-17 | $6.90 | $6.93 | $6.70 | $6.88 | $68.80 | 82,691 |
| 2017-01-13 | $6.85 | $7.01 | $6.80 | $6.93 | $69.30 | 47,247 |
| 2017-01-12 | $6.95 | $7.09 | $6.77 | $6.82 | $68.20 | 46,793 |
| 2017-01-11 | $7.00 | $7.12 | $6.71 | $7.00 | $70.00 | 36,332 |
| 2017-01-10 | $6.94 | $7.02 | $6.89 | $7.02 | $70.20 | 12,262 |
| 2017-01-09 | $6.91 | $7.06 | $6.82 | $6.91 | $69.10 | 18,914 |
| 2017-01-06 | $7.09 | $7.16 | $6.85 | $6.90 | $69.00 | 21,639 |
| 2017-01-05 | $7.22 | $7.25 | $7.06 | $7.11 | $71.10 | 13,445 |
| 2017-01-04 | $7.07 | $7.27 | $7.07 | $7.22 | $72.20 | 32,784 |
| 2017-01-03 | $7.10 | $7.14 | $6.74 | $7.05 | $70.50 | 37,556 |
| 2016-12-30 | $6.43 | $6.70 | $6.41 | $6.61 | $66.10 | 25,580 |
| 2016-12-29 | $6.30 | $6.44 | $6.17 | $6.39 | $63.90 | 30,825 |
| 2016-12-28 | $6.52 | $6.54 | $6.26 | $6.29 | $62.90 | 16,925 |
| 2016-12-27 | $6.77 | $6.89 | $6.45 | $6.52 | $65.20 | 24,257 |
| 2016-12-23 | $6.37 | $6.75 | $6.37 | $6.73 | $67.30 | 20,921 |
| 2016-12-22 | $6.48 | $6.60 | $6.32 | $6.39 | $63.90 | 17,088 |
| 2016-12-21 | $6.48 | $6.63 | $6.38 | $6.47 | $64.70 | 29,593 |
| 2016-12-20 | $6.76 | $6.79 | $6.42 | $6.45 | $64.50 | 45,545 |
| 2016-12-19 | $6.62 | $6.76 | $6.59 | $6.65 | $66.50 | 38,379 |
| 2016-12-16 | $6.63 | $6.94 | $6.57 | $6.60 | $66.00 | 49,740 |
| 2016-12-15 | $6.85 | $6.99 | $6.63 | $6.66 | $66.60 | 30,519 |
| 2016-12-14 | $7.01 | $7.11 | $6.80 | $6.83 | $68.30 | 23,435 |
| 2016-12-13 | $7.05 | $7.13 | $6.92 | $7.01 | $70.10 | 30,549 |
| 2016-12-12 | $7.21 | $7.26 | $6.96 | $6.98 | $69.80 | 21,031 |
| 2016-12-09 | $7.21 | $7.35 | $7.01 | $7.24 | $72.40 | 20,202 |
| 2016-12-08 | $7.15 | $7.20 | $7.01 | $7.14 | $71.40 | 19,283 |
| 2016-12-07 | $7.21 | $7.32 | $7.01 | $7.07 | $70.70 | 16,797 |
| 2016-12-06 | $7.20 | $7.35 | $7.09 | $7.28 | $72.80 | 16,951 |
| 2016-12-05 | $7.34 | $7.43 | $7.15 | $7.20 | $72.00 | 22,383 |
| 2016-12-02 | $6.93 | $7.42 | $6.82 | $7.22 | $72.20 | 24,473 |
| 2016-12-01 | $7.20 | $7.37 | $6.86 | $6.91 | $69.10 | 21,341 |
| 2016-11-30 | $7.39 | $7.47 | $7.11 | $7.19 | $71.90 | 19,620 |
| 2016-11-29 | $7.37 | $7.45 | $7.20 | $7.22 | $72.20 | 19,857 |
| 2016-11-28 | $7.50 | $7.52 | $7.33 | $7.36 | $73.60 | 13,117 |
| 2016-11-25 | $7.50 | $7.54 | $7.26 | $7.51 | $75.10 | 5,091 |
| 2016-11-23 | $7.16 | $7.49 | $7.08 | $7.45 | $74.50 | 16,238 |
| 2016-11-22 | $7.47 | $7.47 | $7.11 | $7.25 | $72.50 | 25,503 |
| 2016-11-21 | $7.36 | $7.49 | $7.26 | $7.46 | $74.60 | 13,040 |
| 2016-11-18 | $7.50 | $7.60 | $7.27 | $7.34 | $73.40 | 16,259 |
