Tele2 AB (TLTZY) Exchange: PINK
Data as of May 6, 2024
$4.27 ($0.00) 0.00%
Tele2 AB - Daily Information
Click for more stock information on Tele2 AB.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $4.27 |
| Previous Close | $4.27 |
| High | $4.27 |
| Low | $4.27 |
| Adjusted Open | $4.27 |
| Previous Adjusted Close | $4.27 |
| Adjusted High | $4.27 |
| Adjusted Low | $4.27 |
About Tele2 AB (TLTZY)
No Description Available
Invest in Tele2 AB (TLTZY)
Historical Stock Data for Tele2 AB (TLTZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 2,367 |
| 2024-04-04 | $4.16 | $4.27 | $4.16 | $4.27 | $4.27 | 2,367 |
| 2024-04-03 | $4.09 | $4.11 | $4.09 | $4.11 | $4.11 | 624 |
| 2024-04-02 | $4.06 | $4.06 | $4.00 | $4.03 | $4.03 | 3,788 |
| 2024-04-01 | $4.13 | $4.23 | $4.10 | $4.23 | $4.23 | 1,060 |
| 2024-03-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 18,817 |
| 2024-03-27 | $4.06 | $4.10 | $4.02 | $4.02 | $4.02 | 1,335 |
| 2024-03-26 | $4.09 | $4.09 | $4.07 | $4.08 | $4.08 | 3,033 |
| 2024-03-25 | $4.08 | $4.14 | $4.07 | $4.14 | $4.14 | 6,531 |
| 2024-03-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,399 |
| 2024-03-21 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 383 |
| 2024-03-20 | $4.01 | $4.13 | $4.01 | $4.13 | $4.13 | 796 |
| 2024-03-19 | $4.09 | $4.09 | $4.05 | $4.05 | $4.05 | 1,803 |
| 2024-03-18 | $4.11 | $4.15 | $4.09 | $4.09 | $4.09 | 3,339 |
| 2024-03-15 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 195 |
| 2024-03-14 | $4.27 | $4.27 | $4.23 | $4.23 | $4.23 | 909 |
| 2024-03-13 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 460 |
| 2024-03-12 | $4.20 | $4.20 | $4.09 | $4.18 | $4.18 | 1,197 |
| 2024-03-11 | $3.96 | $4.18 | $3.96 | $4.18 | $4.18 | 1,197 |
| 2024-03-08 | $4.18 | $4.20 | $4.17 | $4.20 | $4.20 | 4,463 |
| 2024-03-07 | $4.21 | $4.21 | $4.17 | $4.17 | $4.17 | 1,315 |
| 2024-03-06 | $4.15 | $4.17 | $4.15 | $4.17 | $4.17 | 637 |
| 2024-03-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 318 |
| 2024-03-04 | $4.12 | $4.12 | $4.11 | $4.11 | $4.11 | 3,288 |
| 2024-03-01 | $4.15 | $4.18 | $4.15 | $4.18 | $4.18 | 1,144 |
| 2024-02-29 | $4.23 | $4.23 | $4.13 | $4.13 | $4.13 | 23,457 |
| 2024-02-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 136 |
| 2024-02-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 48 |
| 2024-02-26 | $4.24 | $4.25 | $4.21 | $4.25 | $4.25 | 771 |
| 2024-02-23 | $4.03 | $4.11 | $4.01 | $4.01 | $4.01 | 1,528 |
| 2024-02-22 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 429 |
| 2024-02-21 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 1,649 |
| 2024-02-20 | $4.07 | $4.14 | $4.07 | $4.14 | $4.14 | 1,890 |
| 2024-02-16 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 478 |
| 2024-02-15 | $4.01 | $4.03 | $3.95 | $3.95 | $3.95 | 1,026 |
| 2024-02-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 431 |
| 2024-02-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 603 |
| 2024-02-12 | $3.93 | $3.99 | $3.93 | $3.99 | $3.99 | 912 |
| 2024-02-09 | $3.92 | $3.96 | $3.82 | $3.82 | $3.82 | 3,570 |
| 2024-02-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 289 |
| 2024-02-07 | $3.92 | $4.07 | $3.92 | $4.07 | $4.07 | 1,950 |
| 2024-02-06 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 3,095 |
| 2024-02-05 | $4.00 | $4.08 | $3.94 | $4.08 | $4.08 | 1,524 |
| 2024-02-02 | $4.11 | $4.18 | $4.03 | $4.18 | $4.18 | 9,665 |
| 2024-02-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 367 |
| 2024-01-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 101 |
| 2024-01-30 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 329 |
| 2024-01-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 999 |
| 2024-01-26 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 189 |
| 2024-01-25 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 235 |
| 2024-01-24 | $4.11 | $4.18 | $4.11 | $4.18 | $4.18 | 682 |
| 2024-01-23 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 81 |
| 2024-01-22 | $4.17 | $4.17 | $4.08 | $4.08 | $4.08 | 781 |
| 2024-01-19 | $4.27 | $4.27 | $4.21 | $4.21 | $4.21 | 788 |
| 2024-01-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 398 |
| 2024-01-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1,214 |
| 2024-01-16 | $4.21 | $4.24 | $4.21 | $4.24 | $4.24 | 379 |
| 2024-01-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 16 |
| 2024-01-11 | $4.23 | $4.26 | $4.23 | $4.26 | $4.26 | 820 |
| 2024-01-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 238 |
| 2024-01-09 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 22,413 |
| 2024-01-08 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 558 |
| 2024-01-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 100 |
| 2024-01-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 127 |
| 2024-01-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 947 |
| 2024-01-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 518 |
| 2023-12-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 303 |
| 2023-12-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 253 |
| 2023-12-27 | $4.31 | $4.43 | $4.29 | $4.29 | $4.29 | 2,005 |
| 2023-12-26 | $4.20 | $4.23 | $4.20 | $4.23 | $4.23 | 638 |
| 2023-12-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 485 |
| 2023-12-21 | $4.05 | $4.18 | $4.05 | $4.18 | $4.18 | 681 |
| 2023-12-20 | $4.15 | $4.28 | $4.15 | $4.28 | $4.28 | 9,721 |
| 2023-12-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 378 |
| 2023-12-18 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 223 |
| 2023-12-15 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 437 |
| 2023-12-14 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 12,212 |
| 2023-12-13 | $4.06 | $4.06 | $3.96 | $3.96 | $3.96 | 1,023 |
| 2023-12-12 | $4.05 | $4.07 | $4.00 | $4.00 | $4.00 | 2,491 |
| 2023-12-11 | $4.02 | $4.02 | $3.99 | $3.99 | $3.99 | 4,123 |
| 2023-12-08 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 160 |
| 2023-12-07 | $4.04 | $4.11 | $4.04 | $4.11 | $4.11 | 9,218 |
| 2023-12-06 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 886 |
| 2023-12-05 | $4.01 | $4.06 | $3.99 | $4.06 | $4.06 | 4,164 |
| 2023-12-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 201 |
| 2023-12-01 | $4.00 | $4.00 | $3.98 | $3.98 | $3.98 | 1,948 |
| 2023-11-30 | $3.86 | $3.93 | $3.86 | $3.93 | $3.93 | 1,044 |
| 2023-11-29 | $3.88 | $3.95 | $3.87 | $3.95 | $3.95 | 5,255 |
| 2023-11-28 | $3.91 | $3.98 | $3.82 | $3.90 | $3.90 | 6,159 |
| 2023-11-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 362 |
| 2023-11-24 | $3.88 | $3.88 | $3.80 | $3.87 | $3.87 | 4,795 |
| 2023-11-22 | $3.82 | $3.85 | $3.78 | $3.78 | $3.78 | 2,753 |
| 2023-11-21 | $3.81 | $3.88 | $3.76 | $3.76 | $3.76 | 10,226 |
| 2023-11-20 | $3.80 | $3.89 | $3.80 | $3.89 | $3.89 | 2,383 |
| 2023-11-17 | $3.71 | $3.95 | $3.71 | $3.79 | $3.79 | 3,498 |
| 2023-11-16 | $3.74 | $3.74 | $3.68 | $3.71 | $3.71 | 2,455 |
| 2023-11-15 | $3.78 | $3.84 | $3.71 | $3.84 | $3.84 | 2,989 |
| 2023-11-14 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 595 |
| 2023-11-13 | $3.68 | $3.68 | $3.65 | $3.68 | $3.68 | 2,210 |
| 2023-11-10 | $3.57 | $3.60 | $3.57 | $3.60 | $3.60 | 1,174 |
| 2023-11-09 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 564 |
| 2023-11-08 | $3.61 | $3.68 | $3.61 | $3.68 | $3.68 | 1,340 |
| 2023-11-07 | $3.71 | $3.74 | $3.71 | $3.74 | $3.74 | 938 |
| 2023-11-06 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 1,191 |
| 2023-11-03 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 1,237 |
| 2023-11-02 | $3.61 | $3.64 | $3.56 | $3.56 | $3.56 | 5,169 |
| 2023-11-01 | $3.45 | $3.50 | $3.44 | $3.45 | $3.45 | 2,647 |
| 2023-10-31 | $3.50 | $3.50 | $3.48 | $3.48 | $3.48 | 3,038 |
| 2023-10-30 | $3.48 | $3.48 | $3.36 | $3.45 | $3.45 | 3,188 |
| 2023-10-27 | $3.47 | $3.47 | $3.40 | $3.40 | $3.40 | 1,438 |
| 2023-10-26 | $3.48 | $3.50 | $3.45 | $3.50 | $3.50 | 7,353 |
| 2023-10-25 | $3.45 | $3.45 | $3.38 | $3.38 | $3.38 | 3,252 |
| 2023-10-24 | $3.65 | $3.65 | $3.56 | $3.57 | $3.57 | 2,042 |
| 2023-10-23 | $3.66 | $3.70 | $3.66 | $3.69 | $3.69 | 3,728 |
| 2023-10-20 | $3.75 | $3.77 | $3.72 | $3.77 | $3.77 | 1,255 |
| 2023-10-19 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 3,542 |
| 2023-10-18 | $3.85 | $3.96 | $3.85 | $3.90 | $3.90 | 3,040 |
| 2023-10-17 | $3.81 | $3.81 | $3.74 | $3.75 | $3.75 | 2,564 |
| 2023-10-16 | $3.82 | $3.89 | $3.82 | $3.87 | $3.87 | 5,687 |
| 2023-10-13 | $3.84 | $3.86 | $3.80 | $3.83 | $3.83 | 2,569 |
| 2023-10-12 | $3.82 | $3.82 | $3.73 | $3.73 | $3.73 | 1,964 |
| 2023-10-11 | $3.83 | $3.88 | $3.79 | $3.79 | $3.79 | 2,321 |
| 2023-10-10 | $3.82 | $3.92 | $3.82 | $3.85 | $3.85 | 9,498 |
| 2023-10-09 | $3.74 | $3.81 | $3.67 | $3.67 | $3.67 | 8,176 |
| 2023-10-06 | $3.70 | $3.73 | $3.67 | $3.67 | $3.67 | 3,410 |
| 2023-10-05 | $3.80 | $3.80 | $3.75 | $3.79 | $3.64 | 2,605 |
| 2023-10-04 | $3.70 | $3.71 | $3.70 | $3.71 | $3.56 | 5,884 |
| 2023-10-03 | $3.70 | $3.70 | $3.68 | $3.68 | $3.53 | 1,057 |
| 2023-10-02 | $3.76 | $3.79 | $3.74 | $3.75 | $3.60 | 9,653 |
| 2023-09-29 | $3.76 | $3.79 | $3.76 | $3.79 | $3.63 | 2,380 |
| 2023-09-28 | $3.73 | $3.75 | $3.71 | $3.75 | $3.60 | 3,484 |
| 2023-09-27 | $3.72 | $3.72 | $3.65 | $3.72 | $3.57 | 6,910 |
| 2023-09-26 | $3.77 | $3.79 | $3.72 | $3.78 | $3.63 | 4,449 |
| 2023-09-25 | $3.72 | $3.79 | $3.70 | $3.79 | $3.64 | 14,998 |
| 2023-09-22 | $3.81 | $3.83 | $3.75 | $3.75 | $3.75 | 61,025 |
| 2023-09-21 | $3.68 | $3.87 | $3.65 | $3.85 | $3.85 | 6,949 |
| 2023-09-20 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 3,491 |
| 2023-09-19 | $3.60 | $3.60 | $3.54 | $3.60 | $3.60 | 5,790 |
| 2023-09-18 | $3.53 | $3.57 | $3.51 | $3.57 | $3.57 | 5,540 |
| 2023-09-15 | $3.56 | $3.57 | $3.50 | $3.57 | $3.57 | 2,861 |
| 2023-09-14 | $3.49 | $3.49 | $3.47 | $3.49 | $3.49 | 7,115 |
| 2023-09-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 69 |
| 2023-09-12 | $3.48 | $3.51 | $3.40 | $3.40 | $3.40 | 8,960 |
| 2023-09-11 | $3.43 | $3.43 | $3.38 | $3.43 | $3.43 | 4,022 |
| 2023-09-08 | $3.36 | $3.42 | $3.36 | $3.41 | $3.41 | 5,782 |
| 2023-09-07 | $3.38 | $3.46 | $3.38 | $3.46 | $3.46 | 8,264 |
| 2023-09-06 | $3.41 | $3.46 | $3.40 | $3.46 | $3.46 | 11,012 |
| 2023-09-05 | $3.43 | $3.47 | $3.42 | $3.47 | $3.47 | 5,772 |
| 2023-09-01 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 196 |
| 2023-08-31 | $3.49 | $3.53 | $3.39 | $3.39 | $3.39 | 10,781 |
| 2023-08-30 | $3.54 | $3.59 | $3.52 | $3.54 | $3.54 | 2,206 |
| 2023-08-29 | $3.49 | $3.52 | $3.49 | $3.52 | $3.52 | 2,491 |
| 2023-08-28 | $3.40 | $3.40 | $3.37 | $3.40 | $3.40 | 4,263 |
| 2023-08-25 | $3.42 | $3.42 | $3.39 | $3.40 | $3.40 | 5,381 |
| 2023-08-24 | $3.40 | $3.43 | $3.38 | $3.39 | $3.39 | 6,997 |
| 2023-08-23 | $3.45 | $3.49 | $3.45 | $3.47 | $3.47 | 20,401 |
| 2023-08-22 | $3.41 | $3.45 | $3.34 | $3.41 | $3.41 | 7,172 |
| 2023-08-21 | $3.38 | $3.53 | $3.32 | $3.47 | $3.47 | 14,922 |
| 2023-08-18 | $3.40 | $3.49 | $3.37 | $3.37 | $3.37 | 2,807 |
| 2023-08-17 | $3.46 | $3.46 | $3.39 | $3.39 | $3.39 | 6,766 |
| 2023-08-16 | $3.48 | $3.52 | $3.40 | $3.47 | $3.47 | 16,469 |
| 2023-08-15 | $3.50 | $3.56 | $3.48 | $3.48 | $3.48 | 11,194 |
| 2023-08-14 | $3.53 | $3.55 | $3.52 | $3.52 | $3.52 | 4,926 |
| 2023-08-11 | $3.53 | $3.54 | $3.53 | $3.53 | $3.53 | 2,646 |
| 2023-08-10 | $3.58 | $3.59 | $3.53 | $3.59 | $3.59 | 4,163 |
| 2023-08-09 | $3.53 | $3.54 | $3.45 | $3.54 | $3.54 | 4,912 |
| 2023-08-08 | $3.41 | $3.52 | $3.40 | $3.52 | $3.52 | 3,350 |
| 2023-08-07 | $3.56 | $3.58 | $3.50 | $3.50 | $3.50 | 9,921 |
| 2023-08-04 | $3.52 | $3.57 | $3.50 | $3.50 | $3.50 | 2,713 |
| 2023-08-03 | $3.52 | $3.52 | $3.51 | $3.52 | $3.52 | 4,220 |
| 2023-08-02 | $3.53 | $3.57 | $3.53 | $3.53 | $3.53 | 6,110 |
| 2023-08-01 | $3.68 | $3.68 | $3.64 | $3.64 | $3.64 | 59,389 |
| 2023-07-31 | $3.77 | $3.80 | $3.65 | $3.65 | $3.65 | 3,343 |
| 2023-07-28 | $3.78 | $3.80 | $3.65 | $3.73 | $3.73 | 22,291 |
| 2023-07-27 | $3.77 | $3.81 | $3.69 | $3.78 | $3.78 | 1,616 |
| 2023-07-26 | $3.83 | $3.84 | $3.73 | $3.84 | $3.84 | 7,032 |
| 2023-07-25 | $3.83 | $3.86 | $3.82 | $3.83 | $3.83 | 39,487 |
| 2023-07-24 | $3.87 | $3.89 | $3.81 | $3.81 | $3.81 | 2,769 |
| 2023-07-21 | $3.77 | $3.85 | $3.77 | $3.85 | $3.85 | 5,716 |
| 2023-07-20 | $3.86 | $3.90 | $3.84 | $3.84 | $3.84 | 7,738 |
| 2023-07-19 | $3.85 | $3.89 | $3.84 | $3.84 | $3.84 | 4,336 |
| 2023-07-18 | $3.82 | $3.85 | $3.81 | $3.85 | $3.85 | 2,913 |
| 2023-07-17 | $4.28 | $4.29 | $4.15 | $4.15 | $4.15 | 12,485 |
| 2023-07-14 | $4.28 | $4.28 | $4.18 | $4.23 | $4.23 | 3,429 |
| 2023-07-13 | $4.33 | $4.35 | $4.30 | $4.32 | $4.32 | 4,974 |
| 2023-07-12 | $4.21 | $4.21 | $4.19 | $4.19 | $4.19 | 645 |
| 2023-07-11 | $4.04 | $4.13 | $4.04 | $4.13 | $4.13 | 1,196 |
| 2023-07-10 | $4.10 | $4.10 | $4.02 | $4.09 | $4.09 | 3,325 |
| 2023-07-07 | $4.13 | $4.13 | $4.08 | $4.08 | $4.08 | 859 |
| 2023-07-06 | $3.98 | $4.15 | $3.98 | $4.12 | $4.12 | 2,477 |
| 2023-07-05 | $4.07 | $4.15 | $4.05 | $4.07 | $4.07 | 6,785 |
| 2023-07-03 | $4.05 | $4.14 | $4.05 | $4.10 | $4.10 | 565 |
| 2023-06-30 | $4.11 | $4.19 | $4.11 | $4.19 | $4.19 | 1,567 |
| 2023-06-29 | $4.20 | $4.20 | $3.89 | $4.10 | $4.10 | 2,478 |
| 2023-06-28 | $4.11 | $4.11 | $3.93 | $4.11 | $4.11 | 1,736 |
| 2023-06-27 | $3.95 | $4.09 | $3.95 | $4.09 | $4.09 | 1,738 |
| 2023-06-26 | $3.91 | $4.11 | $3.91 | $4.07 | $4.07 | 4,099 |
| 2023-06-23 | $4.05 | $4.05 | $3.88 | $3.88 | $3.88 | 4,632 |
| 2023-06-22 | $4.24 | $4.24 | $4.06 | $4.06 | $4.06 | 11,549 |
| 2023-06-21 | $4.20 | $4.25 | $4.18 | $4.18 | $4.18 | 1,842 |
| 2023-06-20 | $4.18 | $4.34 | $4.18 | $4.34 | $4.34 | 2,312 |
| 2023-06-16 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 128 |
| 2023-06-15 | $4.28 | $4.38 | $4.28 | $4.30 | $4.30 | 4,669 |
| 2023-06-14 | $4.36 | $4.36 | $4.23 | $4.33 | $4.33 | 3,866 |
| 2023-06-13 | $4.41 | $4.41 | $4.33 | $4.35 | $4.35 | 2,062 |
| 2023-06-12 | $4.30 | $4.43 | $4.27 | $4.27 | $4.27 | 3,193 |
| 2023-06-09 | $4.34 | $4.34 | $4.27 | $4.27 | $4.27 | 3,316 |
| 2023-06-08 | $4.33 | $4.44 | $4.28 | $4.30 | $4.30 | 18,281 |
| 2023-06-07 | $4.34 | $4.34 | $4.30 | $4.30 | $4.30 | 317 |
| 2023-06-06 | $4.38 | $4.38 | $4.32 | $4.38 | $4.38 | 1,770 |
| 2023-06-05 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 1,618 |
| 2023-06-02 | $4.46 | $4.47 | $4.32 | $4.32 | $4.32 | 1,055 |
| 2023-06-01 | $4.56 | $4.56 | $4.45 | $4.45 | $4.45 | 2,895 |
| 2023-05-31 | $4.43 | $4.56 | $4.41 | $4.47 | $4.47 | 2,539 |
| 2023-05-30 | $4.62 | $4.63 | $4.62 | $4.62 | $4.62 | 1,489 |
| 2023-05-26 | $4.71 | $4.73 | $4.64 | $4.69 | $4.69 | 14,509 |
| 2023-05-25 | $4.64 | $4.64 | $4.58 | $4.60 | $4.60 | 1,523 |
| 2023-05-24 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 1,690 |
| 2023-05-23 | $4.72 | $4.82 | $4.68 | $4.82 | $4.82 | 1,152 |
| 2023-05-22 | $4.70 | $4.74 | $4.67 | $4.74 | $4.74 | 1,284 |
| 2023-05-19 | $4.88 | $4.88 | $4.83 | $4.83 | $4.83 | 749 |
| 2023-05-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 265 |
| 2023-05-17 | $5.03 | $5.03 | $4.86 | $4.86 | $4.86 | 821 |
| 2023-05-16 | $4.90 | $4.98 | $4.88 | $4.88 | $4.88 | 2,875 |
| 2023-05-15 | $5.14 | $5.17 | $5.13 | $5.17 | $5.00 | 4,834 |
| 2023-05-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.02 | 2 |
| 2023-05-11 | $5.19 | $5.19 | $5.10 | $5.19 | $5.02 | 2,214 |
| 2023-05-10 | $5.09 | $5.15 | $5.09 | $5.15 | $4.98 | 1,742 |
| 2023-05-09 | $5.15 | $5.18 | $5.08 | $5.08 | $4.91 | 10,085 |
| 2023-05-08 | $5.27 | $5.27 | $5.19 | $5.25 | $5.08 | 1,026 |
| 2023-05-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.09 | 1,434 |
| 2023-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.01 | 425 |
| 2023-05-03 | $5.23 | $5.23 | $5.14 | $5.14 | $4.97 | 1,367 |
| 2023-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.08 | 496 |
| 2023-05-01 | $5.28 | $5.47 | $5.28 | $5.47 | $5.29 | 541 |
| 2023-04-28 | $5.34 | $5.34 | $5.28 | $5.34 | $5.17 | 1,426 |
| 2023-04-27 | $5.21 | $5.31 | $5.21 | $5.31 | $5.14 | 1,179 |
| 2023-04-26 | $5.26 | $5.27 | $5.21 | $5.27 | $5.10 | 9,481 |
| 2023-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 164 |
| 2023-04-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.81 | 149 |
| 2023-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 302 |
| 2023-04-20 | $5.29 | $5.29 | $5.18 | $5.18 | $5.01 | 8,873 |
| 2023-04-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.12 | 539 |
| 2023-04-18 | $4.92 | $5.01 | $4.92 | $5.01 | $4.85 | 766 |
| 2023-04-17 | $5.16 | $5.16 | $4.93 | $5.00 | $4.83 | 2,247 |
| 2023-04-14 | $5.06 | $5.31 | $5.06 | $5.31 | $5.14 | 442 |
| 2023-04-13 | $5.10 | $5.10 | $5.10 | $5.10 | $4.93 | 97 |
| 2023-04-12 | $5.09 | $5.10 | $5.02 | $5.10 | $4.93 | 1,745 |
| 2023-04-11 | $5.00 | $5.00 | $4.93 | $4.93 | $4.77 | 1,331 |
| 2023-04-10 | $4.98 | $4.98 | $4.97 | $4.97 | $4.81 | 669 |
| 2023-04-06 | $5.00 | $5.00 | $4.96 | $4.96 | $4.79 | 5,659 |
| 2023-04-05 | $5.00 | $5.00 | $4.91 | $4.95 | $4.78 | 1,477 |
| 2023-04-04 | $4.91 | $4.97 | $4.91 | $4.92 | $4.76 | 1,844 |
| 2023-04-03 | $4.96 | $4.98 | $4.88 | $4.98 | $4.82 | 655 |
| 2023-03-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.80 | 1,372 |
| 2023-03-30 | $4.85 | $4.94 | $4.85 | $4.94 | $4.78 | 3,654 |
| 2023-03-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 373 |
| 2023-03-28 | $4.73 | $4.76 | $4.73 | $4.74 | $4.58 | 1,395 |
| 2023-03-27 | $4.79 | $4.79 | $4.78 | $4.78 | $4.62 | 738 |
| 2023-03-24 | $4.70 | $4.72 | $4.70 | $4.72 | $4.57 | 804 |
| 2023-03-23 | $4.84 | $4.89 | $4.76 | $4.89 | $4.73 | 3,194 |
| 2023-03-22 | $4.69 | $4.71 | $4.69 | $4.71 | $4.55 | 3,266 |
| 2023-03-21 | $4.84 | $4.84 | $4.72 | $4.72 | $4.56 | 2,749 |
| 2023-03-20 | $4.78 | $4.85 | $4.78 | $4.85 | $4.69 | 975 |
| 2023-03-17 | $4.71 | $4.78 | $4.71 | $4.78 | $4.78 | 1,679 |
| 2023-03-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 370 |
| 2023-03-15 | $4.69 | $4.74 | $4.60 | $4.66 | $4.66 | 7,754 |
| 2023-03-14 | $4.66 | $4.71 | $4.62 | $4.71 | $4.71 | 1,987 |
| 2023-03-13 | $4.52 | $4.60 | $4.52 | $4.60 | $4.60 | 4,336 |
| 2023-03-10 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 58 |
| 2023-03-09 | $4.57 | $4.64 | $4.57 | $4.64 | $4.64 | 509 |
| 2023-03-08 | $4.52 | $4.72 | $4.51 | $4.61 | $4.61 | 9,227 |
| 2023-03-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 207 |
| 2023-03-06 | $4.59 | $4.62 | $4.57 | $4.62 | $4.62 | 636 |
| 2023-03-03 | $4.50 | $4.58 | $4.50 | $4.55 | $4.55 | 14,863 |
| 2023-03-02 | $4.56 | $4.56 | $4.45 | $4.49 | $4.49 | 12,225 |
| 2023-03-01 | $4.47 | $4.50 | $4.45 | $4.49 | $4.49 | 1,644 |
| 2023-02-28 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 1,611 |
| 2023-02-27 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 1,836 |
| 2023-02-24 | $4.46 | $4.46 | $4.42 | $4.42 | $4.42 | 1,112 |
| 2023-02-23 | $4.51 | $4.52 | $4.41 | $4.52 | $4.52 | 8,754 |
| 2023-02-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 88 |
| 2023-02-21 | $4.54 | $4.60 | $4.50 | $4.50 | $4.50 | 4,701 |
| 2023-02-17 | $4.45 | $4.50 | $4.45 | $4.49 | $4.49 | 2,676 |
| 2023-02-16 | $4.40 | $4.49 | $4.39 | $4.43 | $4.43 | 19,976 |
| 2023-02-15 | $4.45 | $4.49 | $4.40 | $4.41 | $4.41 | 6,689 |
| 2023-02-14 | $4.49 | $4.49 | $4.48 | $4.48 | $4.48 | 1,621 |
| 2023-02-13 | $4.35 | $4.44 | $4.34 | $4.34 | $4.34 | 5,326 |
| 2023-02-10 | $4.36 | $4.38 | $4.32 | $4.37 | $4.37 | 4,756 |
| 2023-02-09 | $4.40 | $4.41 | $4.37 | $4.41 | $4.41 | 22,126 |
| 2023-02-08 | $4.36 | $4.41 | $4.35 | $4.35 | $4.35 | 8,499 |
| 2023-02-07 | $4.36 | $4.36 | $4.30 | $4.30 | $4.30 | 530 |
| 2023-02-06 | $4.27 | $4.27 | $4.13 | $4.13 | $4.13 | 2,952 |
| 2023-02-03 | $4.41 | $4.46 | $4.34 | $4.34 | $4.34 | 2,604 |
| 2023-02-02 | $4.51 | $4.64 | $4.46 | $4.48 | $4.48 | 5,061 |
| 2023-02-01 | $4.30 | $4.31 | $4.25 | $4.31 | $4.31 | 1,312 |
| 2023-01-31 | $4.35 | $4.35 | $4.27 | $4.32 | $4.32 | 3,740 |
| 2023-01-30 | $4.61 | $4.62 | $4.53 | $4.53 | $4.53 | 1,485 |
| 2023-01-27 | $4.54 | $4.67 | $4.54 | $4.67 | $4.67 | 4,738 |
| 2023-01-26 | $4.42 | $4.43 | $4.40 | $4.40 | $4.40 | 850 |
| 2023-01-25 | $4.44 | $4.49 | $4.44 | $4.49 | $4.49 | 9,179 |
| 2023-01-24 | $4.59 | $4.62 | $4.50 | $4.50 | $4.50 | 3,911 |
| 2023-01-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 470 |
| 2023-01-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 95 |
| 2023-01-19 | $4.46 | $4.50 | $4.46 | $4.50 | $4.50 | 1,900 |
| 2023-01-18 | $4.51 | $4.52 | $4.48 | $4.48 | $4.48 | 1,098 |
| 2023-01-17 | $4.54 | $4.63 | $4.53 | $4.63 | $4.63 | 18,232 |
| 2023-01-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 277 |
| 2023-01-12 | $4.48 | $4.55 | $4.47 | $4.55 | $4.55 | 11,239 |
| 2023-01-11 | $4.41 | $4.50 | $4.31 | $4.50 | $4.50 | 2,711 |
| 2023-01-10 | $4.29 | $4.38 | $4.29 | $4.37 | $4.37 | 1,324 |
| 2023-01-09 | $4.44 | $4.47 | $4.32 | $4.32 | $4.32 | 6,102 |
| 2023-01-06 | $4.22 | $4.25 | $4.22 | $4.22 | $4.22 | 1,342 |
| 2023-01-05 | $4.18 | $4.20 | $4.14 | $4.20 | $4.20 | 4,180 |
| 2023-01-04 | $4.17 | $4.20 | $4.17 | $4.18 | $4.18 | 1,323 |
| 2023-01-03 | $4.17 | $4.17 | $4.09 | $4.09 | $4.09 | 2,210 |
| 2022-12-30 | $4.04 | $4.14 | $4.02 | $4.02 | $4.02 | 5,653 |
| 2022-12-29 | $4.13 | $4.17 | $4.05 | $4.05 | $4.05 | 9,172 |
| 2022-12-28 | $4.03 | $4.07 | $3.95 | $3.95 | $3.95 | 5,537 |
| 2022-12-27 | $4.03 | $4.06 | $4.03 | $4.06 | $4.06 | 4,318 |
| 2022-12-23 | $3.96 | $4.05 | $3.89 | $4.04 | $4.04 | 2,402 |
| 2022-12-22 | $3.99 | $4.03 | $3.99 | $4.03 | $4.03 | 2,103 |
| 2022-12-21 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 10,528 |
| 2022-12-20 | $3.97 | $4.06 | $3.96 | $4.00 | $4.00 | 3,451 |
| 2022-12-19 | $4.09 | $4.19 | $4.02 | $4.19 | $4.19 | 1,924 |
| 2022-12-16 | $4.17 | $4.17 | $4.16 | $4.16 | $4.16 | 6,846 |
| 2022-12-15 | $4.45 | $4.46 | $4.39 | $4.45 | $4.45 | 5,720 |
| 2022-12-14 | $4.54 | $4.57 | $4.47 | $4.57 | $4.57 | 12,831 |
| 2022-12-13 | $4.55 | $4.55 | $4.52 | $4.52 | $4.52 | 4,041 |
| 2022-12-12 | $4.50 | $4.63 | $4.50 | $4.55 | $4.55 | 4,438 |
| 2022-12-09 | $4.50 | $4.53 | $4.49 | $4.49 | $4.49 | 5,445 |
| 2022-12-08 | $4.50 | $4.54 | $4.45 | $4.54 | $4.54 | 2,749 |
| 2022-12-07 | $4.47 | $4.66 | $4.44 | $4.47 | $4.47 | 8,913 |
| 2022-12-06 | $4.49 | $4.49 | $4.41 | $4.45 | $4.45 | 2,482 |
| 2022-12-05 | $4.53 | $4.53 | $4.47 | $4.50 | $4.50 | 4,792 |
| 2022-12-02 | $4.50 | $4.55 | $4.38 | $4.50 | $4.50 | 13,036 |
| 2022-12-01 | $4.52 | $4.56 | $4.45 | $4.54 | $4.54 | 10,951 |
| 2022-11-30 | $4.30 | $4.41 | $4.30 | $4.41 | $4.41 | 2,063 |
| 2022-11-29 | $4.38 | $4.43 | $4.32 | $4.43 | $4.43 | 4,556 |
| 2022-11-28 | $4.47 | $4.56 | $4.38 | $4.38 | $4.38 | 7,856 |
| 2022-11-25 | $4.54 | $4.64 | $4.54 | $4.64 | $4.64 | 36,410 |
| 2022-11-23 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,071 |
| 2022-11-22 | $4.39 | $4.53 | $4.39 | $4.45 | $4.45 | 2,781 |
| 2022-11-21 | $4.40 | $4.42 | $4.36 | $4.42 | $4.42 | 4,525 |
| 2022-11-18 | $4.33 | $4.37 | $4.30 | $4.37 | $4.37 | 6,911 |
| 2022-11-17 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 2,850 |
| 2022-11-16 | $4.40 | $4.44 | $4.33 | $4.35 | $4.35 | 2,575 |
| 2022-11-15 | $4.41 | $4.41 | $4.34 | $4.39 | $4.39 | 4,866 |
| 2022-11-14 | $4.35 | $4.47 | $4.34 | $4.34 | $4.34 | 9,088 |
| 2022-11-11 | $4.14 | $4.44 | $4.14 | $4.14 | $4.14 | 6,750 |
| 2022-11-10 | $4.28 | $4.40 | $4.28 | $4.30 | $4.30 | 4,804 |
| 2022-11-09 | $4.13 | $4.13 | $4.09 | $4.09 | $4.09 | 738 |
| 2022-11-08 | $4.20 | $4.37 | $4.20 | $4.37 | $4.37 | 1,725 |
| 2022-11-07 | $4.17 | $4.24 | $4.14 | $4.24 | $4.24 | 6,806 |
| 2022-11-04 | $4.13 | $4.23 | $4.08 | $4.08 | $4.08 | 4,028 |
| 2022-11-03 | $3.98 | $4.04 | $3.98 | $4.01 | $4.01 | 4,813 |
| 2022-11-02 | $4.10 | $4.10 | $3.97 | $3.97 | $3.97 | 638 |
| 2022-11-01 | $4.19 | $4.19 | $4.03 | $4.11 | $4.11 | 14,242 |
| 2022-10-31 | $4.05 | $4.14 | $4.03 | $4.03 | $4.03 | 33,164 |
| 2022-10-28 | $4.08 | $4.10 | $4.07 | $4.07 | $4.07 | 3,560 |
| 2022-10-27 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 2,380 |
| 2022-10-26 | $3.99 | $4.03 | $3.99 | $3.99 | $3.99 | 2,695 |
| 2022-10-25 | $3.96 | $4.01 | $3.84 | $3.96 | $3.96 | 6,079 |
| 2022-10-24 | $3.79 | $3.83 | $3.79 | $3.82 | $3.82 | 4,485 |
| 2022-10-21 | $3.86 | $3.89 | $3.81 | $3.89 | $3.89 | 1,762 |
| 2022-10-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 3,062 |
| 2022-10-19 | $3.94 | $3.97 | $3.88 | $3.93 | $3.93 | 3,951 |
| 2022-10-18 | $3.92 | $3.98 | $3.87 | $3.97 | $3.97 | 8,823 |
| 2022-10-17 | $3.90 | $4.10 | $3.90 | $4.10 | $4.10 | 7,401 |
| 2022-10-14 | $3.94 | $3.97 | $3.84 | $3.97 | $3.97 | 5,328 |
| 2022-10-13 | $3.92 | $3.97 | $3.92 | $3.92 | $3.92 | 5,264 |
| 2022-10-12 | $3.86 | $4.01 | $3.86 | $3.88 | $3.88 | 3,759 |
| 2022-10-11 | $3.93 | $4.00 | $3.90 | $3.90 | $3.90 | 6,412 |
| 2022-10-10 | $3.98 | $3.99 | $3.88 | $3.88 | $3.88 | 5,576 |
| 2022-10-07 | $4.17 | $4.17 | $3.98 | $3.98 | $3.98 | 15,169 |
| 2022-10-06 | $4.27 | $4.27 | $4.24 | $4.24 | $4.08 | 11,445 |
| 2022-10-05 | $4.38 | $4.42 | $4.10 | $4.20 | $4.04 | 9,914 |
| 2022-10-04 | $4.49 | $4.62 | $4.32 | $4.62 | $4.45 | 5,583 |
| 2022-10-03 | $4.49 | $4.49 | $4.40 | $4.40 | $4.23 | 3,615 |
| 2022-09-30 | $4.26 | $4.31 | $4.23 | $4.23 | $4.23 | 6,084 |
| 2022-09-29 | $4.22 | $4.30 | $4.12 | $4.29 | $4.29 | 1,961 |
| 2022-09-28 | $4.24 | $4.35 | $4.23 | $4.35 | $4.35 | 4,744 |
| 2022-09-27 | $4.28 | $4.40 | $4.22 | $4.22 | $4.22 | 16,449 |
| 2022-09-26 | $4.31 | $4.31 | $4.25 | $4.28 | $4.28 | 6,653 |
| 2022-09-23 | $4.42 | $4.50 | $4.37 | $4.37 | $4.37 | 4,457 |
| 2022-09-22 | $4.50 | $4.54 | $4.47 | $4.49 | $4.49 | 4,930 |
| 2022-09-21 | $4.57 | $4.66 | $4.50 | $4.50 | $4.50 | 1,314 |
| 2022-09-20 | $4.53 | $4.58 | $4.52 | $4.56 | $4.56 | 5,967 |
| 2022-09-19 | $4.73 | $4.81 | $4.67 | $4.81 | $4.81 | 4,409 |
| 2022-09-16 | $4.66 | $4.79 | $4.66 | $4.77 | $4.77 | 6,983 |
| 2022-09-15 | $4.80 | $4.83 | $4.56 | $4.68 | $4.68 | 7,611 |
| 2022-09-14 | $5.03 | $5.03 | $5.00 | $5.00 | $5.00 | 2,090 |
| 2022-09-13 | $4.97 | $5.15 | $4.78 | $5.00 | $5.00 | 13,000 |
| 2022-09-12 | $4.96 | $5.11 | $4.96 | $5.07 | $5.07 | 6,263 |
| 2022-09-09 | $4.95 | $5.02 | $4.95 | $5.01 | $5.01 | 16,786 |
| 2022-09-08 | $4.91 | $5.01 | $4.83 | $4.89 | $4.89 | 15,319 |
| 2022-09-07 | $5.18 | $5.26 | $5.16 | $5.20 | $5.20 | 13,753 |
| 2022-09-06 | $5.18 | $5.25 | $5.17 | $5.20 | $5.20 | 13,753 |
| 2022-09-02 | $5.28 | $5.31 | $5.18 | $5.18 | $5.18 | 13,488 |
| 2022-09-01 | $5.21 | $5.32 | $5.20 | $5.20 | $5.20 | 4,023 |
| 2022-08-31 | $5.40 | $5.40 | $5.27 | $5.37 | $5.37 | 8,664 |
| 2022-08-30 | $5.49 | $5.49 | $5.34 | $5.37 | $5.37 | 8,901 |
| 2022-08-29 | $5.29 | $5.32 | $5.26 | $5.32 | $5.32 | 4,043 |
| 2022-08-26 | $5.36 | $5.45 | $5.25 | $5.25 | $5.25 | 5,730 |
| 2022-08-25 | $5.34 | $5.45 | $5.32 | $5.33 | $5.33 | 5,555 |
| 2022-08-24 | $5.31 | $5.34 | $5.29 | $5.30 | $5.30 | 15,041 |
| 2022-08-23 | $5.37 | $5.41 | $5.32 | $5.36 | $5.36 | 36,528 |
| 2022-08-22 | $5.46 | $5.46 | $5.32 | $5.42 | $5.42 | 52,693 |
| 2022-08-19 | $5.52 | $5.61 | $5.48 | $5.48 | $5.48 | 2,620 |
| 2022-08-18 | $5.56 | $5.57 | $5.50 | $5.50 | $5.50 | 12,763 |
| 2022-08-17 | $5.55 | $5.59 | $5.52 | $5.52 | $5.52 | 4,450 |
| 2022-08-16 | $5.50 | $5.69 | $5.44 | $5.50 | $5.50 | 7,488 |
| 2022-08-15 | $5.54 | $5.54 | $5.48 | $5.54 | $5.54 | 5,901 |
| 2022-08-12 | $5.63 | $5.68 | $5.54 | $5.54 | $5.54 | 6,328 |
| 2022-08-11 | $5.61 | $5.70 | $5.49 | $5.65 | $5.65 | 12,082 |
| 2022-08-10 | $5.68 | $5.68 | $5.54 | $5.54 | $5.54 | 3,499 |
| 2022-08-09 | $5.52 | $5.62 | $5.51 | $5.51 | $5.51 | 87,872 |
| 2022-08-08 | $5.55 | $5.55 | $5.48 | $5.54 | $5.54 | 4,197 |
| 2022-08-05 | $5.68 | $5.74 | $5.55 | $5.59 | $5.59 | 6,666 |
| 2022-08-04 | $5.52 | $5.61 | $5.47 | $5.47 | $5.47 | 3,268 |
| 2022-08-03 | $5.49 | $5.52 | $5.44 | $5.44 | $5.44 | 2,680 |
| 2022-08-02 | $5.56 | $5.58 | $5.51 | $5.51 | $5.51 | 5,325 |
| 2022-08-01 | $5.67 | $5.70 | $5.62 | $5.62 | $5.62 | 6,455 |
| 2022-07-29 | $5.63 | $5.69 | $5.63 | $5.63 | $5.63 | 1,592 |
| 2022-07-28 | $5.58 | $5.77 | $5.58 | $5.66 | $5.66 | 8,853 |
| 2022-07-27 | $5.57 | $5.61 | $5.51 | $5.51 | $5.51 | 1,013 |
| 2022-07-26 | $5.51 | $5.61 | $5.51 | $5.53 | $5.53 | 3,183 |
| 2022-07-25 | $5.48 | $5.78 | $5.48 | $5.67 | $5.67 | 4,164 |
| 2022-07-22 | $5.55 | $5.62 | $5.55 | $5.56 | $5.56 | 7,123 |
| 2022-07-21 | $5.69 | $5.78 | $5.57 | $5.59 | $5.59 | 14,899 |
| 2022-07-20 | $5.39 | $5.70 | $5.39 | $5.70 | $5.70 | 5,269 |
| 2022-07-19 | $5.60 | $5.66 | $5.59 | $5.60 | $5.60 | 10,337 |