| 2016-11-17 | $7.35 | $7.55 | $7.32 | $7.49 | $74.90 | 17,942 |
| 2016-11-16 | $7.44 | $7.59 | $7.21 | $7.36 | $73.60 | 15,888 |
| 2016-11-15 | $7.58 | $7.67 | $7.37 | $7.50 | $75.00 | 27,323 |
| 2016-11-14 | $7.65 | $7.79 | $7.43 | $7.73 | $77.30 | 40,712 |
| 2016-11-11 | $7.12 | $7.62 | $7.01 | $7.57 | $75.70 | 56,306 |
| 2016-11-10 | $6.88 | $7.17 | $6.77 | $7.11 | $71.10 | 45,078 |
| 2016-11-09 | $6.20 | $6.87 | $6.20 | $6.81 | $68.10 | 57,693 |
| 2016-11-08 | $6.22 | $6.23 | $6.00 | $6.14 | $61.40 | 24,278 |
| 2016-11-07 | $6.20 | $6.34 | $6.05 | $6.26 | $62.60 | 38,873 |
| 2016-11-04 | $6.08 | $6.24 | $5.94 | $6.06 | $60.60 | 37,355 |
| 2016-11-03 | $6.36 | $6.40 | $5.75 | $5.80 | $58.00 | 73,126 |
| 2016-11-02 | $6.48 | $6.61 | $6.32 | $6.33 | $63.30 | 25,242 |
| 2016-11-01 | $6.51 | $6.66 | $6.27 | $6.50 | $65.00 | 45,851 |
| 2016-10-31 | $6.79 | $6.79 | $6.50 | $6.51 | $65.10 | 38,865 |
| 2016-10-28 | $6.88 | $6.94 | $6.12 | $6.80 | $68.00 | 68,000 |
| 2016-10-27 | $6.90 | $6.93 | $6.81 | $6.90 | $69.00 | 26,363 |
| 2016-10-26 | $7.09 | $7.13 | $6.83 | $6.87 | $68.70 | 17,199 |
| 2016-10-25 | $7.32 | $7.36 | $7.09 | $7.11 | $71.10 | 19,457 |
| 2016-10-24 | $7.28 | $7.40 | $7.25 | $7.31 | $73.10 | 11,168 |
| 2016-10-21 | $7.27 | $7.50 | $7.22 | $7.38 | $73.80 | 12,184 |
| 2016-10-20 | $7.18 | $7.38 | $7.17 | $7.29 | $72.90 | 11,850 |
| 2016-10-19 | $7.24 | $7.32 | $7.17 | $7.18 | $71.80 | 10,527 |
| 2016-10-18 | $7.19 | $7.25 | $7.07 | $7.23 | $72.30 | 21,241 |
| 2016-10-17 | $7.20 | $7.26 | $7.00 | $7.08 | $70.80 | 21,783 |
| 2016-10-14 | $7.28 | $7.41 | $6.95 | $7.15 | $71.50 | 56,596 |
| 2016-10-13 | $7.44 | $7.58 | $7.20 | $7.23 | $72.30 | 19,957 |
| 2016-10-12 | $7.75 | $7.78 | $7.46 | $7.51 | $75.10 | 17,549 |
| 2016-10-11 | $7.84 | $7.90 | $7.60 | $7.76 | $77.60 | 18,029 |
| 2016-10-10 | $7.73 | $7.99 | $7.61 | $7.92 | $79.20 | 20,858 |
| 2016-10-07 | $7.57 | $7.71 | $7.49 | $7.68 | $76.80 | 9,730 |
| 2016-10-06 | $7.58 | $7.64 | $7.44 | $7.57 | $75.70 | 14,761 |
| 2016-10-05 | $7.60 | $7.84 | $7.55 | $7.62 | $76.20 | 40,532 |
| 2016-10-04 | $7.65 | $7.75 | $7.47 | $7.54 | $75.40 | 10,143 |
| 2016-10-03 | $7.57 | $7.74 | $7.45 | $7.65 | $76.50 | 11,267 |
| 2016-09-30 | $7.26 | $7.71 | $7.26 | $7.60 | $76.00 | 33,520 |
| 2016-09-29 | $7.52 | $7.67 | $7.00 | $7.25 | $72.50 | 37,837 |
| 2016-09-28 | $7.59 | $7.64 | $7.42 | $7.57 | $75.70 | 12,699 |
| 2016-09-27 | $7.64 | $7.66 | $7.50 | $7.62 | $76.20 | 13,734 |
| 2016-09-26 | $7.72 | $7.74 | $7.58 | $7.58 | $75.80 | 16,550 |
| 2016-09-23 | $7.80 | $7.92 | $7.73 | $7.75 | $77.50 | 14,463 |
| 2016-09-22 | $7.82 | $7.94 | $7.72 | $7.83 | $78.30 | 19,584 |
| 2016-09-21 | $7.76 | $7.85 | $7.52 | $7.82 | $78.20 | 21,877 |
| 2016-09-20 | $7.85 | $7.90 | $7.71 | $7.75 | $77.50 | 12,929 |
| 2016-09-19 | $8.03 | $8.06 | $7.76 | $7.78 | $77.80 | 13,858 |
| 2016-09-16 | $7.96 | $8.09 | $7.83 | $8.02 | $80.20 | 48,860 |
| 2016-09-15 | $7.76 | $7.97 | $7.66 | $7.93 | $79.30 | 14,839 |
| 2016-09-14 | $7.64 | $7.88 | $7.62 | $7.77 | $77.70 | 15,491 |
| 2016-09-13 | $7.71 | $7.72 | $7.50 | $7.65 | $76.45 | 12,803 |
| 2016-09-12 | $7.43 | $7.77 | $7.43 | $7.76 | $77.60 | 14,143 |
| 2016-09-09 | $7.81 | $7.95 | $7.49 | $7.51 | $75.10 | 17,518 |
| 2016-09-08 | $7.91 | $7.92 | $7.71 | $7.90 | $79.00 | 14,361 |
| 2016-09-07 | $7.58 | $7.92 | $7.58 | $7.92 | $79.20 | 17,967 |
| 2016-09-06 | $7.47 | $7.70 | $7.47 | $7.55 | $75.50 | 9,248 |
| 2016-09-02 | $7.54 | $7.58 | $7.40 | $7.45 | $74.50 | 14,164 |
| 2016-09-01 | $7.41 | $7.52 | $7.35 | $7.50 | $75.00 | 13,026 |
| 2016-08-31 | $7.65 | $7.65 | $7.31 | $7.42 | $74.20 | 18,172 |
| 2016-08-30 | $7.72 | $7.74 | $7.62 | $7.63 | $76.30 | 12,190 |
| 2016-08-29 | $7.77 | $7.77 | $7.60 | $7.72 | $77.20 | 64,088 |
| 2016-08-26 | $7.80 | $7.92 | $7.71 | $7.80 | $78.00 | 18,206 |
| 2016-08-25 | $7.63 | $7.86 | $7.58 | $7.80 | $78.00 | 51,834 |
| 2016-08-24 | $8.05 | $8.19 | $7.61 | $7.63 | $76.30 | 30,732 |
| 2016-08-23 | $8.01 | $8.20 | $7.96 | $8.03 | $80.30 | 16,523 |
| 2016-08-22 | $8.00 | $8.23 | $7.82 | $8.01 | $80.10 | 27,518 |
| 2016-08-19 | $7.87 | $7.99 | $7.82 | $7.98 | $79.80 | 11,078 |
| 2016-08-18 | $7.93 | $8.04 | $7.83 | $7.91 | $79.10 | 13,268 |
| 2016-08-17 | $8.28 | $8.28 | $7.96 | $7.97 | $79.70 | 16,024 |
| 2016-08-16 | $8.16 | $8.36 | $8.12 | $8.31 | $83.10 | 24,728 |
| 2016-08-15 | $8.09 | $8.24 | $7.91 | $8.22 | $82.20 | 34,296 |
| 2016-08-12 | $8.20 | $8.20 | $7.99 | $8.09 | $80.90 | 12,799 |
| 2016-08-11 | $8.29 | $8.34 | $8.16 | $8.19 | $81.90 | 19,068 |
| 2016-08-10 | $8.32 | $8.44 | $8.14 | $8.29 | $82.90 | 18,880 |
| 2016-08-09 | $8.27 | $8.43 | $8.18 | $8.35 | $83.50 | 19,381 |
| 2016-08-08 | $8.31 | $8.35 | $8.17 | $8.23 | $82.30 | 11,716 |
| 2016-08-05 | $8.34 | $8.46 | $8.26 | $8.32 | $83.20 | 23,355 |
| 2016-08-04 | $8.26 | $8.55 | $8.26 | $8.35 | $83.50 | 23,369 |
| 2016-08-03 | $8.26 | $8.27 | $8.14 | $8.25 | $82.50 | 32,940 |
| 2016-08-02 | $8.30 | $8.30 | $8.08 | $8.23 | $82.30 | 31,908 |
| 2016-08-01 | $8.15 | $8.36 | $8.15 | $8.29 | $82.90 | 31,495 |