| 2022-07-18 | $5.62 | $5.63 | $5.54 | $5.59 | $5.59 | 8,792 |
| 2022-07-15 | $5.54 | $5.54 | $5.49 | $5.50 | $5.50 | 19,113 |
| 2022-07-14 | $5.57 | $5.65 | $5.52 | $5.58 | $5.58 | 3,759 |
| 2022-07-13 | $5.69 | $5.79 | $5.61 | $5.61 | $5.61 | 16,834 |
| 2022-07-12 | $5.67 | $5.69 | $5.58 | $5.58 | $5.58 | 27,593 |
| 2022-07-11 | $5.63 | $5.73 | $5.56 | $5.56 | $5.56 | 4,238 |
| 2022-07-08 | $5.68 | $5.86 | $5.66 | $5.66 | $5.66 | 7,198 |
| 2022-07-07 | $5.59 | $5.65 | $5.57 | $5.61 | $5.61 | 5,025 |
| 2022-07-06 | $5.58 | $5.74 | $5.44 | $5.44 | $5.44 | 15,631 |
| 2022-07-05 | $5.54 | $5.64 | $5.38 | $5.64 | $5.64 | 3,840 |
| 2022-07-01 | $5.64 | $5.74 | $5.64 | $5.74 | $5.74 | 1,246 |
| 2022-06-30 | $5.45 | $5.74 | $5.45 | $5.67 | $5.67 | 8,623 |
| 2022-06-29 | $5.69 | $5.72 | $5.52 | $5.72 | $5.72 | 10,901 |
| 2022-06-28 | $5.71 | $6.08 | $5.51 | $5.51 | $5.51 | 55,300 |
| 2022-06-27 | $5.76 | $5.76 | $5.65 | $5.67 | $5.67 | 3,054 |
| 2022-06-24 | $5.65 | $5.66 | $5.56 | $5.65 | $5.65 | 6,485 |
| 2022-06-23 | $5.56 | $5.57 | $5.47 | $5.57 | $5.57 | 14,231 |
| 2022-06-22 | $5.61 | $5.69 | $5.60 | $5.69 | $5.69 | 30,665 |
| 2022-06-21 | $5.53 | $5.60 | $5.43 | $5.43 | $5.43 | 5,947 |
| 2022-06-17 | $5.69 | $5.69 | $5.36 | $5.45 | $5.45 | 6,627 |
| 2022-06-16 | $5.63 | $5.63 | $5.43 | $5.48 | $5.48 | 57,673 |
| 2022-06-15 | $5.48 | $5.82 | $5.37 | $5.37 | $5.37 | 44,364 |
| 2022-06-14 | $5.58 | $5.73 | $5.43 | $5.43 | $5.43 | 32,609 |
| 2022-06-13 | $5.65 | $5.70 | $5.50 | $5.50 | $5.50 | 28,092 |
| 2022-06-10 | $5.79 | $5.82 | $5.68 | $5.68 | $5.68 | 3,318 |
| 2022-06-09 | $6.06 | $6.18 | $5.90 | $5.90 | $5.90 | 4,939 |
| 2022-06-08 | $6.00 | $6.03 | $5.91 | $5.91 | $5.91 | 93,237 |
| 2022-06-07 | $5.94 | $6.11 | $5.94 | $6.11 | $6.11 | 1,851 |
| 2022-06-06 | $6.15 | $6.26 | $6.15 | $6.16 | $6.16 | 11,955 |
| 2022-06-03 | $6.35 | $6.35 | $6.20 | $6.22 | $6.22 | 1,190 |
| 2022-06-02 | $6.12 | $6.34 | $6.12 | $6.29 | $6.29 | 6,004 |
| 2022-06-01 | $6.08 | $6.08 | $5.91 | $6.04 | $6.04 | 7,781 |
| 2022-05-31 | $6.04 | $6.10 | $5.99 | $6.03 | $6.03 | 7,366 |
| 2022-05-27 | $6.07 | $6.12 | $6.06 | $6.11 | $6.11 | 3,122 |
| 2022-05-26 | $6.03 | $6.15 | $6.03 | $6.07 | $6.07 | 76,642 |
| 2022-05-25 | $6.08 | $6.08 | $5.97 | $5.97 | $5.97 | 3,048 |
| 2022-05-24 | $6.07 | $6.12 | $6.03 | $6.08 | $6.08 | 80,548 |
| 2022-05-23 | $6.55 | $6.55 | $6.21 | $6.25 | $6.25 | 216,186 |
| 2022-05-20 | $6.53 | $6.53 | $6.40 | $6.40 | $6.40 | 642 |
| 2022-05-19 | $6.54 | $6.69 | $6.54 | $6.54 | $6.54 | 2,215 |
| 2022-05-18 | $6.51 | $6.51 | $6.35 | $6.48 | $6.48 | 55,797 |
| 2022-05-17 | $6.65 | $6.82 | $6.56 | $6.81 | $6.81 | 59,970 |
| 2022-05-16 | $6.45 | $6.66 | $6.45 | $6.66 | $6.66 | 1,924 |
| 2022-05-13 | $6.56 | $6.57 | $6.48 | $6.48 | $6.48 | 1,395 |
| 2022-05-12 | $6.42 | $6.61 | $6.41 | $6.54 | $6.54 | 2,280 |
| 2022-05-11 | $6.56 | $6.56 | $6.41 | $6.54 | $6.54 | 912 |
| 2022-05-10 | $6.61 | $6.61 | $6.37 | $6.39 | $6.39 | 9,224 |
| 2022-05-09 | $6.34 | $6.40 | $6.31 | $6.31 | $6.31 | 4,885 |
| 2022-05-06 | $6.54 | $6.59 | $6.41 | $6.41 | $6.41 | 2,251 |
| 2022-05-05 | $6.33 | $6.71 | $6.33 | $6.71 | $6.71 | 3,400 |
| 2022-05-04 | $6.58 | $6.78 | $6.49 | $6.59 | $6.59 | 5,181 |
| 2022-05-03 | $6.59 | $6.64 | $6.50 | $6.62 | $6.62 | 13,293 |
| 2022-05-02 | $6.46 | $6.46 | $6.30 | $6.37 | $6.37 | 2,980 |
| 2022-04-29 | $6.58 | $6.65 | $6.56 | $6.56 | $6.56 | 5,578 |
| 2022-04-28 | $7.83 | $7.83 | $7.55 | $7.70 | $6.80 | 5,847 |
| 2022-04-27 | $7.62 | $7.87 | $7.62 | $7.86 | $6.94 | 5,733 |
| 2022-04-26 | $7.87 | $7.87 | $7.75 | $7.80 | $6.89 | 2,215 |
| 2022-04-25 | $7.61 | $7.80 | $7.61 | $7.80 | $6.89 | 2,215 |
| 2022-04-22 | $7.65 | $7.65 | $7.58 | $7.58 | $6.70 | 1,325 |
| 2022-04-21 | $7.57 | $7.67 | $7.55 | $7.55 | $6.67 | 16,509 |
| 2022-04-20 | $7.81 | $7.84 | $7.62 | $7.62 | $6.73 | 3,497 |
| 2022-04-19 | $7.82 | $7.82 | $7.66 | $7.81 | $6.90 | 3,653 |
| 2022-04-18 | $7.51 | $7.51 | $7.51 | $7.51 | $6.63 | 553 |
| 2022-04-14 | $7.76 | $7.77 | $7.60 | $7.60 | $6.71 | 1,320 |
| 2022-04-13 | $7.91 | $7.91 | $7.91 | $7.91 | $6.99 | 707 |
| 2022-04-12 | $7.97 | $7.97 | $7.81 | $7.81 | $6.90 | 1,196 |
| 2022-04-11 | $7.94 | $7.94 | $7.78 | $7.91 | $6.98 | 1,177 |
| 2022-04-08 | $7.85 | $7.85 | $7.78 | $7.78 | $6.87 | 2,055 |
| 2022-04-07 | $7.86 | $7.86 | $7.86 | $7.86 | $6.94 | 467 |
| 2022-04-06 | $7.69 | $7.69 | $7.68 | $7.68 | $6.78 | 12,183 |
| 2022-04-05 | $7.75 | $7.90 | $7.68 | $7.88 | $6.96 | 1,194 |
| 2022-04-04 | $7.65 | $7.65 | $7.53 | $7.64 | $6.75 | 12,094 |
| 2022-04-01 | $7.61 | $7.84 | $7.59 | $7.72 | $6.82 | 4,001 |
| 2022-03-31 | $7.47 | $7.59 | $7.47 | $7.58 | $6.70 | 5,297 |
| 2022-03-30 | $7.57 | $7.57 | $7.33 | $7.33 | $6.48 | 612 |
| 2022-03-29 | $7.35 | $7.53 | $7.25 | $7.36 | $6.50 | 7,170 |
| 2022-03-28 | $7.27 | $7.27 | $7.11 | $7.13 | $6.30 | 1,323 |
| 2022-03-25 | $7.26 | $7.26 | $7.14 | $7.14 | $6.31 | 1,332 |
| 2022-03-24 | $6.73 | $6.85 | $6.73 | $6.81 | $6.02 | 1,522 |
| 2022-03-23 | $6.57 | $6.67 | $6.57 | $6.67 | $5.89 | 11,259 |
| 2022-03-22 | $6.90 | $7.04 | $6.74 | $6.89 | $6.08 | 4,143 |
| 2022-03-21 | $6.75 | $6.89 | $6.75 | $6.89 | $6.08 | 4,143 |
| 2022-03-18 | $6.68 | $6.75 | $6.68 | $6.75 | $5.96 | 1,277 |
| 2022-03-17 | $6.96 | $7.11 | $6.92 | $6.92 | $6.11 | 1,540 |
| 2022-03-16 | $6.88 | $7.03 | $6.83 | $6.94 | $6.13 | 2,276 |
| 2022-03-15 | $6.58 | $6.85 | $6.54 | $6.69 | $5.91 | 5,625 |
| 2022-03-14 | $6.58 | $6.58 | $6.43 | $6.43 | $5.68 | 646 |
| 2022-03-11 | $6.57 | $6.57 | $6.33 | $6.33 | $5.59 | 2,932 |
| 2022-03-10 | $6.33 | $6.50 | $6.33 | $6.43 | $5.68 | 48,547 |
| 2022-03-09 | $6.39 | $6.55 | $6.31 | $6.42 | $5.67 | 2,023 |
| 2022-03-08 | $6.30 | $6.40 | $6.23 | $6.29 | $5.56 | 21,126 |
| 2022-03-07 | $6.14 | $6.14 | $6.04 | $6.10 | $5.39 | 664 |
| 2022-03-04 | $6.23 | $6.25 | $6.19 | $6.19 | $5.47 | 1,296 |
| 2022-03-03 | $6.49 | $6.49 | $6.35 | $6.40 | $5.65 | 5,575 |
| 2022-03-02 | $6.53 | $6.65 | $6.52 | $6.54 | $5.78 | 6,872 |
| 2022-03-01 | $6.45 | $6.45 | $6.40 | $6.40 | $5.65 | 1,930 |
| 2022-02-28 | $6.60 | $6.60 | $6.55 | $6.60 | $5.83 | 1,572 |
| 2022-02-25 | $6.53 | $6.59 | $6.49 | $6.57 | $5.80 | 2,807 |
| 2022-02-24 | $6.32 | $6.35 | $6.25 | $6.32 | $5.58 | 4,402 |
| 2022-02-23 | $6.78 | $6.78 | $6.73 | $6.73 | $5.94 | 2,191 |
| 2022-02-22 | $6.76 | $6.85 | $6.76 | $6.85 | $6.05 | 686 |
| 2022-02-18 | $7.10 | $7.10 | $6.74 | $6.88 | $6.08 | 2,100 |
| 2022-02-17 | $6.83 | $7.06 | $6.83 | $7.06 | $6.23 | 2,266 |
| 2022-02-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.14 | 407 |
| 2022-02-15 | $7.10 | $7.21 | $7.10 | $7.21 | $6.37 | 4,618 |
| 2022-02-14 | $6.82 | $7.10 | $6.82 | $6.83 | $6.03 | 7,825 |
| 2022-02-11 | $7.32 | $7.32 | $7.32 | $7.32 | $6.47 | 405 |
| 2022-02-10 | $7.38 | $7.38 | $7.38 | $7.38 | $6.52 | 312 |
| 2022-02-09 | $7.65 | $7.65 | $7.65 | $7.65 | $6.76 | 13,121 |
| 2022-02-08 | $7.65 | $7.65 | $7.64 | $7.65 | $6.76 | 1,005 |
| 2022-02-07 | $7.46 | $7.46 | $7.28 | $7.28 | $6.43 | 1,111 |
| 2022-02-04 | $7.47 | $7.58 | $7.47 | $7.58 | $6.70 | 2,043 |
| 2022-02-03 | $7.46 | $7.53 | $7.46 | $7.49 | $6.61 | 1,574 |
| 2022-02-02 | $7.32 | $7.39 | $7.28 | $7.36 | $6.50 | 2,562 |
| 2022-02-01 | $7.20 | $7.24 | $7.18 | $7.18 | $6.34 | 819 |
| 2022-01-31 | $7.17 | $7.25 | $7.10 | $7.25 | $6.40 | 835 |
| 2022-01-28 | $7.19 | $7.31 | $7.19 | $7.31 | $6.46 | 857 |
| 2022-01-27 | $7.20 | $7.27 | $7.08 | $7.27 | $6.42 | 2,093 |
| 2022-01-26 | $6.95 | $7.09 | $6.95 | $7.05 | $6.23 | 31,778 |
| 2022-01-25 | $7.09 | $7.15 | $7.06 | $7.06 | $6.24 | 4,547 |
| 2022-01-24 | $6.93 | $7.01 | $6.93 | $6.97 | $6.16 | 1,215 |
| 2022-01-21 | $7.28 | $7.28 | $7.08 | $7.17 | $6.33 | 7,858 |
| 2022-01-20 | $7.24 | $7.26 | $7.07 | $7.07 | $6.24 | 7,183 |
| 2022-01-19 | $7.16 | $7.17 | $7.14 | $7.14 | $6.31 | 3,676 |
| 2022-01-18 | $7.04 | $7.06 | $6.95 | $7.05 | $6.23 | 6,264 |
| 2022-01-14 | $7.02 | $7.02 | $6.90 | $7.00 | $6.18 | 3,183 |
| 2022-01-13 | $7.10 | $7.10 | $6.97 | $6.98 | $6.17 | 1,414 |
| 2022-01-12 | $6.76 | $7.04 | $6.76 | $6.84 | $6.04 | 2,089 |
| 2022-01-11 | $7.08 | $7.10 | $6.90 | $7.10 | $6.27 | 2,585 |
| 2022-01-10 | $6.82 | $6.94 | $6.82 | $6.94 | $6.13 | 3,945 |
| 2022-01-07 | $6.94 | $7.04 | $6.94 | $7.03 | $6.21 | 5,079 |
| 2022-01-06 | $7.43 | $7.43 | $7.04 | $7.12 | $6.29 | 6,721 |
| 2022-01-05 | $7.20 | $7.37 | $7.13 | $7.13 | $6.30 | 41,765 |
| 2022-01-04 | $7.17 | $7.19 | $7.16 | $7.16 | $6.32 | 5,175 |
| 2022-01-03 | $7.04 | $7.12 | $7.00 | $7.08 | $6.25 | 3,364 |
| 2021-12-31 | $7.08 | $7.08 | $7.08 | $7.08 | $6.26 | 0 |
| 2021-12-30 | $7.09 | $7.09 | $7.07 | $7.08 | $6.26 | 1,125 |
| 2021-12-29 | $7.05 | $7.16 | $7.05 | $7.15 | $6.31 | 2,961 |
| 2021-12-28 | $7.17 | $7.17 | $6.96 | $6.96 | $6.15 | 999 |
| 2021-12-27 | $7.03 | $7.04 | $6.80 | $6.80 | $6.01 | 5,466 |
| 2021-12-23 | $6.96 | $6.96 | $6.71 | $6.95 | $6.14 | 1,629 |
| 2021-12-22 | $6.72 | $6.83 | $6.63 | $6.81 | $6.02 | 3,716 |
| 2021-12-21 | $6.81 | $6.81 | $6.80 | $6.80 | $6.01 | 438 |
| 2021-12-20 | $6.74 | $6.74 | $6.57 | $6.70 | $5.92 | 2,231 |
| 2021-12-17 | $6.56 | $6.65 | $6.56 | $6.59 | $5.82 | 1,109 |
| 2021-12-16 | $6.60 | $6.66 | $6.60 | $6.60 | $5.83 | 753 |
| 2021-12-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.29 | 210 |
| 2021-12-14 | $6.93 | $6.96 | $6.93 | $6.96 | $6.15 | 1,435 |
| 2021-12-13 | $6.94 | $7.00 | $6.94 | $7.00 | $6.18 | 756 |
| 2021-12-10 | $7.08 | $7.08 | $7.08 | $7.08 | $6.25 | 232 |
| 2021-12-09 | $7.08 | $7.08 | $7.08 | $7.08 | $6.25 | 499 |
| 2021-12-08 | $7.09 | $7.44 | $7.09 | $7.21 | $6.37 | 524 |
| 2021-12-07 | $7.17 | $7.20 | $7.06 | $7.20 | $6.36 | 11,474 |
| 2021-12-06 | $7.01 | $7.04 | $7.01 | $7.04 | $6.22 | 931 |
| 2021-12-03 | $7.04 | $7.04 | $6.77 | $6.77 | $5.98 | 450 |
| 2021-12-02 | $7.04 | $7.08 | $6.87 | $7.08 | $6.25 | 17,560 |
| 2021-12-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.33 | 303 |
| 2021-11-30 | $7.07 | $7.11 | $6.96 | $7.04 | $6.22 | 880 |
| 2021-11-29 | $7.13 | $7.26 | $7.13 | $7.26 | $6.41 | 2,363 |
| 2021-11-26 | $7.08 | $7.08 | $7.08 | $7.08 | $6.25 | 920 |
| 2021-11-24 | $7.02 | $7.15 | $7.02 | $7.08 | $6.25 | 3,464 |
| 2021-11-23 | $7.04 | $7.04 | $6.98 | $7.04 | $6.21 | 2,048 |
| 2021-11-22 | $6.90 | $7.15 | $6.90 | $7.03 | $6.21 | 2,388 |
| 2021-11-19 | $6.93 | $6.96 | $6.92 | $6.96 | $6.15 | 4,195 |
| 2021-11-18 | $6.92 | $6.99 | $6.92 | $6.99 | $6.17 | 1,851 |
| 2021-11-17 | $6.93 | $6.93 | $6.92 | $6.92 | $6.11 | 2,383 |
| 2021-11-16 | $7.04 | $7.06 | $6.93 | $7.06 | $6.24 | 4,911 |
| 2021-11-15 | $7.14 | $7.14 | $7.05 | $7.05 | $6.23 | 2,272 |
| 2021-11-12 | $7.07 | $7.07 | $6.98 | $6.98 | $6.16 | 2,984 |
| 2021-11-11 | $7.05 | $7.06 | $7.05 | $7.06 | $6.24 | 2,113 |
| 2021-11-10 | $7.23 | $7.24 | $7.19 | $7.24 | $6.40 | 1,260 |
| 2021-11-09 | $7.17 | $7.27 | $7.12 | $7.27 | $6.42 | 3,372 |
| 2021-11-08 | $7.06 | $7.14 | $7.06 | $7.07 | $6.25 | 2,900 |
| 2021-11-05 | $7.02 | $7.03 | $6.94 | $6.94 | $6.13 | 2,241 |
| 2021-11-04 | $7.13 | $7.13 | $7.06 | $7.06 | $6.24 | 647 |
| 2021-11-03 | $7.13 | $7.34 | $7.13 | $7.14 | $6.31 | 14,701 |
| 2021-11-02 | $7.10 | $7.21 | $7.07 | $7.07 | $6.24 | 2,926 |
| 2021-11-01 | $7.13 | $7.13 | $7.07 | $7.07 | $6.24 | 1,259 |
| 2021-10-29 | $6.94 | $7.03 | $6.88 | $7.03 | $6.21 | 23,614 |
| 2021-10-28 | $7.11 | $7.13 | $7.11 | $7.13 | $6.30 | 1,869 |
| 2021-10-27 | $7.28 | $7.28 | $7.20 | $7.20 | $6.36 | 1,821 |
| 2021-10-26 | $7.18 | $7.26 | $7.15 | $7.19 | $6.35 | 1,956 |
| 2021-10-25 | $7.11 | $7.14 | $7.07 | $7.10 | $6.27 | 3,835 |
| 2021-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.18 | 82 |
| 2021-10-21 | $7.05 | $7.08 | $7.00 | $7.00 | $6.18 | 512 |
| 2021-10-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.27 | 200 |
| 2021-10-19 | $7.14 | $7.17 | $7.10 | $7.10 | $6.27 | 1,206 |
| 2021-10-18 | $7.41 | $7.59 | $7.41 | $7.59 | $6.70 | 2,103 |
| 2021-10-15 | $7.51 | $7.51 | $7.51 | $7.51 | $6.64 | 1,221 |
| 2021-10-14 | $7.37 | $7.44 | $7.33 | $7.44 | $6.57 | 2,573 |
| 2021-10-13 | $7.22 | $7.39 | $7.22 | $7.32 | $6.47 | 2,526 |
| 2021-10-12 | $7.20 | $7.33 | $7.20 | $7.27 | $6.28 | 4,247 |
| 2021-10-11 | $7.20 | $7.32 | $7.20 | $7.32 | $6.32 | 1,008 |
| 2021-10-08 | $7.19 | $7.19 | $7.19 | $7.19 | $6.21 | 234 |
| 2021-10-07 | $7.42 | $7.42 | $7.42 | $7.42 | $6.40 | 1,025 |
| 2021-10-06 | $7.37 | $7.40 | $7.37 | $7.40 | $6.39 | 2,901 |
| 2021-10-05 | $7.53 | $7.53 | $7.53 | $7.53 | $6.50 | 1,227 |
| 2021-10-04 | $7.16 | $7.32 | $7.05 | $7.31 | $6.31 | 2,712 |
| 2021-10-01 | $7.41 | $7.41 | $7.39 | $7.39 | $6.38 | 361 |
| 2021-09-30 | $7.47 | $7.47 | $7.21 | $7.21 | $6.22 | 4,729 |
| 2021-09-29 | $7.02 | $7.02 | $7.02 | $7.02 | $6.06 | 659 |
| 2021-09-28 | $7.30 | $7.39 | $7.24 | $7.24 | $6.25 | 666 |
| 2021-09-27 | $7.47 | $7.58 | $7.27 | $7.27 | $6.27 | 2,287 |
| 2021-09-24 | $7.51 | $7.51 | $7.51 | $7.51 | $6.48 | 551 |
| 2021-09-23 | $7.56 | $7.56 | $7.56 | $7.56 | $6.52 | 363 |
| 2021-09-22 | $7.52 | $7.52 | $7.49 | $7.49 | $6.46 | 716 |
| 2021-09-21 | $7.42 | $7.42 | $7.25 | $7.25 | $6.26 | 1,120 |
| 2021-09-20 | $7.40 | $7.40 | $7.40 | $7.40 | $6.39 | 220 |
| 2021-09-17 | $7.40 | $7.40 | $7.40 | $7.40 | $6.39 | 152 |
| 2021-09-16 | $7.41 | $7.51 | $7.41 | $7.51 | $6.48 | 1,017 |
| 2021-09-15 | $7.66 | $7.66 | $7.66 | $7.66 | $6.61 | 3 |
| 2021-09-14 | $7.67 | $7.67 | $7.66 | $7.66 | $6.61 | 578 |
| 2021-09-13 | $7.65 | $7.65 | $7.50 | $7.64 | $6.59 | 776 |
| 2021-09-10 | $7.47 | $7.61 | $7.30 | $7.30 | $6.30 | 1,381 |
| 2021-09-09 | $7.38 | $7.50 | $7.38 | $7.50 | $6.47 | 1,740 |
| 2021-09-08 | $7.53 | $7.58 | $7.53 | $7.58 | $6.54 | 1,659 |
| 2021-09-07 | $7.78 | $7.78 | $7.78 | $7.78 | $6.71 | 334 |
| 2021-09-03 | $7.75 | $7.75 | $7.75 | $7.75 | $6.69 | 1,122 |
| 2021-09-02 | $7.70 | $7.70 | $7.54 | $7.59 | $6.55 | 14,688 |
| 2021-09-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.63 | 0 |
| 2021-08-31 | $7.68 | $7.68 | $7.68 | $7.68 | $6.63 | 2,711 |
| 2021-08-30 | $7.59 | $7.68 | $7.59 | $7.68 | $6.63 | 563 |
| 2021-08-27 | $7.52 | $7.72 | $7.46 | $7.72 | $6.66 | 1,760 |
| 2021-08-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.39 | 6,102 |
| 2021-08-25 | $7.50 | $7.50 | $7.40 | $7.40 | $6.39 | 722 |
| 2021-08-24 | $7.64 | $7.64 | $7.52 | $7.64 | $6.59 | 1,627 |
| 2021-08-23 | $7.58 | $7.58 | $7.58 | $7.58 | $6.54 | 116 |
| 2021-08-20 | $7.41 | $7.58 | $7.39 | $7.58 | $6.54 | 1,486 |
| 2021-08-19 | $7.30 | $7.30 | $7.30 | $7.30 | $6.30 | 1,048 |
| 2021-08-18 | $7.52 | $7.61 | $7.52 | $7.61 | $6.56 | 7,426 |
| 2021-08-17 | $7.49 | $7.67 | $7.49 | $7.51 | $6.48 | 876 |
| 2021-08-16 | $7.49 | $7.49 | $7.49 | $7.49 | $6.46 | 283 |
| 2021-08-13 | $7.32 | $7.42 | $7.32 | $7.35 | $6.34 | 1,587 |
| 2021-08-12 | $7.33 | $7.49 | $7.33 | $7.49 | $6.46 | 1,101 |
| 2021-08-11 | $7.45 | $7.45 | $7.45 | $7.45 | $6.43 | 240 |
| 2021-08-10 | $7.46 | $7.46 | $7.46 | $7.46 | $6.44 | 510 |
| 2021-08-09 | $7.39 | $7.39 | $7.29 | $7.29 | $6.29 | 454 |
| 2021-08-06 | $7.38 | $7.38 | $7.38 | $7.38 | $6.37 | 655 |
| 2021-08-05 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 2,645 |
| 2021-08-04 | $7.41 | $7.41 | $7.41 | $7.41 | $6.40 | 250 |
| 2021-08-03 | $7.17 | $7.40 | $7.17 | $7.40 | $6.39 | 5,813 |
| 2021-08-02 | $7.32 | $7.32 | $7.32 | $7.32 | $6.32 | 282 |
| 2021-07-30 | $7.31 | $7.31 | $7.31 | $7.31 | $6.31 | 133 |
| 2021-07-29 | $7.34 | $7.38 | $7.34 | $7.38 | $6.37 | 3,283 |
| 2021-07-28 | $7.25 | $7.25 | $7.25 | $7.25 | $6.26 | 333 |
| 2021-07-27 | $7.32 | $7.45 | $7.32 | $7.45 | $6.43 | 1,304 |
| 2021-07-26 | $7.47 | $7.47 | $7.47 | $7.47 | $6.45 | 8,729 |
| 2021-07-23 | $7.30 | $7.43 | $7.30 | $7.43 | $6.41 | 283 |
| 2021-07-22 | $7.25 | $7.38 | $7.24 | $7.24 | $6.24 | 1,805 |
| 2021-07-21 | $7.20 | $7.26 | $7.20 | $7.26 | $6.27 | 2,343 |
| 2021-07-20 | $7.25 | $7.25 | $7.18 | $7.18 | $6.20 | 379 |
| 2021-07-19 | $7.16 | $7.22 | $7.16 | $7.21 | $6.22 | 992 |
| 2021-07-16 | $7.45 | $7.45 | $7.36 | $7.36 | $6.35 | 517 |
| 2021-07-15 | $7.40 | $7.40 | $7.40 | $7.40 | $6.39 | 15,343 |
| 2021-07-14 | $7.52 | $7.52 | $7.44 | $7.44 | $6.42 | 477 |
| 2021-07-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.03 | 7,153 |
| 2021-07-12 | $7.01 | $7.15 | $7.01 | $7.15 | $6.17 | 513 |
| 2021-07-09 | $6.80 | $6.80 | $6.80 | $6.80 | $5.87 | 31 |
| 2021-07-08 | $6.82 | $6.82 | $6.80 | $6.80 | $5.87 | 4,023 |
| 2021-07-07 | $6.94 | $7.01 | $6.94 | $6.96 | $6.00 | 473 |
| 2021-07-06 | $6.96 | $7.02 | $6.96 | $7.02 | $6.06 | 6,197 |
| 2021-07-02 | $6.93 | $6.93 | $6.93 | $6.93 | $5.98 | 208 |
| 2021-07-01 | $6.83 | $6.83 | $6.80 | $6.80 | $5.87 | 704 |
| 2021-06-30 | $6.78 | $6.81 | $6.72 | $6.72 | $5.80 | 5,498 |
| 2021-06-29 | $6.70 | $6.81 | $6.70 | $6.76 | $5.83 | 1,335 |
| 2021-06-28 | $6.86 | $6.97 | $6.86 | $6.91 | $5.81 | 3,917 |
| 2021-06-25 | $6.87 | $6.87 | $6.75 | $6.75 | $5.68 | 916 |
| 2021-06-24 | $6.87 | $6.87 | $6.87 | $6.87 | $5.78 | 215 |
| 2021-06-23 | $6.95 | $6.95 | $6.76 | $6.82 | $5.74 | 879 |
| 2021-06-22 | $6.71 | $6.85 | $6.71 | $6.85 | $5.76 | 15,213 |
| 2021-06-21 | $6.70 | $6.76 | $6.70 | $6.76 | $5.69 | 442 |
| 2021-06-18 | $6.71 | $6.71 | $6.62 | $6.62 | $5.57 | 1,424 |
| 2021-06-17 | $6.96 | $6.96 | $6.96 | $6.96 | $5.86 | 1 |
| 2021-06-16 | $7.00 | $7.00 | $6.89 | $6.96 | $5.86 | 1,114 |
| 2021-06-15 | $6.93 | $7.01 | $6.93 | $7.01 | $5.90 | 1,283 |
| 2021-06-14 | $6.81 | $6.96 | $6.81 | $6.83 | $5.75 | 1,715 |
| 2021-06-11 | $6.80 | $6.80 | $6.77 | $6.77 | $5.70 | 1,235 |
| 2021-06-10 | $6.86 | $6.92 | $6.86 | $6.92 | $5.82 | 671 |
| 2021-06-09 | $6.78 | $6.78 | $6.78 | $6.78 | $5.70 | 325 |
| 2021-06-08 | $6.69 | $6.80 | $6.69 | $6.80 | $5.72 | 3,644 |
| 2021-06-07 | $6.65 | $6.65 | $6.65 | $6.65 | $5.59 | 166 |
| 2021-06-04 | $6.65 | $6.65 | $6.65 | $6.65 | $5.59 | 47 |
| 2021-06-03 | $6.72 | $6.74 | $6.65 | $6.65 | $5.59 | 2,030 |
| 2021-06-02 | $6.83 | $6.83 | $6.64 | $6.64 | $5.59 | 813 |
| 2021-06-01 | $6.82 | $6.85 | $6.68 | $6.68 | $5.62 | 1,404 |
| 2021-05-28 | $6.81 | $6.83 | $6.69 | $6.69 | $5.63 | 1,420 |
| 2021-05-27 | $6.65 | $6.68 | $6.59 | $6.59 | $5.54 | 1,693 |
| 2021-05-26 | $6.67 | $6.67 | $6.67 | $6.67 | $5.61 | 843 |
| 2021-05-25 | $6.73 | $6.76 | $6.62 | $6.62 | $5.57 | 3,526 |
| 2021-05-24 | $6.67 | $6.69 | $6.67 | $6.67 | $5.61 | 644 |
| 2021-05-21 | $6.65 | $6.65 | $6.65 | $6.65 | $5.59 | 101 |
| 2021-05-20 | $6.65 | $6.65 | $6.65 | $6.65 | $5.59 | 148 |
| 2021-05-19 | $6.63 | $6.65 | $6.58 | $6.65 | $5.59 | 1,076 |
| 2021-05-18 | $6.50 | $6.74 | $6.50 | $6.60 | $5.55 | 2,530 |
| 2021-05-17 | $6.54 | $6.65 | $6.52 | $6.53 | $5.49 | 2,416 |
| 2021-05-14 | $6.55 | $6.55 | $6.55 | $6.55 | $5.51 | 607 |
| 2021-05-13 | $6.58 | $6.58 | $6.58 | $6.58 | $5.54 | 149 |
| 2021-05-12 | $6.53 | $6.60 | $6.44 | $6.58 | $5.54 | 2,007 |
| 2021-05-11 | $6.59 | $6.63 | $6.55 | $6.55 | $5.51 | 7,922 |
| 2021-05-10 | $6.62 | $6.62 | $6.62 | $6.62 | $5.57 | 998 |
| 2021-05-07 | $6.54 | $6.79 | $6.54 | $6.63 | $5.58 | 1,996 |
| 2021-05-06 | $6.48 | $6.56 | $6.48 | $6.56 | $5.52 | 2,088 |
| 2021-05-05 | $6.42 | $6.51 | $6.42 | $6.42 | $5.40 | 762 |
| 2021-05-04 | $6.43 | $6.51 | $6.27 | $6.51 | $5.48 | 8,906 |
| 2021-05-03 | $6.56 | $6.56 | $6.47 | $6.47 | $5.44 | 1,213 |
| 2021-04-30 | $6.53 | $6.57 | $6.39 | $6.39 | $5.37 | 5,337 |
| 2021-04-29 | $6.51 | $6.52 | $6.45 | $6.52 | $5.49 | 16,317 |
| 2021-04-28 | $6.74 | $6.82 | $6.66 | $6.82 | $5.74 | 771 |
| 2021-04-27 | $6.82 | $6.82 | $6.72 | $6.72 | $5.65 | 766 |
| 2021-04-26 | $6.72 | $6.82 | $6.72 | $6.82 | $5.73 | 950 |
| 2021-04-23 | $6.82 | $6.86 | $6.82 | $6.84 | $5.75 | 1,765 |
| 2021-04-22 | $7.18 | $7.27 | $7.10 | $7.12 | $5.84 | 5,372 |
| 2021-04-21 | $6.99 | $7.10 | $6.95 | $7.04 | $5.77 | 3,247 |
| 2021-04-20 | $7.05 | $7.05 | $6.95 | $6.97 | $5.71 | 801 |
| 2021-04-19 | $7.06 | $7.21 | $7.06 | $7.09 | $5.81 | 6,876 |
| 2021-04-16 | $6.96 | $7.09 | $6.96 | $7.09 | $5.81 | 2,102 |
| 2021-04-15 | $7.02 | $7.02 | $7.00 | $7.00 | $5.74 | 955 |
| 2021-04-14 | $6.93 | $7.02 | $6.86 | $6.89 | $5.65 | 2,037 |
| 2021-04-13 | $6.96 | $6.96 | $6.96 | $6.96 | $5.70 | 5 |
| 2021-04-12 | $7.04 | $7.04 | $6.96 | $6.96 | $5.70 | 486 |
| 2021-04-09 | $6.94 | $7.06 | $6.94 | $7.06 | $5.79 | 670 |
| 2021-04-08 | $7.11 | $7.14 | $7.07 | $7.07 | $5.79 | 3,926 |
| 2021-04-07 | $7.05 | $7.12 | $6.90 | $7.12 | $5.84 | 7,279 |
| 2021-04-06 | $6.84 | $7.02 | $6.84 | $7.02 | $5.75 | 7,473 |
| 2021-04-05 | $7.07 | $7.07 | $6.90 | $7.00 | $5.74 | 4,463 |
| 2021-04-01 | $6.70 | $7.07 | $6.70 | $6.85 | $5.61 | 5,351 |
| 2021-03-31 | $6.72 | $6.72 | $6.63 | $6.63 | $5.43 | 2,684 |
| 2021-03-30 | $6.61 | $6.61 | $6.54 | $6.54 | $5.36 | 1,112 |
| 2021-03-29 | $6.82 | $6.82 | $6.66 | $6.66 | $5.45 | 4,168 |
| 2021-03-26 | $6.61 | $6.81 | $6.61 | $6.78 | $5.56 | 1,469 |
| 2021-03-25 | $6.62 | $6.68 | $6.56 | $6.64 | $5.44 | 1,370 |
| 2021-03-24 | $6.66 | $6.66 | $6.64 | $6.64 | $5.44 | 532 |
| 2021-03-23 | $6.60 | $6.71 | $6.60 | $6.65 | $5.45 | 1,398 |
| 2021-03-22 | $6.58 | $6.61 | $6.58 | $6.61 | $5.42 | 467 |
| 2021-03-19 | $6.59 | $6.59 | $6.48 | $6.48 | $5.31 | 675 |
| 2021-03-18 | $6.67 | $6.76 | $6.65 | $6.67 | $5.46 | 1,192 |
| 2021-03-17 | $6.75 | $6.89 | $6.75 | $6.89 | $5.65 | 3,779 |
| 2021-03-16 | $6.81 | $6.81 | $6.81 | $6.81 | $5.58 | 789 |
| 2021-03-15 | $6.91 | $6.91 | $6.81 | $6.82 | $5.59 | 1,883 |
| 2021-03-12 | $6.80 | $6.80 | $6.69 | $6.69 | $5.48 | 2,007 |
| 2021-03-11 | $6.83 | $6.86 | $6.83 | $6.86 | $5.62 | 3,425 |
| 2021-03-10 | $6.77 | $6.92 | $6.74 | $6.74 | $5.52 | 3,838 |
| 2021-03-09 | $6.66 | $6.76 | $6.66 | $6.67 | $5.47 | 783 |
| 2021-03-08 | $6.53 | $6.71 | $6.51 | $6.51 | $5.34 | 2,271 |
| 2021-03-05 | $6.50 | $6.57 | $6.44 | $6.57 | $5.39 | 2,273 |
| 2021-03-04 | $6.52 | $6.55 | $6.36 | $6.55 | $5.37 | 9,329 |
| 2021-03-03 | $6.41 | $6.41 | $6.37 | $6.37 | $5.22 | 1,182 |
| 2021-03-02 | $6.44 | $6.59 | $6.39 | $6.44 | $5.27 | 10,888 |
| 2021-03-01 | $6.38 | $6.43 | $6.38 | $6.43 | $5.27 | 2,850 |
| 2021-02-26 | $6.31 | $6.40 | $6.20 | $6.33 | $5.18 | 1,121 |
| 2021-02-25 | $6.42 | $6.45 | $6.33 | $6.35 | $5.20 | 3,863 |
| 2021-02-24 | $6.34 | $6.48 | $6.31 | $6.35 | $5.20 | 3,863 |
| 2021-02-23 | $6.42 | $6.42 | $6.30 | $6.36 | $5.21 | 2,165 |
| 2021-02-22 | $6.40 | $6.42 | $6.31 | $6.42 | $5.26 | 2,749 |
| 2021-02-19 | $6.44 | $6.44 | $6.44 | $6.44 | $5.28 | 399 |
| 2021-02-18 | $6.45 | $6.46 | $6.45 | $6.46 | $5.29 | 2,152 |
| 2021-02-17 | $6.51 | $6.51 | $6.47 | $6.47 | $5.30 | 3,061 |
| 2021-02-16 | $6.52 | $6.52 | $6.51 | $6.51 | $5.34 | 414 |
| 2021-02-12 | $6.63 | $6.63 | $6.52 | $6.52 | $5.34 | 2,134 |
| 2021-02-11 | $6.62 | $6.62 | $6.52 | $6.53 | $5.35 | 2,936 |
| 2021-02-10 | $6.70 | $6.79 | $6.59 | $6.63 | $5.44 | 26,064 |
| 2021-02-09 | $6.65 | $6.68 | $6.62 | $6.63 | $5.44 | 26,064 |
| 2021-02-08 | $6.71 | $6.82 | $6.63 | $6.63 | $5.43 | 1,933 |
| 2021-02-05 | $6.68 | $6.74 | $6.68 | $6.74 | $5.52 | 1,145 |
| 2021-02-04 | $6.84 | $6.84 | $6.76 | $6.76 | $5.54 | 769 |
| 2021-02-03 | $6.74 | $6.89 | $6.74 | $6.75 | $5.53 | 5,019 |
| 2021-02-02 | $6.72 | $6.72 | $6.67 | $6.72 | $5.51 | 3,003 |
| 2021-02-01 | $7.01 | $7.01 | $6.90 | $7.01 | $5.74 | 1,776 |
| 2021-01-29 | $6.91 | $6.91 | $6.91 | $6.91 | $5.66 | 380 |
| 2021-01-28 | $7.00 | $7.00 | $6.85 | $6.85 | $5.61 | 1,183 |
| 2021-01-27 | $6.93 | $6.96 | $6.93 | $6.96 | $5.70 | 733 |
| 2021-01-26 | $6.89 | $7.04 | $6.89 | $7.04 | $5.77 | 2,954 |
| 2021-01-25 | $6.90 | $7.05 | $6.89 | $6.96 | $5.70 | 2,043 |
| 2021-01-22 | $6.97 | $6.98 | $6.93 | $6.97 | $5.71 | 2,073 |
| 2021-01-21 | $7.00 | $7.04 | $6.95 | $7.04 | $5.77 | 7,137 |
| 2021-01-20 | $7.10 | $7.13 | $7.01 | $7.13 | $5.84 | 2,613 |
| 2021-01-19 | $6.93 | $7.02 | $6.93 | $7.00 | $5.73 | 6,282 |
| 2021-01-15 | $6.94 | $7.03 | $6.89 | $6.93 | $5.68 | 18,058 |
| 2021-01-14 | $6.88 | $6.99 | $6.83 | $6.99 | $5.73 | 25,757 |
| 2021-01-13 | $6.90 | $6.92 | $6.77 | $6.86 | $5.62 | 12,453 |
| 2021-01-12 | $6.65 | $6.74 | $6.64 | $6.74 | $5.52 | 9,710 |
| 2021-01-11 | $6.75 | $6.89 | $6.67 | $6.69 | $5.49 | 10,517 |
| 2021-01-08 | $6.49 | $6.60 | $6.42 | $6.42 | $5.26 | 14,787 |
| 2021-01-07 | $6.44 | $6.60 | $6.43 | $6.52 | $5.34 | 9,081 |
| 2021-01-06 | $6.54 | $6.65 | $6.54 | $6.62 | $5.43 | 6,445 |
| 2021-01-05 | $6.58 | $6.64 | $6.57 | $6.64 | $5.44 | 7,334 |
| 2021-01-04 | $6.61 | $6.65 | $6.56 | $6.65 | $5.45 | 16,912 |
| 2020-12-31 | $6.54 | $6.65 | $6.51 | $6.54 | $5.36 | 2,115 |
| 2020-12-30 | $6.61 | $6.65 | $6.58 | $6.65 | $5.45 | 4,582 |
| 2020-12-29 | $6.63 | $6.64 | $6.52 | $6.64 | $5.44 | 25,232 |
| 2020-12-28 | $6.46 | $6.61 | $6.46 | $6.54 | $5.36 | 3,755 |
| 2020-12-24 | $6.41 | $6.61 | $6.31 | $6.53 | $5.35 | 7,216 |
| 2020-12-23 | $6.42 | $6.50 | $6.42 | $6.46 | $5.29 | 11,315 |
| 2020-12-22 | $6.37 | $6.54 | $6.36 | $6.51 | $5.34 | 14,526 |
| 2020-12-21 | $6.42 | $6.60 | $6.42 | $6.60 | $5.41 | 5,112 |
| 2020-12-18 | $6.69 | $6.82 | $6.65 | $6.72 | $5.51 | 8,937 |
| 2020-12-17 | $6.61 | $6.74 | $6.55 | $6.63 | $5.43 | 8,137 |
| 2020-12-16 | $6.54 | $6.63 | $6.50 | $6.63 | $5.43 | 6,696 |
| 2020-12-15 | $6.53 | $6.67 | $6.52 | $6.54 | $5.36 | 7,421 |
| 2020-12-14 | $6.56 | $6.69 | $6.56 | $6.61 | $5.41 | 9,669 |
| 2020-12-11 | $6.63 | $6.67 | $6.53 | $6.54 | $5.36 | 1,988 |
| 2020-12-10 | $6.56 | $6.66 | $6.56 | $6.66 | $5.46 | 4,070 |
| 2020-12-09 | $6.52 | $6.56 | $6.47 | $6.56 | $5.38 | 10,662 |
| 2020-12-08 | $6.46 | $6.55 | $6.43 | $6.54 | $5.36 | 9,242 |
| 2020-12-07 | $6.36 | $6.46 | $6.34 | $6.46 | $5.30 | 1,813 |
| 2020-12-04 | $6.34 | $6.44 | $6.32 | $6.41 | $5.25 | 46,365 |
| 2020-12-03 | $6.39 | $6.51 | $6.39 | $6.47 | $5.30 | 4,984 |
| 2020-12-02 | $6.42 | $6.46 | $6.39 | $6.44 | $5.28 | 16,018 |
| 2020-12-01 | $6.36 | $6.39 | $6.35 | $6.39 | $5.24 | 5,010 |
| 2020-11-30 | $6.43 | $6.43 | $6.33 | $6.38 | $5.23 | 32,573 |
| 2020-11-27 | $6.48 | $6.48 | $6.44 | $6.45 | $5.28 | 4,137 |
| 2020-11-25 | $6.43 | $6.46 | $6.39 | $6.45 | $5.29 | 9,535 |
| 2020-11-24 | $6.20 | $6.27 | $6.20 | $6.25 | $5.12 | 27,456 |
| 2020-11-23 | $6.16 | $6.20 | $6.13 | $6.16 | $5.05 | 5,719 |
| 2020-11-20 | $6.26 | $6.29 | $6.25 | $6.25 | $5.12 | 11,149 |
| 2020-11-19 | $6.16 | $6.24 | $6.16 | $6.24 | $5.11 | 434,499 |
| 2020-11-18 | $6.21 | $6.30 | $6.21 | $6.25 | $5.12 | 1,424,580 |
| 2020-11-17 | $6.20 | $6.28 | $6.19 | $6.20 | $5.08 | 1,064,096 |
| 2020-11-16 | $6.10 | $6.13 | $6.09 | $6.13 | $5.02 | 523,742 |
| 2020-11-13 | $6.11 | $6.13 | $6.06 | $6.09 | $4.99 | 906,425 |
| 2020-11-12 | $6.21 | $6.32 | $6.11 | $6.13 | $5.03 | 53,463 |
| 2020-11-11 | $6.27 | $6.33 | $6.23 | $6.26 | $5.13 | 114,355 |
| 2020-11-10 | $6.23 | $6.23 | $6.16 | $6.19 | $5.07 | 140,581 |
| 2020-11-09 | $6.29 | $6.32 | $6.21 | $6.32 | $5.18 | 13,113 |
| 2020-11-06 | $6.19 | $6.20 | $6.12 | $6.14 | $5.03 | 486,579 |
| 2020-11-05 | $6.24 | $6.34 | $6.17 | $6.17 | $5.06 | 428,747 |
| 2020-11-04 | $6.09 | $6.17 | $6.07 | $6.13 | $5.02 | 828,714 |
| 2020-11-03 | $6.05 | $6.17 | $6.03 | $6.06 | $4.97 | 63,949 |
| 2020-11-02 | $5.96 | $6.12 | $5.96 | $6.02 | $4.93 | 39,088 |
| 2020-10-30 | $5.87 | $5.91 | $5.86 | $5.90 | $4.83 | 67,927 |
| 2020-10-29 | $5.86 | $5.92 | $5.83 | $5.88 | $4.82 | 50,684 |
| 2020-10-28 | $5.96 | $6.02 | $5.92 | $5.92 | $4.85 | 41,055 |
| 2020-10-27 | $6.21 | $6.23 | $6.16 | $6.19 | $5.07 | 99,581 |
| 2020-10-26 | $6.21 | $6.32 | $6.14 | $6.17 | $5.06 | 12,171 |
| 2020-10-23 | $6.26 | $6.32 | $6.17 | $6.25 | $5.12 | 6,559 |
| 2020-10-22 | $6.17 | $6.19 | $6.14 | $6.16 | $5.05 | 18,213 |
| 2020-10-21 | $6.28 | $6.29 | $6.23 | $6.27 | $5.14 | 25,022 |
| 2020-10-20 | $6.49 | $6.49 | $6.32 | $6.35 | $5.20 | 120,909 |
| 2020-10-19 | $6.70 | $6.73 | $6.56 | $6.56 | $5.38 | 10,209 |
| 2020-10-16 | $6.46 | $6.66 | $6.46 | $6.52 | $5.34 | 11,376 |
| 2020-10-15 | $6.68 | $6.68 | $6.49 | $6.54 | $5.36 | 36,953 |
| 2020-10-14 | $6.72 | $6.79 | $6.70 | $6.74 | $5.52 | 21,943 |
| 2020-10-13 | $6.75 | $6.89 | $6.70 | $6.73 | $5.51 | 53,958 |
| 2020-10-12 | $6.62 | $6.65 | $6.57 | $6.61 | $5.42 | 18,603 |
| 2020-10-09 | $6.61 | $6.65 | $6.55 | $6.61 | $5.42 | 15,888 |
| 2020-10-08 | $6.66 | $6.67 | $6.60 | $6.66 | $5.46 | 19,765 |
| 2020-10-07 | $6.56 | $6.59 | $6.54 | $6.58 | $5.39 | 10,647 |
| 2020-10-06 | $6.68 | $6.78 | $6.56 | $6.61 | $5.41 | 96,346 |
| 2020-10-05 | $6.57 | $6.69 | $6.57 | $6.65 | $5.45 | 20,576 |
| 2020-10-02 | $6.54 | $6.55 | $6.41 | $6.41 | $5.25 | 7,757 |
| 2020-10-01 | $6.62 | $6.71 | $6.60 | $6.68 | $5.48 | 36,929 |
| 2020-09-30 | $7.05 | $7.13 | $6.96 | $7.04 | $5.63 | 46,992 |