| 2016-07-29 | $8.44 | $8.66 | $8.09 | $8.12 | $81.20 | 62,372 |
| 2016-07-28 | $8.21 | $8.33 | $7.83 | $7.92 | $79.20 | 37,343 |
| 2016-07-27 | $8.26 | $8.39 | $8.06 | $8.27 | $82.70 | 36,724 |
| 2016-07-26 | $8.39 | $8.45 | $8.18 | $8.24 | $82.40 | 26,466 |
| 2016-07-25 | $8.31 | $8.48 | $8.27 | $8.43 | $84.30 | 55,893 |
| 2016-07-22 | $8.33 | $8.46 | $8.23 | $8.34 | $83.40 | 17,798 |
| 2016-07-21 | $8.42 | $8.49 | $8.26 | $8.32 | $83.20 | 39,799 |
| 2016-07-20 | $8.13 | $8.43 | $8.03 | $8.39 | $83.90 | 23,022 |
| 2016-07-19 | $8.19 | $8.25 | $8.07 | $8.08 | $80.80 | 14,381 |
| 2016-07-18 | $8.13 | $8.35 | $8.12 | $8.22 | $82.20 | 17,773 |
| 2016-07-15 | $8.37 | $8.37 | $8.02 | $8.13 | $81.30 | 38,081 |
| 2016-07-14 | $8.21 | $8.33 | $8.03 | $8.29 | $82.90 | 26,569 |
| 2016-07-13 | $8.45 | $8.45 | $8.07 | $8.12 | $81.20 | 33,903 |
| 2016-07-12 | $8.37 | $8.48 | $8.30 | $8.38 | $83.80 | 47,081 |
| 2016-07-11 | $8.15 | $8.37 | $8.00 | $8.33 | $83.30 | 42,340 |
| 2016-07-08 | $7.77 | $8.12 | $7.75 | $8.07 | $80.70 | 52,801 |
| 2016-07-07 | $7.47 | $7.72 | $7.46 | $7.69 | $76.90 | 25,982 |
| 2016-07-06 | $7.33 | $7.65 | $7.28 | $7.49 | $74.90 | 69,524 |
| 2016-07-05 | $7.30 | $7.47 | $7.22 | $7.36 | $73.55 | 21,983 |
| 2016-07-01 | $7.18 | $7.45 | $6.96 | $7.44 | $74.40 | 33,926 |
| 2016-06-30 | $7.15 | $7.19 | $6.94 | $7.14 | $71.40 | 28,626 |
| 2016-06-29 | $7.28 | $7.39 | $6.96 | $7.12 | $71.20 | 74,941 |
| 2016-06-28 | $6.71 | $7.32 | $6.70 | $7.15 | $71.50 | 104,522 |
| 2016-06-27 | $6.70 | $6.74 | $6.39 | $6.62 | $66.20 | 25,842 |
| 2016-06-24 | $6.38 | $6.82 | $6.35 | $6.74 | $67.40 | 42,915 |
| 2016-06-23 | $6.59 | $6.72 | $6.45 | $6.64 | $66.40 | 47,065 |
| 2016-06-22 | $6.11 | $6.30 | $5.89 | $6.07 | $60.70 | 20,923 |
| 2016-06-21 | $6.26 | $6.40 | $6.05 | $6.13 | $61.30 | 23,007 |
| 2016-06-20 | $6.23 | $6.44 | $6.10 | $6.26 | $62.60 | 19,812 |
| 2016-06-17 | $6.56 | $6.74 | $6.16 | $6.17 | $61.70 | 32,909 |
| 2016-06-16 | $6.38 | $6.56 | $6.31 | $6.54 | $65.40 | 21,802 |
| 2016-06-15 | $6.49 | $6.66 | $6.36 | $6.46 | $64.60 | 16,507 |
| 2016-06-14 | $6.30 | $6.45 | $6.17 | $6.43 | $64.30 | 22,961 |
| 2016-06-13 | $6.25 | $6.46 | $6.21 | $6.33 | $63.30 | 11,229 |
| 2016-06-10 | $6.36 | $6.59 | $6.28 | $6.31 | $63.10 | 20,777 |
| 2016-06-09 | $6.60 | $6.74 | $6.40 | $6.46 | $64.60 | 31,871 |
| 2016-06-08 | $6.38 | $6.67 | $6.16 | $6.62 | $66.20 | 20,821 |
| 2016-06-07 | $6.75 | $6.75 | $6.32 | $6.38 | $63.80 | 18,688 |
| 2016-06-06 | $6.25 | $6.56 | $6.13 | $6.55 | $65.50 | 21,626 |