| 2020-09-29 | $7.17 | $7.18 | $7.06 | $7.18 | $5.75 | 125,126 |
| 2020-09-28 | $6.96 | $7.04 | $6.95 | $7.01 | $5.61 | 14,560 |
| 2020-09-25 | $6.84 | $6.89 | $6.77 | $6.81 | $5.45 | 6,227 |
| 2020-09-24 | $6.76 | $6.86 | $6.75 | $6.84 | $5.48 | 64,786 |
| 2020-09-23 | $6.96 | $6.98 | $6.83 | $6.87 | $5.50 | 91,466 |
| 2020-09-22 | $7.02 | $7.15 | $6.94 | $7.01 | $5.61 | 11,039 |
| 2020-09-21 | $6.99 | $7.04 | $6.86 | $7.04 | $5.64 | 7,911 |
| 2020-09-18 | $7.11 | $7.19 | $7.00 | $7.02 | $5.62 | 41,717 |
| 2020-09-17 | $7.10 | $7.20 | $7.07 | $7.15 | $5.73 | 13,387 |
| 2020-09-16 | $7.10 | $7.20 | $7.02 | $7.14 | $5.72 | 10,482 |
| 2020-09-15 | $7.11 | $7.27 | $7.09 | $7.18 | $5.75 | 99,345 |
| 2020-09-14 | $7.14 | $7.25 | $7.06 | $7.17 | $5.74 | 12,161 |
| 2020-09-11 | $7.13 | $7.18 | $7.06 | $7.14 | $5.72 | 34,376 |
| 2020-09-10 | $7.12 | $7.13 | $7.02 | $7.02 | $5.62 | 3,105 |
| 2020-09-09 | $7.12 | $7.21 | $7.11 | $7.21 | $5.77 | 44,153 |
| 2020-09-08 | $6.99 | $7.17 | $6.96 | $7.05 | $5.65 | 575,475 |
| 2020-09-04 | $7.18 | $7.25 | $7.04 | $7.18 | $5.75 | 675,023 |
| 2020-09-03 | $7.19 | $7.19 | $7.01 | $7.13 | $5.71 | 37,550 |
| 2020-09-02 | $7.12 | $7.12 | $7.00 | $7.01 | $5.62 | 5,136 |
| 2020-09-01 | $7.07 | $7.12 | $7.03 | $7.03 | $5.63 | 4,379 |
| 2020-08-31 | $7.01 | $7.09 | $7.00 | $7.04 | $5.63 | 6,066 |
| 2020-08-28 | $7.20 | $7.20 | $7.11 | $7.11 | $5.69 | 20,800 |
| 2020-08-27 | $7.24 | $7.28 | $7.18 | $7.27 | $5.82 | 4,199 |
| 2020-08-26 | $7.26 | $7.29 | $7.19 | $7.29 | $5.84 | 3,866 |
| 2020-08-25 | $7.38 | $7.38 | $7.21 | $7.22 | $5.79 | 5,320 |
| 2020-08-24 | $7.30 | $7.37 | $7.25 | $7.25 | $5.80 | 10,338 |
| 2020-08-21 | $7.03 | $7.23 | $6.97 | $7.10 | $5.68 | 2,631 |
| 2020-08-20 | $7.04 | $7.20 | $7.04 | $7.15 | $5.73 | 2,985 |
| 2020-08-19 | $7.10 | $7.21 | $7.06 | $7.07 | $5.66 | 12,335 |
| 2020-08-18 | $7.08 | $7.19 | $6.91 | $6.99 | $5.60 | 25,460 |
| 2020-08-17 | $7.03 | $7.14 | $6.92 | $7.01 | $5.61 | 7,808 |
| 2020-08-14 | $7.04 | $7.15 | $6.98 | $7.01 | $5.61 | 7,808 |
| 2020-08-13 | $7.24 | $7.38 | $7.18 | $7.29 | $5.84 | 27,160 |
| 2020-08-12 | $7.19 | $7.32 | $7.14 | $7.14 | $5.71 | 6,476 |
| 2020-08-11 | $7.13 | $7.20 | $7.06 | $7.09 | $5.68 | 5,351 |
| 2020-08-10 | $6.98 | $7.08 | $6.94 | $6.98 | $5.59 | 4,393 |
| 2020-08-07 | $6.95 | $7.07 | $6.90 | $6.91 | $5.53 | 4,633 |
| 2020-08-06 | $7.02 | $7.02 | $6.94 | $6.98 | $5.59 | 3,196 |
| 2020-08-05 | $7.11 | $7.12 | $7.06 | $7.06 | $5.65 | 5,777 |
| 2020-08-04 | $7.03 | $7.14 | $7.03 | $7.14 | $5.72 | 7,037 |
| 2020-08-03 | $7.16 | $7.16 | $7.07 | $7.12 | $5.70 | 6,468 |
| 2020-07-31 | $7.11 | $7.19 | $7.00 | $7.03 | $5.63 | 17,262 |
| 2020-07-30 | $7.26 | $7.26 | $7.03 | $7.12 | $5.70 | 2,572 |
| 2020-07-29 | $7.29 | $7.30 | $7.25 | $7.25 | $5.81 | 3,538 |
| 2020-07-28 | $7.30 | $7.43 | $7.28 | $7.32 | $5.86 | 1,396 |
| 2020-07-27 | $7.32 | $7.49 | $7.28 | $7.38 | $5.91 | 4,586 |
| 2020-07-24 | $7.29 | $7.34 | $7.24 | $7.34 | $5.88 | 8,072 |
| 2020-07-23 | $7.36 | $7.37 | $7.29 | $7.29 | $5.83 | 6,268 |
| 2020-07-22 | $7.38 | $7.45 | $7.35 | $7.35 | $5.89 | 4,118 |
| 2020-07-21 | $7.10 | $7.34 | $7.10 | $7.20 | $5.76 | 3,967 |
| 2020-07-20 | $7.14 | $7.29 | $7.03 | $7.05 | $5.65 | 10,029 |
| 2020-07-17 | $6.99 | $7.13 | $6.97 | $6.98 | $5.59 | 180,097 |
| 2020-07-16 | $7.16 | $7.16 | $6.94 | $7.08 | $5.67 | 12,794 |
| 2020-07-15 | $7.09 | $7.16 | $6.97 | $7.07 | $5.66 | 6,649 |
| 2020-07-14 | $6.76 | $6.88 | $6.74 | $6.75 | $5.41 | 6,202 |
| 2020-07-13 | $6.80 | $6.80 | $6.58 | $6.58 | $5.27 | 8,369 |
| 2020-07-10 | $6.53 | $6.59 | $6.50 | $6.50 | $5.21 | 4,408 |
| 2020-07-09 | $6.53 | $6.55 | $6.40 | $6.48 | $5.19 | 14,722 |
| 2020-07-08 | $6.61 | $6.72 | $6.54 | $6.56 | $5.25 | 5,376 |
| 2020-07-07 | $6.50 | $6.66 | $6.47 | $6.47 | $5.18 | 5,794 |
| 2020-07-06 | $6.57 | $6.63 | $6.53 | $6.53 | $5.23 | 8,830 |
| 2020-07-02 | $6.86 | $6.97 | $6.78 | $6.94 | $5.56 | 8,547 |
| 2020-07-01 | $6.68 | $6.88 | $6.67 | $6.88 | $5.51 | 22,987 |
| 2020-06-30 | $6.69 | $6.72 | $6.56 | $6.56 | $5.25 | 7,393 |
| 2020-06-29 | $6.59 | $6.70 | $6.57 | $6.57 | $5.26 | 8,990 |
| 2020-06-26 | $6.61 | $6.61 | $6.47 | $6.49 | $5.19 | 4,334 |
| 2020-06-25 | $6.43 | $6.56 | $6.43 | $6.50 | $5.21 | 16,937 |
| 2020-06-24 | $6.49 | $6.53 | $6.36 | $6.50 | $5.21 | 7,918 |
| 2020-06-23 | $6.54 | $6.67 | $6.49 | $6.49 | $5.20 | 5,632 |
| 2020-06-22 | $6.52 | $6.62 | $6.48 | $6.59 | $5.27 | 18,645 |
| 2020-06-19 | $6.49 | $6.68 | $6.43 | $6.65 | $5.32 | 9,958 |
| 2020-06-18 | $6.52 | $6.61 | $6.49 | $6.49 | $5.19 | 3,399 |
| 2020-06-17 | $6.57 | $6.62 | $6.47 | $6.56 | $5.25 | 7,124 |
| 2020-06-16 | $6.53 | $6.64 | $6.52 | $6.58 | $5.27 | 10,476 |
| 2020-06-15 | $6.41 | $6.56 | $6.35 | $6.56 | $5.25 | 15,884 |
| 2020-06-12 | $6.52 | $6.53 | $6.39 | $6.39 | $5.12 | 6,608 |
| 2020-06-11 | $6.57 | $6.57 | $6.36 | $6.36 | $5.09 | 23,248 |
| 2020-06-10 | $6.67 | $6.77 | $6.60 | $6.62 | $5.30 | 10,295 |
| 2020-06-09 | $6.53 | $6.71 | $6.53 | $6.71 | $5.38 | 17,432 |
| 2020-06-08 | $6.81 | $6.82 | $6.68 | $6.70 | $5.37 | 4,132 |
| 2020-06-05 | $6.88 | $7.00 | $6.81 | $6.81 | $5.45 | 15,791 |
| 2020-06-04 | $6.82 | $6.96 | $6.82 | $6.96 | $5.57 | 15,449 |
| 2020-06-03 | $6.72 | $6.88 | $6.72 | $6.88 | $5.51 | 3,483 |
| 2020-06-02 | $6.76 | $6.81 | $6.70 | $6.72 | $5.38 | 13,752 |
| 2020-06-01 | $6.69 | $6.82 | $6.69 | $6.82 | $5.46 | 12,748 |
| 2020-05-29 | $6.60 | $6.74 | $6.55 | $6.55 | $5.25 | 5,696 |
| 2020-05-28 | $6.48 | $6.65 | $6.46 | $6.58 | $5.27 | 13,873 |
| 2020-05-27 | $6.19 | $6.25 | $6.15 | $6.17 | $4.94 | 24,521 |
| 2020-05-26 | $6.29 | $6.37 | $6.25 | $6.25 | $5.01 | 4,768 |
| 2020-05-22 | $6.17 | $6.30 | $6.17 | $6.19 | $4.96 | 10,191 |
| 2020-05-21 | $6.08 | $6.58 | $6.08 | $6.19 | $4.96 | 12,160 |
| 2020-05-20 | $6.52 | $6.52 | $6.28 | $6.33 | $5.07 | 13,301 |
| 2020-05-19 | $6.32 | $6.36 | $6.24 | $6.36 | $5.09 | 29,722 |
| 2020-05-18 | $6.23 | $6.38 | $6.23 | $6.32 | $5.06 | 14,224 |
| 2020-05-15 | $6.15 | $6.18 | $6.06 | $6.06 | $4.85 | 12,800 |
| 2020-05-14 | $6.06 | $6.14 | $5.99 | $6.14 | $4.92 | 8,643 |
| 2020-05-13 | $6.28 | $6.28 | $6.14 | $6.14 | $4.92 | 4,442 |
| 2020-05-12 | $6.43 | $6.48 | $6.37 | $6.37 | $5.10 | 14,233 |
| 2020-05-11 | $6.41 | $6.49 | $6.37 | $6.49 | $5.09 | 10,618 |
| 2020-05-08 | $6.37 | $6.51 | $6.37 | $6.50 | $5.10 | 21,826 |
| 2020-05-07 | $6.21 | $6.39 | $6.21 | $6.26 | $4.91 | 7,611 |
| 2020-05-06 | $6.19 | $6.31 | $6.13 | $6.15 | $4.82 | 7,974 |
| 2020-05-05 | $6.41 | $6.48 | $6.34 | $6.35 | $4.98 | 30,105 |
| 2020-05-04 | $6.31 | $6.45 | $6.24 | $6.37 | $5.00 | 19,573 |
| 2020-05-01 | $6.60 | $6.65 | $6.17 | $6.22 | $4.88 | 14,955 |
| 2020-04-30 | $6.54 | $6.67 | $6.33 | $6.33 | $4.96 | 14,182 |
| 2020-04-29 | $6.39 | $6.52 | $6.33 | $6.52 | $5.11 | 10,630 |
| 2020-04-28 | $6.41 | $6.49 | $6.34 | $6.36 | $4.99 | 19,940 |
| 2020-04-27 | $6.26 | $6.34 | $6.23 | $6.33 | $4.96 | 22,316 |
| 2020-04-24 | $6.35 | $6.59 | $6.28 | $6.59 | $5.17 | 17,770 |
| 2020-04-23 | $6.26 | $6.34 | $6.17 | $6.31 | $4.95 | 7,143 |
| 2020-04-22 | $6.30 | $6.46 | $6.18 | $6.33 | $4.96 | 14,389 |
| 2020-04-21 | $6.27 | $6.38 | $6.04 | $6.38 | $5.00 | 9,255 |
| 2020-04-20 | $6.80 | $6.84 | $6.61 | $6.63 | $5.20 | 43,806 |
| 2020-04-17 | $6.73 | $6.85 | $6.66 | $6.68 | $5.24 | 21,644 |
| 2020-04-16 | $6.75 | $6.90 | $6.61 | $6.90 | $5.41 | 14,252 |
| 2020-04-15 | $6.90 | $7.11 | $6.80 | $7.05 | $5.53 | 18,731 |
| 2020-04-14 | $7.03 | $7.11 | $6.79 | $6.83 | $5.36 | 15,081 |
| 2020-04-13 | $7.20 | $7.31 | $6.33 | $6.61 | $5.18 | 35,379 |
| 2020-04-09 | $7.09 | $7.15 | $6.49 | $6.60 | $5.17 | 41,460 |
| 2020-04-08 | $6.77 | $6.99 | $6.67 | $6.67 | $5.23 | 20,414 |
| 2020-04-07 | $6.74 | $6.92 | $6.61 | $6.67 | $5.23 | 67,623 |
| 2020-04-06 | $6.69 | $6.86 | $6.60 | $6.62 | $5.19 | 10,331 |
| 2020-04-03 | $6.69 | $6.93 | $6.39 | $6.45 | $5.06 | 26,937 |
| 2020-04-02 | $6.69 | $6.89 | $6.36 | $6.89 | $5.40 | 13,703 |
| 2020-04-01 | $6.71 | $6.84 | $6.41 | $6.41 | $5.03 | 18,036 |
| 2020-03-31 | $6.47 | $6.79 | $6.36 | $6.42 | $5.03 | 13,322 |
| 2020-03-30 | $6.56 | $6.75 | $6.30 | $6.39 | $5.01 | 16,013 |
| 2020-03-27 | $6.20 | $6.61 | $6.09 | $6.61 | $5.18 | 17,334 |
| 2020-03-26 | $6.36 | $6.70 | $6.17 | $6.29 | $4.93 | 18,911 |
| 2020-03-25 | $5.83 | $6.39 | $5.80 | $6.39 | $5.01 | 21,436 |
| 2020-03-24 | $5.92 | $6.40 | $5.78 | $5.85 | $4.59 | 34,985 |
| 2020-03-23 | $5.88 | $6.44 | $5.70 | $5.86 | $4.59 | 16,120 |
| 2020-03-20 | $5.75 | $6.20 | $5.58 | $5.80 | $4.55 | 8,083 |
| 2020-03-19 | $5.49 | $6.08 | $5.38 | $5.42 | $4.25 | 15,552 |
| 2020-03-18 | $5.43 | $5.95 | $5.18 | $5.38 | $4.22 | 30,023 |
| 2020-03-17 | $5.53 | $5.97 | $5.48 | $5.75 | $4.51 | 13,242 |
| 2020-03-16 | $5.02 | $5.57 | $5.01 | $5.55 | $4.35 | 15,295 |
| 2020-03-13 | $6.02 | $6.09 | $5.68 | $5.70 | $4.47 | 23,835 |
| 2020-03-12 | $6.17 | $6.29 | $5.92 | $5.94 | $4.66 | 70,295 |
| 2020-03-11 | $7.09 | $7.13 | $6.89 | $7.00 | $5.49 | 17,468 |
| 2020-03-10 | $7.37 | $7.83 | $7.14 | $7.23 | $5.67 | 13,097 |
| 2020-03-09 | $7.50 | $7.61 | $7.26 | $7.57 | $5.94 | 4,415 |
| 2020-03-06 | $7.91 | $7.97 | $7.86 | $7.87 | $6.17 | 9,998 |
| 2020-03-05 | $7.88 | $8.01 | $7.88 | $7.93 | $6.22 | 6,715 |
| 2020-03-04 | $7.79 | $7.92 | $7.77 | $7.82 | $6.13 | 18,157 |
| 2020-03-03 | $7.74 | $7.74 | $7.40 | $7.43 | $5.83 | 51,148 |
| 2020-03-02 | $7.36 | $7.52 | $7.36 | $7.46 | $5.85 | 20,660 |
| 2020-02-28 | $7.10 | $7.40 | $7.09 | $7.34 | $5.75 | 14,848 |
| 2020-02-27 | $7.55 | $7.59 | $7.46 | $7.49 | $5.87 | 17,526 |
| 2020-02-26 | $7.59 | $7.67 | $7.40 | $7.49 | $5.87 | 6,614 |
| 2020-02-25 | $7.67 | $7.67 | $7.54 | $7.65 | $6.00 | 29,895 |
| 2020-02-24 | $7.72 | $7.73 | $7.62 | $7.62 | $5.98 | 10,757 |
| 2020-02-21 | $7.96 | $7.97 | $7.86 | $7.92 | $6.21 | 16,124 |
| 2020-02-20 | $7.92 | $7.92 | $7.78 | $7.88 | $6.18 | 5,315 |
| 2020-02-19 | $7.78 | $7.79 | $7.68 | $7.79 | $6.11 | 13,839 |
| 2020-02-18 | $7.70 | $7.70 | $7.60 | $7.60 | $5.96 | 7,845 |
| 2020-02-14 | $7.61 | $7.62 | $7.52 | $7.62 | $5.97 | 11,939 |
| 2020-02-13 | $7.58 | $7.60 | $7.48 | $7.60 | $5.96 | 39,664 |
| 2020-02-12 | $7.53 | $7.63 | $7.52 | $7.58 | $5.94 | 26,853 |
| 2020-02-11 | $7.47 | $7.60 | $7.45 | $7.59 | $5.95 | 154,645 |
| 2020-02-10 | $7.47 | $7.47 | $7.34 | $7.40 | $5.80 | 67,627 |
| 2020-02-07 | $7.54 | $7.55 | $7.45 | $7.47 | $5.85 | 142,024 |
| 2020-02-06 | $7.56 | $7.56 | $7.45 | $7.53 | $5.91 | 81,087 |
| 2020-02-05 | $7.49 | $7.50 | $7.37 | $7.49 | $5.87 | 41,521 |
| 2020-02-04 | $7.40 | $7.45 | $7.34 | $7.37 | $5.78 | 809,963 |
| 2020-02-03 | $7.38 | $7.43 | $7.30 | $7.38 | $5.79 | 321,422 |
| 2020-01-31 | $7.61 | $7.70 | $7.53 | $7.69 | $6.03 | 975,038 |
| 2020-01-30 | $7.62 | $7.89 | $7.41 | $7.79 | $6.11 | 188,688 |
| 2020-01-29 | $7.63 | $7.75 | $7.54 | $7.54 | $5.91 | 29,572 |
| 2020-01-28 | $7.68 | $7.77 | $7.63 | $7.77 | $6.09 | 365,097 |
| 2020-01-27 | $7.67 | $7.71 | $7.53 | $7.60 | $5.96 | 321,057 |
| 2020-01-24 | $7.78 | $7.79 | $7.69 | $7.78 | $6.10 | 254,510 |
| 2020-01-23 | $7.67 | $7.72 | $7.62 | $7.71 | $6.05 | 518,369 |
| 2020-01-22 | $7.74 | $7.80 | $7.68 | $7.69 | $6.03 | 392,604 |
| 2020-01-21 | $7.59 | $7.67 | $7.56 | $7.67 | $6.02 | 372,445 |
| 2020-01-17 | $7.48 | $7.53 | $7.39 | $7.39 | $5.79 | 345,875 |
| 2020-01-16 | $7.46 | $7.54 | $7.30 | $7.54 | $5.91 | 11,415 |
| 2019-12-04 | $7.23 | $7.23 | $7.23 | $7.23 | $5.67 | 162 |
| 2019-11-29 | $7.22 | $7.22 | $7.22 | $7.22 | $5.66 | 1 |
| 2019-11-25 | $7.22 | $7.22 | $7.22 | $7.22 | $5.66 | 100 |
| 2019-11-11 | $7.29 | $7.29 | $7.29 | $7.29 | $5.71 | 19 |
| 2019-11-04 | $7.29 | $7.29 | $7.29 | $7.29 | $5.71 | 1 |
| 2019-10-31 | $7.29 | $7.29 | $7.29 | $7.29 | $5.71 | 20 |
| 2019-10-29 | $7.29 | $7.29 | $7.29 | $7.29 | $5.71 | 20 |
| 2019-10-11 | $7.29 | $7.29 | $7.29 | $7.29 | $5.71 | 12 |
| 2019-09-27 | $7.40 | $7.40 | $7.40 | $7.40 | $5.80 | 355 |
| 2019-09-03 | $6.96 | $6.96 | $6.96 | $6.96 | $5.46 | 3,700 |
| 2019-07-12 | $7.00 | $7.00 | $7.00 | $7.00 | $5.49 | 400 |
| 2019-07-08 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 50 |
| 2019-07-02 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 1 |
| 2019-06-25 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 100 |
| 2019-04-26 | $6.67 | $6.67 | $6.67 | $6.67 | $5.23 | 51 |
| 2019-04-10 | $6.67 | $6.67 | $6.67 | $6.67 | $5.23 | 835 |
| 2019-04-03 | $6.78 | $6.78 | $6.78 | $6.78 | $5.32 | 162 |
| 2019-03-29 | $6.84 | $6.84 | $6.84 | $6.84 | $5.36 | 172 |
| 2019-03-14 | $6.65 | $6.65 | $6.65 | $6.65 | $5.21 | 1,006 |
| 2019-03-06 | $6.50 | $6.50 | $6.50 | $6.50 | $5.10 | 1,700 |
| 2019-02-25 | $6.16 | $6.16 | $6.16 | $6.16 | $4.83 | 60 |
| 2019-02-11 | $6.16 | $6.16 | $6.16 | $6.16 | $4.83 | 100 |
| 2019-01-23 | $6.30 | $6.30 | $6.30 | $6.30 | $4.94 | 159 |
| 2019-01-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.10 | 500 |
| 2018-12-19 | $6.18 | $6.18 | $6.18 | $6.18 | $4.85 | 159 |
| 2018-12-04 | $6.27 | $6.27 | $6.27 | $6.27 | $4.92 | 232 |
| 2018-11-29 | $6.05 | $6.05 | $6.05 | $6.05 | $4.74 | 65 |
| 2018-11-02 | $6.05 | $6.05 | $6.05 | $6.05 | $4.74 | 400 |
| 2018-10-29 | $5.73 | $5.77 | $5.73 | $5.75 | $4.51 | 384 |
| 2018-10-24 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 7 |
| 2018-10-23 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-22 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-19 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-18 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-17 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-16 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-15 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-12 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-11 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-10 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-09 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-08 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-04 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-03 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-02 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-10-01 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-28 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-27 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-26 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-25 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-24 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-21 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-20 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-19 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-18 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 7 |