| 2016-06-03 | $6.44 | $6.45 | $6.13 | $6.21 | $62.10 | 14,423 |
| 2016-06-02 | $6.35 | $6.54 | $6.22 | $6.48 | $64.80 | 28,265 |
| 2016-06-01 | $5.99 | $6.32 | $5.99 | $6.28 | $62.80 | 26,646 |
| 2016-05-31 | $5.86 | $6.06 | $5.80 | $5.99 | $59.90 | 21,746 |
| 2016-05-27 | $5.86 | $5.91 | $5.69 | $5.80 | $58.00 | 18,214 |
| 2016-05-26 | $5.89 | $5.89 | $5.70 | $5.83 | $58.30 | 12,581 |
| 2016-05-25 | $5.87 | $5.89 | $5.74 | $5.86 | $58.60 | 15,886 |
| 2016-05-24 | $5.64 | $5.91 | $5.58 | $5.85 | $58.50 | 27,142 |
| 2016-05-23 | $5.58 | $5.74 | $5.55 | $5.61 | $56.10 | 14,083 |
| 2016-05-20 | $5.33 | $5.61 | $5.21 | $5.61 | $56.10 | 15,547 |
| 2016-05-19 | $5.33 | $5.40 | $5.21 | $5.28 | $52.80 | 14,222 |
| 2016-05-18 | $5.22 | $5.42 | $5.20 | $5.35 | $53.50 | 56,112 |
| 2016-05-17 | $5.34 | $5.40 | $5.15 | $5.22 | $52.20 | 44,696 |
| 2016-05-16 | $5.20 | $5.50 | $5.16 | $5.32 | $53.20 | 57,767 |
| 2016-05-13 | $5.11 | $5.32 | $5.09 | $5.15 | $51.50 | 17,608 |
| 2016-05-12 | $5.45 | $5.45 | $5.04 | $5.10 | $51.00 | 19,611 |
| 2016-05-11 | $5.45 | $5.50 | $5.37 | $5.40 | $54.00 | 17,036 |
| 2016-05-10 | $5.43 | $5.52 | $5.30 | $5.49 | $54.90 | 14,250 |
| 2016-05-09 | $5.27 | $5.52 | $5.24 | $5.40 | $54.00 | 16,155 |
| 2016-05-06 | $5.54 | $5.57 | $5.26 | $5.28 | $52.80 | 26,299 |
| 2016-05-05 | $5.70 | $5.70 | $5.48 | $5.59 | $55.90 | 17,621 |
| 2016-05-04 | $5.81 | $5.87 | $5.52 | $5.68 | $56.80 | 29,275 |
| 2016-05-03 | $5.80 | $5.99 | $5.70 | $5.90 | $59.00 | 26,216 |
| 2016-05-02 | $5.53 | $5.91 | $5.44 | $5.87 | $58.70 | 75,537 |
| 2016-04-29 | $5.58 | $6.19 | $5.41 | $5.52 | $55.20 | 129,954 |
| 2016-04-28 | $5.15 | $5.26 | $5.01 | $5.07 | $50.70 | 33,793 |
| 2016-04-27 | $5.35 | $5.53 | $5.12 | $5.15 | $51.50 | 47,390 |
| 2016-04-26 | $5.66 | $5.66 | $5.32 | $5.38 | $53.80 | 39,754 |
| 2016-04-25 | $5.76 | $5.76 | $5.52 | $5.64 | $56.40 | 23,659 |
| 2016-04-22 | $5.76 | $5.94 | $5.75 | $5.80 | $58.00 | 26,419 |
| 2016-04-21 | $5.54 | $5.78 | $5.54 | $5.77 | $57.70 | 34,572 |
| 2016-04-20 | $5.43 | $5.60 | $5.41 | $5.53 | $55.30 | 12,364 |
| 2016-04-19 | $5.64 | $5.69 | $5.43 | $5.44 | $54.40 | 16,603 |
| 2016-04-18 | $5.63 | $5.64 | $5.51 | $5.59 | $55.90 | 20,487 |
| 2016-04-15 | $5.35 | $5.73 | $5.35 | $5.65 | $56.50 | 33,452 |
| 2016-04-14 | $5.33 | $5.45 | $5.25 | $5.39 | $53.90 | 19,173 |
| 2016-04-13 | $5.14 | $5.35 | $5.08 | $5.30 | $53.00 | 36,341 |
| 2016-04-12 | $5.15 | $5.26 | $5.00 | $5.12 | $51.20 | 15,743 |
| 2016-04-11 | $5.20 | $5.30 | $5.09 | $5.18 | $51.80 | 15,156 |
| 2016-04-08 | $5.37 | $5.37 | $5.16 | $5.17 | $51.70 | 15,034 |
| 2016-04-07 | $5.37 | $5.56 | $5.31 | $5.34 | $53.40 | 28,251 |
| 2016-04-06 | $5.07 | $5.47 | $5.05 | $5.36 | $53.60 | 38,678 |
| 2016-04-05 | $5.19 | $5.21 | $5.01 | $5.06 | $50.60 | 30,258 |
| 2016-04-04 | $5.03 | $5.35 | $5.03 | $5.23 | $52.30 | 38,135 |
| 2016-04-01 | $4.85 | $5.08 | $4.79 | $5.05 | $50.50 | 32,178 |
| 2016-03-31 | $4.64 | $5.00 | $4.63 | $4.90 | $49.00 | 62,767 |
| 2016-03-30 | $4.80 | $4.88 | $4.64 | $4.66 | $46.60 | 31,623 |
| 2016-03-29 | $4.75 | $4.75 | $4.63 | $4.72 | $47.20 | 51,607 |
| 2016-03-28 | $4.79 | $4.82 | $4.60 | $4.80 | $48.00 | 48,373 |
| 2016-03-24 | $4.75 | $4.91 | $4.70 | $4.80 | $48.00 | 21,826 |
| 2016-03-23 | $4.99 | $5.08 | $4.76 | $4.80 | $48.00 | 35,949 |
| 2016-03-22 | $4.80 | $5.07 | $4.79 | $5.04 | $50.40 | 36,051 |
| 2016-03-21 | $4.80 | $4.93 | $4.67 | $4.86 | $48.60 | 43,592 |
| 2016-03-18 | $4.66 | $4.69 | $4.46 | $4.60 | $46.00 | 61,491 |
| 2016-03-17 | $4.81 | $4.91 | $4.50 | $4.62 | $46.20 | 57,519 |
| 2016-03-16 | $5.05 | $5.12 | $4.78 | $4.80 | $48.00 | 52,616 |
| 2016-03-15 | $5.28 | $5.29 | $4.91 | $5.09 | $50.90 | 59,322 |
| 2016-03-14 | $5.00 | $5.42 | $5.00 | $5.37 | $53.70 | 56,284 |
| 2016-03-11 | $4.93 | $4.99 | $4.53 | $4.92 | $49.20 | 80,535 |
| 2016-03-10 | $5.55 | $5.60 | $4.85 | $4.90 | $49.00 | 171,481 |
| 2016-03-09 | $5.72 | $5.75 | $5.40 | $5.62 | $56.20 | 36,199 |
| 2016-03-08 | $6.05 | $6.07 | $5.66 | $5.70 | $57.00 | 36,660 |
| 2016-03-07 | $6.06 | $6.28 | $6.01 | $6.10 | $61.00 | 32,798 |
| 2016-03-04 | $6.05 | $6.15 | $5.96 | $6.06 | $60.60 | 18,048 |
| 2016-03-03 | $6.28 | $6.36 | $5.95 | $6.05 | $60.50 | 30,062 |
| 2016-03-02 | $6.12 | $6.40 | $6.02 | $6.31 | $63.10 | 36,882 |
| 2016-03-01 | $5.89 | $6.16 | $5.71 | $6.16 | $61.60 | 37,040 |
| 2016-02-29 | $6.20 | $6.27 | $5.81 | $5.85 | $58.50 | 32,153 |
| 2016-02-26 | $6.03 | $6.35 | $6.03 | $6.22 | $62.20 | 26,982 |
| 2016-02-25 | $5.91 | $5.94 | $5.71 | $5.90 | $59.00 | 22,248 |
| 2016-02-24 | $5.99 | $6.00 | $5.88 | $5.93 | $59.30 | 20,328 |
| 2016-02-23 | $5.98 | $6.08 | $5.92 | $6.00 | $60.00 | 16,230 |
| 2016-02-22 | $6.00 | $6.19 | $5.86 | $5.99 | $59.90 | 17,307 |
| 2016-02-19 | $5.99 | $6.20 | $5.89 | $5.98 | $59.80 | 21,409 |
| 2016-02-18 | $6.22 | $6.22 | $5.80 | $6.02 | $60.20 | 36,663 |
| 2016-02-17 | $6.22 | $6.34 | $6.09 | $6.23 | $62.30 | 24,572 |
| 2016-02-16 | $6.20 | $6.29 | $6.05 | $6.20 | $62.00 | 24,829 |
| 2016-02-12 | $6.09 | $6.13 | $5.82 | $6.12 | $61.20 | 25,712 |