| 2018-09-17 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-14 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-13 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-12 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-11 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-10 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 0 |
| 2018-09-06 | $6.14 | $6.14 | $6.14 | $6.14 | $4.81 | 700 |
| 2018-09-05 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-09-04 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-31 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-30 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-29 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-28 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-27 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-24 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-23 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-22 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-21 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-20 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-17 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-16 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 51 |
| 2018-08-15 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-14 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 60 |
| 2018-08-13 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-10 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 51 |
| 2018-08-09 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-08 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-07 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-06 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 0 |
| 2018-08-03 | $6.53 | $6.53 | $6.53 | $6.53 | $5.12 | 675 |
| 2018-08-02 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-08-01 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-31 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-30 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-27 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-26 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-25 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-24 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-23 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-20 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-19 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-07-18 | $6.35 | $6.41 | $6.35 | $6.41 | $5.03 | 200 |
| 2018-07-17 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-16 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-13 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-12 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-11 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-10 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-09 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 0 |
| 2018-07-06 | $5.94 | $5.94 | $5.94 | $5.94 | $4.66 | 1,754 |
| 2018-07-05 | $6.33 | $6.33 | $6.33 | $6.33 | $4.96 | 100 |
| 2018-07-03 | $6.06 | $6.06 | $6.06 | $6.06 | $4.75 | 0 |
| 2018-07-02 | $6.06 | $6.06 | $6.06 | $6.06 | $4.75 | 0 |
| 2018-06-29 | $6.06 | $6.06 | $6.06 | $6.06 | $4.75 | 0 |
| 2018-06-28 | $6.06 | $6.06 | $6.06 | $6.06 | $4.75 | 100 |
| 2018-06-27 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-26 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-25 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-22 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-21 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-20 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-19 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-18 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-15 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-14 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-13 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-12 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-11 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 0 |
| 2018-06-08 | $6.31 | $6.31 | $6.31 | $6.31 | $4.95 | 432 |
| 2018-06-07 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-06-06 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-06-05 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-06-04 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-06-01 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-31 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-30 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-29 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-25 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-24 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-23 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.03 | 0 |
| 2018-05-21 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-18 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-17 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-16 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-15 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-14 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-11 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-10 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-09 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-08 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-07 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-04 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-03 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-02 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 0 |
| 2018-05-01 | $6.41 | $6.41 | $6.41 | $6.41 | $4.85 | 200 |
| 2018-04-30 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-27 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-26 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-25 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-24 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-23 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-19 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-18 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-17 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-16 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-13 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-12 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-11 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-10 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-09 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-06 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-05 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-04 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-03 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-04-02 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-29 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-28 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-27 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-26 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-23 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-22 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-21 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-19 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-16 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-15 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-14 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-13 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-12 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-09 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-08 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-07 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-06 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-05 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-02 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-03-01 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-28 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-27 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-26 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-23 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-22 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-21 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-16 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-15 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-14 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-13 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-12 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 0 |
| 2018-02-09 | $5.65 | $5.65 | $5.65 | $5.65 | $4.27 | 573 |
| 2018-02-08 | $6.20 | $6.20 | $6.20 | $6.20 | $4.69 | 0 |
| 2018-02-07 | $6.20 | $6.20 | $6.20 | $6.20 | $4.69 | 0 |
| 2018-02-06 | $6.20 | $6.20 | $6.20 | $6.20 | $4.69 | 100 |
| 2018-02-05 | $6.18 | $6.18 | $6.18 | $6.18 | $4.67 | 0 |
| 2018-02-02 | $6.18 | $6.18 | $6.18 | $6.18 | $4.67 | 0 |
| 2018-02-01 | $6.18 | $6.18 | $6.18 | $6.18 | $4.67 | 0 |
| 2018-01-31 | $6.18 | $6.18 | $6.18 | $6.18 | $4.67 | 0 |
| 2018-01-30 | $6.18 | $6.18 | $6.18 | $6.18 | $4.67 | 0 |
| 2018-01-29 | $6.18 | $6.18 | $6.18 | $6.18 | $4.67 | 1,602 |
| 2018-01-26 | $6.01 | $6.01 | $6.01 | $6.01 | $4.54 | 0 |
| 2018-01-25 | $6.01 | $6.01 | $6.01 | $6.01 | $4.54 | 846 |
| 2018-01-24 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-23 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-22 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-19 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-18 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-17 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-16 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 50 |
| 2018-01-12 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-11 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 50 |
| 2018-01-10 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-09 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-08 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-05 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-04 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-03 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2018-01-02 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-29 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-28 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-27 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-26 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-22 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-21 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-20 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-19 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-18 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-15 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-14 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-13 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-12 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-11 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-08 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-07 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-06 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-05 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-04 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-12-01 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-30 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-29 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-28 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-27 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-24 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-22 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-21 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 0 |
| 2017-11-20 | $6.19 | $6.19 | $6.19 | $6.19 | $4.68 | 119 |
| 2017-11-17 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-15 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-14 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-13 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-10 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-09 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-08 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 0 |
| 2017-11-07 | $6.13 | $6.13 | $6.13 | $6.13 | $4.64 | 117 |
| 2017-11-06 | $6.33 | $6.33 | $6.33 | $6.33 | $4.79 | 0 |
| 2017-11-03 | $6.33 | $6.33 | $6.33 | $6.33 | $4.79 | 0 |
| 2017-11-02 | $6.33 | $6.33 | $6.33 | $6.33 | $4.79 | 0 |
| 2017-11-01 | $6.33 | $6.33 | $6.33 | $6.33 | $4.79 | 150 |
| 2017-10-31 | $6.39 | $6.39 | $6.39 | $6.39 | $4.83 | 0 |
| 2017-10-30 | $6.39 | $6.39 | $6.39 | $6.39 | $4.83 | 0 |
| 2017-10-27 | $6.39 | $6.39 | $6.39 | $6.39 | $4.83 | 0 |
| 2017-10-26 | $6.39 | $6.39 | $6.39 | $6.39 | $4.83 | 0 |
| 2017-10-25 | $6.39 | $6.39 | $6.39 | $6.39 | $4.83 | 2,001 |
| 2017-10-24 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 0 |
| 2017-10-23 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 0 |
| 2017-10-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 0 |
| 2017-10-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 3,500 |
| 2017-10-18 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-17 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-16 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-13 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 10 |
| 2017-10-12 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-11 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-10 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-09 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 0 |
| 2017-10-06 | $5.59 | $5.59 | $5.59 | $5.59 | $4.23 | 4,950 |