| 2016-02-11 | $5.95 | $6.06 | $5.84 | $5.98 | $59.80 | 20,642 |
| 2016-02-10 | $6.08 | $6.32 | $5.96 | $6.07 | $60.70 | 31,960 |
| 2016-02-09 | $6.08 | $6.22 | $5.84 | $5.97 | $59.70 | 30,715 |
| 2016-02-08 | $6.67 | $6.69 | $6.06 | $6.17 | $61.70 | 37,065 |
| 2016-02-05 | $7.00 | $7.02 | $6.71 | $6.71 | $67.10 | 46,628 |
| 2016-02-04 | $7.00 | $7.18 | $6.90 | $7.07 | $70.70 | 31,157 |
| 2016-02-03 | $7.45 | $7.45 | $6.62 | $7.10 | $71.00 | 21,867 |
| 2016-02-02 | $7.35 | $7.62 | $7.19 | $7.38 | $73.80 | 34,287 |
| 2016-02-01 | $7.12 | $7.66 | $7.03 | $7.18 | $71.80 | 19,697 |
| 2016-01-29 | $7.33 | $7.40 | $7.01 | $7.18 | $71.80 | 47,701 |
| 2016-01-28 | $7.49 | $7.69 | $7.27 | $7.32 | $73.20 | 49,326 |
| 2016-01-27 | $7.46 | $7.51 | $7.23 | $7.44 | $74.40 | 37,562 |
| 2016-01-26 | $7.30 | $7.54 | $7.14 | $7.50 | $75.00 | 26,192 |
| 2016-01-25 | $7.26 | $7.52 | $7.16 | $7.29 | $72.90 | 19,343 |
| 2016-01-22 | $7.07 | $7.32 | $6.92 | $7.27 | $72.70 | 22,885 |
| 2016-01-21 | $7.05 | $7.16 | $6.75 | $6.95 | $69.50 | 21,015 |
| 2016-01-20 | $6.50 | $7.18 | $6.47 | $7.00 | $70.00 | 29,416 |
| 2016-01-19 | $6.57 | $6.82 | $6.49 | $6.60 | $66.00 | 51,629 |
| 2016-01-15 | $6.65 | $6.65 | $6.24 | $6.45 | $64.50 | 42,065 |
| 2016-01-14 | $6.57 | $7.13 | $6.29 | $6.85 | $68.50 | 35,866 |
| 2016-01-13 | $6.96 | $6.98 | $6.48 | $6.54 | $65.40 | 30,181 |
| 2016-01-12 | $7.05 | $7.35 | $6.57 | $6.89 | $68.90 | 43,261 |
| 2016-01-11 | $7.60 | $7.60 | $6.86 | $7.01 | $70.10 | 44,695 |
| 2016-01-08 | $7.88 | $7.94 | $7.36 | $7.37 | $73.70 | 38,833 |
| 2016-01-07 | $8.42 | $8.55 | $7.76 | $7.82 | $78.20 | 40,109 |
| 2016-01-06 | $8.52 | $8.79 | $8.45 | $8.53 | $85.30 | 23,772 |
| 2016-01-05 | $8.87 | $8.88 | $8.46 | $8.61 | $86.10 | 15,526 |
| 2016-01-04 | $8.75 | $8.88 | $8.48 | $8.81 | $88.10 | 27,941 |
| 2015-12-31 | $8.82 | $9.07 | $8.80 | $8.90 | $89.00 | 36,338 |
| 2015-12-30 | $9.18 | $9.18 | $8.66 | $8.78 | $87.80 | 17,818 |
| 2015-12-29 | $8.85 | $9.02 | $8.79 | $9.01 | $90.10 | 28,652 |
| 2015-12-28 | $8.68 | $8.86 | $8.61 | $8.84 | $88.40 | 16,801 |
| 2015-12-24 | $8.66 | $8.81 | $8.61 | $8.77 | $87.70 | 10,065 |
| 2015-12-23 | $8.14 | $8.61 | $8.00 | $8.58 | $85.80 | 27,339 |
| 2015-12-22 | $8.40 | $8.51 | $7.95 | $8.05 | $80.50 | 29,051 |
| 2015-12-21 | $8.50 | $8.76 | $8.35 | $8.37 | $83.70 | 27,145 |
| 2015-12-18 | $8.50 | $8.71 | $8.34 | $8.34 | $83.40 | 172,419 |
| 2015-12-17 | $8.82 | $9.12 | $8.55 | $8.56 | $85.60 | 31,705 |
| 2015-12-16 | $8.75 | $9.00 | $8.75 | $8.93 | $89.30 | 32,814 |
| 2015-12-15 | $8.64 | $9.08 | $8.55 | $8.90 | $89.00 | 36,888 |
| 2015-12-14 | $8.35 | $8.65 | $8.25 | $8.59 | $85.90 | 22,626 |
| 2015-12-11 | $8.52 | $8.85 | $8.35 | $8.39 | $83.90 | 52,155 |
| 2015-12-10 | $8.26 | $8.60 | $8.26 | $8.50 | $85.00 | 25,925 |
| 2015-12-09 | $8.30 | $8.49 | $8.28 | $8.34 | $83.40 | 18,271 |
| 2015-12-08 | $7.97 | $8.41 | $7.96 | $8.30 | $83.00 | 14,881 |
| 2015-12-07 | $8.39 | $8.40 | $7.96 | $8.12 | $81.20 | 32,087 |
| 2015-12-04 | $8.36 | $8.70 | $8.25 | $8.49 | $84.90 | 12,113 |
| 2015-12-03 | $8.78 | $8.98 | $8.31 | $8.38 | $83.80 | 20,873 |
| 2015-12-02 | $8.61 | $8.98 | $8.61 | $8.83 | $88.30 | 52,413 |
| 2015-12-01 | $8.41 | $8.74 | $8.31 | $8.72 | $87.20 | 27,825 |
| 2015-11-30 | $8.40 | $8.84 | $8.14 | $8.48 | $84.80 | 29,759 |
| 2015-11-27 | $8.76 | $8.76 | $8.21 | $8.35 | $83.50 | 15,609 |
| 2015-11-25 | $8.47 | $8.82 | $8.27 | $8.70 | $87.00 | 28,988 |
| 2015-11-24 | $8.37 | $8.50 | $8.14 | $8.47 | $84.70 | 17,334 |
| 2015-11-23 | $8.16 | $8.48 | $8.16 | $8.38 | $83.80 | 22,378 |
| 2015-11-20 | $8.11 | $8.53 | $8.10 | $8.35 | $83.50 | 19,455 |
| 2015-11-19 | $7.90 | $8.23 | $7.88 | $8.07 | $80.70 | 33,960 |
| 2015-11-18 | $7.92 | $8.18 | $7.89 | $8.08 | $80.80 | 27,972 |
| 2015-11-17 | $8.04 | $8.18 | $7.77 | $7.89 | $78.90 | 28,071 |
| 2015-11-16 | $7.58 | $8.08 | $7.53 | $8.04 | $80.40 | 28,819 |
| 2015-11-13 | $7.38 | $7.68 | $7.37 | $7.61 | $76.10 | 16,567 |
| 2015-11-12 | $7.64 | $7.83 | $7.36 | $7.47 | $74.70 | 31,554 |
| 2015-11-11 | $7.76 | $7.89 | $7.54 | $7.72 | $77.20 | 25,586 |
| 2015-11-10 | $8.04 | $8.14 | $7.65 | $7.76 | $77.60 | 27,614 |
| 2015-11-09 | $8.19 | $8.33 | $8.04 | $8.09 | $80.90 | 22,124 |
| 2015-11-06 | $7.88 | $8.40 | $7.70 | $8.25 | $82.50 | 35,144 |
| 2015-11-05 | $7.79 | $8.18 | $7.71 | $7.93 | $79.30 | 29,361 |
| 2015-11-04 | $7.72 | $7.81 | $7.38 | $7.81 | $78.10 | 38,635 |
| 2015-11-03 | $7.65 | $7.79 | $7.59 | $7.72 | $77.20 | 41,235 |
| 2015-11-02 | $7.26 | $7.85 | $7.26 | $7.67 | $76.70 | 45,952 |
| 2015-10-30 | $7.34 | $7.42 | $7.02 | $7.27 | $72.70 | 26,214 |
| 2015-10-29 | $7.51 | $7.57 | $7.22 | $7.34 | $73.40 | 29,328 |
| 2015-10-28 | $7.15 | $7.76 | $7.10 | $7.51 | $75.10 | 34,628 |
| 2015-10-27 | $7.69 | $7.70 | $7.06 | $7.15 | $71.50 | 50,037 |
| 2015-10-26 | $7.68 | $7.94 | $7.48 | $7.70 | $77.00 | 33,516 |
Teligent Inc (TLGTQ) News Headlines
Recent Teligent Inc (TLGTQ) News
Similar Companies to Teligent Inc (TLGTQ) 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 | -- | -- | -- |