| 2017-10-05 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-10-04 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-10-03 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-10-02 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-29 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-28 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-27 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-26 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-25 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-22 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-21 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-20 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-19 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 0 |
| 2017-09-18 | $5.81 | $5.81 | $5.81 | $5.81 | $4.39 | 1,000 |
| 2017-09-15 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-14 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-13 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-12 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-11 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-08 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-07 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-06 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-05 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-09-01 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-31 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-30 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-29 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-28 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-25 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-24 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-23 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-22 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-21 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-18 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-17 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-16 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-15 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-14 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 0 |
| 2017-08-11 | $5.74 | $5.74 | $5.74 | $5.74 | $4.34 | 125 |
| 2017-08-10 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-09 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-08 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-07 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-04 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-03 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-02 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-08-01 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-28 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-27 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-26 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-25 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-24 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2017-07-21 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 1,000 |
| 2017-07-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 0 |
| 2017-07-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 9,769 |
| 2017-07-18 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-17 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 2,200 |
| 2017-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-12 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-11 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-10 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-27 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-23 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-22 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 0 |
| 2017-06-20 | $5.00 | $5.00 | $5.00 | $5.00 | $3.78 | 20,000 |
| 2017-06-19 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-16 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-15 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-14 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-13 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-12 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-09 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-08 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-07 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-06 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-05 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-02 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-06-01 | $4.84 | $4.84 | $4.84 | $4.84 | $3.66 | 0 |
| 2017-05-31 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-30 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-26 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-25 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-24 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-23 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-22 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-19 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-18 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-17 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-16 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-15 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-12 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-11 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-10 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-09 | $4.84 | $4.84 | $4.84 | $4.84 | $3.43 | 0 |
| 2017-05-08 | $4.84 | $4.84 | $4.84 | $4.84 | $3.23 | 0 |
| 2017-05-05 | $4.84 | $4.84 | $4.84 | $4.84 | $3.23 | 0 |
| 2017-05-04 | $4.84 | $4.84 | $4.84 | $4.84 | $3.23 | 0 |
| 2017-05-03 | $4.84 | $4.84 | $4.84 | $4.84 | $3.23 | 0 |
| 2017-05-02 | $4.84 | $4.84 | $4.84 | $4.84 | $3.23 | 0 |
| 2017-05-01 | $4.84 | $4.84 | $4.84 | $4.84 | $3.23 | 100 |
| 2017-04-28 | $4.85 | $4.85 | $4.85 | $4.85 | $3.24 | 0 |
| 2017-04-27 | $4.85 | $4.85 | $4.85 | $4.85 | $3.24 | 0 |
| 2017-04-26 | $4.85 | $4.85 | $4.85 | $4.85 | $3.24 | 0 |
| 2017-04-25 | $4.85 | $4.85 | $4.85 | $4.85 | $3.24 | 0 |
| 2017-04-24 | $4.85 | $4.85 | $4.85 | $4.85 | $3.24 | 100 |
| 2017-04-21 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-20 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-19 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-18 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-17 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-13 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-12 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-11 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-10 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-07 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-06 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-05 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-04 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-04-03 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-31 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-30 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-29 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-28 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-27 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-24 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-23 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-22 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-21 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-20 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-17 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 0 |
| 2017-03-16 | $4.68 | $4.68 | $4.68 | $4.68 | $3.13 | 500 |
| 2017-03-15 | $4.45 | $4.45 | $4.45 | $4.45 | $2.97 | 0 |
| 2017-03-14 | $4.45 | $4.45 | $4.45 | $4.45 | $2.97 | 0 |
| 2017-03-13 | $4.51 | $4.51 | $4.45 | $4.45 | $2.97 | 2,100 |
| 2017-03-10 | $4.46 | $4.46 | $4.46 | $4.46 | $2.98 | 0 |
| 2017-03-09 | $4.46 | $4.46 | $4.46 | $4.46 | $2.98 | 100 |
| 2017-03-08 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-03-07 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-03-06 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-03-03 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-03-02 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-03-01 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-02-28 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 0 |
| 2017-02-27 | $4.33 | $4.33 | $4.33 | $4.33 | $2.89 | 2,000 |
| 2017-02-24 | $4.27 | $4.27 | $4.27 | $4.27 | $2.85 | 0 |
| 2017-02-23 | $4.27 | $4.27 | $4.27 | $4.27 | $2.85 | 0 |
| 2017-02-22 | $4.27 | $4.27 | $4.27 | $4.27 | $2.85 | 100 |
| 2017-02-21 | $4.37 | $4.37 | $4.37 | $4.37 | $2.92 | 0 |
| 2017-02-17 | $4.37 | $4.37 | $4.37 | $4.37 | $2.92 | 0 |
| 2017-02-16 | $4.37 | $4.37 | $4.37 | $4.37 | $2.92 | 100 |
| 2017-02-15 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-14 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-13 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-10 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-09 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-08 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-07 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-06 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-02 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-02-01 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-31 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-30 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-27 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-26 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-25 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-24 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-23 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-20 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-19 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 0 |
| 2017-01-18 | $3.92 | $3.92 | $3.92 | $3.92 | $2.62 | 450 |
| 2017-01-17 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-13 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-12 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-11 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-10 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-09 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-06 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-05 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-04 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2017-01-03 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 0 |
| 2016-12-30 | $3.90 | $3.90 | $3.90 | $3.90 | $2.61 | 450 |
| 2016-12-29 | $3.81 | $3.81 | $3.81 | $3.81 | $2.55 | 0 |
| 2016-12-28 | $3.81 | $3.81 | $3.81 | $3.81 | $2.55 | 0 |
| 2016-12-27 | $3.97 | $3.97 | $3.81 | $3.81 | $2.55 | 2,000 |
| 2016-12-23 | $3.81 | $3.82 | $3.81 | $3.82 | $2.55 | 1,079 |
| 2016-12-22 | $3.74 | $3.74 | $3.74 | $3.74 | $2.50 | 0 |
| 2016-12-21 | $3.74 | $3.74 | $3.74 | $3.74 | $2.50 | 0 |
| 2016-12-20 | $3.74 | $3.74 | $3.74 | $3.74 | $2.50 | 0 |
| 2016-12-19 | $3.75 | $3.75 | $3.74 | $3.74 | $2.50 | 523 |
| 2016-12-16 | $3.79 | $3.79 | $3.79 | $3.79 | $2.53 | 0 |
| 2016-12-15 | $3.79 | $3.79 | $3.79 | $3.79 | $2.53 | 0 |
| 2016-12-14 | $3.79 | $3.79 | $3.79 | $3.79 | $2.53 | 220 |
| 2016-12-13 | $3.84 | $3.84 | $3.84 | $3.84 | $2.57 | 220 |
| 2016-12-12 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-09 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-08 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-07 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-06 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-05 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-02 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-12-01 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-30 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-29 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-28 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-25 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-23 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-22 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-21 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-18 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-17 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-16 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-15 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-14 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-11 | $3.80 | $3.80 | $3.80 | $3.80 | $2.54 | 0 |
| 2016-11-10 | $3.83 | $3.83 | $3.80 | $3.80 | $2.54 | 1,500 |
| 2016-11-09 | $3.83 | $3.83 | $3.83 | $3.83 | $2.56 | 0 |
| 2016-11-08 | $3.83 | $3.83 | $3.83 | $3.83 | $2.56 | 0 |
| 2016-11-07 | $3.83 | $3.83 | $3.83 | $3.83 | $2.56 | 0 |
| 2016-11-04 | $3.83 | $3.83 | $3.83 | $3.83 | $2.56 | 10,750 |
| 2016-11-03 | $3.93 | $3.93 | $3.93 | $3.93 | $2.63 | 0 |
| 2016-11-02 | $3.93 | $3.93 | $3.93 | $3.93 | $2.63 | 0 |
| 2016-11-01 | $3.93 | $3.93 | $3.93 | $3.93 | $2.63 | 0 |
| 2016-10-31 | $3.96 | $3.96 | $3.93 | $3.93 | $2.63 | 200 |
| 2016-10-28 | $4.22 | $4.22 | $4.22 | $4.22 | $2.82 | 100 |
| 2016-10-27 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 100 |
| 2016-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-25 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-24 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-21 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-20 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-19 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-18 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-17 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-14 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-13 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-12 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-11 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-10 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-06 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-05 | $4.20 | $4.20 | $4.20 | $4.20 | $2.81 | 0 |
| 2016-10-04 | $4.22 | $4.22 | $4.20 | $4.20 | $2.81 | 5,600 |
| 2016-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-30 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-29 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-28 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-27 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-26 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-23 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-22 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-21 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-20 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-19 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-16 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-15 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-14 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-13 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-12 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-09 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-08 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-07 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 175 |
| 2016-09-06 | $4.08 | $4.08 | $4.08 | $4.08 | $2.73 | 350 |
| 2016-09-02 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-09-01 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 0 |
| 2016-08-31 | $4.02 | $4.02 | $4.02 | $4.02 | $2.69 | 100 |
| 2016-08-30 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-29 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-26 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-25 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-24 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-23 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-22 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-19 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-18 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-17 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-16 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-15 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-12 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-11 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-10 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-09 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 0 |
| 2016-08-08 | $4.01 | $4.01 | $4.01 | $4.01 | $2.68 | 126 |
| 2016-08-05 | $4.00 | $4.00 | $4.00 | $4.00 | $2.67 | 0 |
| 2016-08-04 | $4.00 | $4.00 | $4.00 | $4.00 | $2.67 | 326 |
| 2016-08-03 | $4.09 | $4.09 | $4.09 | $4.09 | $2.73 | 0 |
| 2016-08-02 | $4.09 | $4.09 | $4.09 | $4.09 | $2.73 | 0 |
| 2016-08-01 | $4.09 | $4.09 | $4.09 | $4.09 | $2.73 | 0 |
| 2016-07-29 | $4.09 | $4.09 | $4.09 | $4.09 | $2.73 | 0 |
| 2016-07-28 | $4.09 | $4.09 | $4.09 | $4.09 | $2.73 | 327 |
| 2016-07-27 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-26 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-25 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-22 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-21 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-20 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-19 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-18 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 0 |
| 2016-07-15 | $4.34 | $4.34 | $4.34 | $4.34 | $2.90 | 100 |
| 2016-07-14 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-07-13 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-07-12 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-07-11 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 4,000 |
| 2016-07-08 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 1 |
| 2016-07-07 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-07-06 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-07-05 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-07-01 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-30 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-29 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-28 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-27 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-24 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-23 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-22 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-21 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-20 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-16 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-15 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-14 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-13 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-10 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-09 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-08 | $4.32 | $4.32 | $4.32 | $4.32 | $2.89 | 0 |
| 2016-06-07 | $4.32 | $4.32 | $4.32 | $4.32 | $2.69 | 1,298 |
| 2016-06-06 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 0 |
| 2016-06-03 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 0 |
| 2016-06-02 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 0 |
| 2016-06-01 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 85 |
| 2016-05-31 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 0 |
| 2016-05-27 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 0 |
| 2016-05-26 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 0 |
| 2016-05-25 | $4.42 | $4.42 | $4.42 | $4.42 | $2.75 | 1,575 |
| 2016-05-24 | $4.58 | $4.58 | $4.58 | $4.58 | $2.85 | 0 |
| 2016-05-23 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-05-20 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-05-19 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 100 |
| 2016-05-18 | $4.80 | $4.80 | $4.80 | $4.80 | $2.78 | 3,370 |
| 2016-05-17 | $4.65 | $4.65 | $4.65 | $4.65 | $2.69 | 0 |
| 2016-05-16 | $4.65 | $4.65 | $4.65 | $4.65 | $2.69 | 0 |
| 2016-05-13 | $4.65 | $4.65 | $4.65 | $4.65 | $2.69 | 0 |
| 2016-05-12 | $4.65 | $4.65 | $4.65 | $4.65 | $2.69 | 0 |
| 2016-05-11 | $4.65 | $4.65 | $4.65 | $4.65 | $2.69 | 0 |
| 2016-05-10 | $4.65 | $4.65 | $4.65 | $4.65 | $2.69 | 235 |
| 2016-05-09 | $4.51 | $4.51 | $4.51 | $4.51 | $2.61 | 0 |
| 2016-05-06 | $4.51 | $4.51 | $4.51 | $4.51 | $2.61 | 100 |
| 2016-05-05 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-05-04 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-05-03 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-05-02 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-29 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-28 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-27 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-26 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-25 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-22 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-21 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-20 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-19 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-18 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-15 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-14 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-13 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-12 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-11 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-08 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-07 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 18,000 |
| 2016-04-06 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 0 |
| 2016-04-05 | $4.29 | $4.29 | $4.29 | $4.29 | $2.49 | 100 |
| 2016-04-04 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 0 |
| 2016-04-01 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 0 |
| 2016-03-31 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 0 |
| 2016-03-30 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 0 |
| 2016-03-29 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 0 |
| 2016-03-28 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 0 |
| 2016-03-24 | $4.49 | $4.49 | $4.49 | $4.49 | $2.60 | 100 |
| 2016-03-23 | $4.63 | $4.63 | $4.63 | $4.63 | $2.68 | 0 |
| 2016-03-22 | $4.63 | $4.63 | $4.63 | $4.63 | $2.68 | 0 |
| 2016-03-21 | $4.63 | $4.63 | $4.63 | $4.63 | $2.68 | 0 |
| 2016-03-18 | $4.63 | $4.63 | $4.63 | $4.63 | $2.68 | 432 |
| 2016-03-17 | $4.63 | $4.63 | $4.63 | $4.63 | $2.68 | 0 |
| 2016-03-16 | $4.63 | $4.63 | $4.63 | $4.63 | $2.68 | 200 |
| 2016-03-15 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-14 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-11 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-10 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-09 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-08 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-07 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-04 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-03 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-02 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-03-01 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-29 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-26 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-25 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-24 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-23 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-22 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 30,300 |
| 2016-02-19 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-18 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-17 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-16 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-12 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-11 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-10 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-09 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-08 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 0 |
| 2016-02-05 | $4.03 | $4.03 | $4.03 | $4.03 | $2.33 | 325 |
| 2016-02-04 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-02-03 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-02-02 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-02-01 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-01-29 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-01-28 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-01-27 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 0 |
| 2016-01-26 | $4.58 | $4.58 | $4.58 | $4.58 | $2.65 | 500 |
| 2016-01-25 | $4.31 | $4.31 | $4.31 | $4.31 | $2.49 | 0 |
| 2016-01-22 | $4.31 | $4.31 | $4.31 | $4.31 | $2.49 | 0 |
| 2016-01-21 | $4.31 | $4.31 | $4.31 | $4.31 | $2.49 | 0 |
| 2016-01-20 | $4.31 | $4.31 | $4.31 | $4.31 | $2.49 | 100 |
| 2016-01-19 | $4.61 | $4.61 | $4.61 | $4.61 | $2.67 | 0 |
| 2016-01-15 | $4.61 | $4.61 | $4.61 | $4.61 | $2.67 | 0 |
| 2016-01-14 | $4.61 | $4.61 | $4.61 | $4.61 | $2.67 | 0 |
| 2016-01-13 | $4.61 | $4.61 | $4.61 | $4.61 | $2.67 | 1,692 |
| 2016-01-12 | $4.62 | $4.66 | $4.62 | $4.66 | $2.70 | 1,692 |
| 2016-01-11 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 0 |
| 2016-01-08 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 0 |
| 2016-01-07 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 0 |
| 2016-01-06 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 0 |
| 2016-01-05 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 0 |
| 2016-01-04 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 0 |
| 2015-12-31 | $5.01 | $5.01 | $5.01 | $5.01 | $2.90 | 1,946 |
| 2015-12-30 | $5.04 | $5.04 | $5.04 | $5.04 | $2.92 | 0 |
| 2015-12-29 | $5.04 | $5.04 | $5.04 | $5.04 | $2.92 | 1,409 |
| 2015-12-28 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 100 |
| 2015-12-24 | $4.94 | $4.94 | $4.91 | $4.91 | $2.84 | 427 |
| 2015-12-23 | $4.77 | $4.77 | $4.77 | $4.77 | $2.76 | 2 |
| 2015-12-22 | $4.77 | $4.77 | $4.77 | $4.77 | $2.76 | 451 |
| 2015-12-21 | $4.88 | $4.88 | $4.88 | $4.88 | $2.83 | 0 |
| 2015-12-18 | $4.88 | $4.88 | $4.88 | $4.88 | $2.83 | 0 |
| 2015-12-17 | $4.88 | $4.88 | $4.88 | $4.88 | $2.83 | 199 |
| 2015-12-16 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 0 |
| 2015-12-15 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 0 |
| 2015-12-14 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 0 |
| 2015-12-11 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 0 |
| 2015-12-10 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 0 |
| 2015-12-09 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 2,300 |
| 2015-12-08 | $4.95 | $4.95 | $4.95 | $4.95 | $2.87 | 2,843 |
| 2015-12-07 | $4.97 | $4.97 | $4.97 | $4.97 | $2.88 | 5,000 |
| 2015-12-04 | $5.02 | $5.02 | $5.02 | $5.02 | $2.91 | 0 |
| 2015-12-03 | $5.02 | $5.02 | $5.02 | $5.02 | $2.91 | 0 |
| 2015-12-02 | $5.02 | $5.02 | $5.02 | $5.02 | $2.91 | 2,178 |
| 2015-12-01 | $5.02 | $5.03 | $5.02 | $5.02 | $2.91 | 2,178 |
| 2015-11-30 | $5.05 | $5.05 | $4.60 | $4.60 | $2.66 | 53,411 |
| 2015-11-27 | $4.96 | $4.96 | $4.96 | $4.96 | $2.87 | 0 |
| 2015-11-25 | $4.96 | $4.96 | $4.96 | $4.96 | $2.87 | 0 |
| 2015-11-24 | $4.96 | $4.96 | $4.96 | $4.96 | $2.87 | 0 |
| 2015-11-23 | $4.96 | $4.96 | $4.96 | $4.96 | $2.87 | 4,974 |
| 2015-11-20 | $4.86 | $4.86 | $4.86 | $4.86 | $2.82 | 0 |
| 2015-11-19 | $4.86 | $4.86 | $4.86 | $4.86 | $2.82 | 0 |
| 2015-11-18 | $4.86 | $4.86 | $4.86 | $4.86 | $2.82 | 500 |
| 2015-11-04 | $5.08 | $5.08 | $5.08 | $5.08 | $2.94 | 500 |
| 2015-11-03 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 0 |
| 2015-11-02 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 0 |
| 2015-10-30 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 0 |
| 2015-10-29 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 300 |
| 2015-10-28 | $4.96 | $4.96 | $4.96 | $4.96 | $2.87 | 100 |
| 2015-10-27 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 0 |
| 2015-10-26 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 0 |
| 2015-10-23 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 0 |
| 2015-10-22 | $4.94 | $4.94 | $4.94 | $4.94 | $2.86 | 3,217 |
| 2015-10-21 | $4.86 | $4.86 | $4.86 | $4.86 | $2.82 | 1,400 |
| 2015-10-20 | $4.67 | $4.67 | $4.67 | $4.67 | $2.71 | 0 |
| 2015-10-19 | $4.67 | $4.67 | $4.67 | $4.67 | $2.71 | 0 |
| 2015-10-16 | $4.67 | $4.67 | $4.67 | $4.67 | $2.71 | 0 |
| 2015-10-15 | $4.67 | $4.67 | $4.67 | $4.67 | $2.71 | 0 |
| 2015-10-14 | $4.67 | $4.67 | $4.67 | $4.67 | $2.71 | 100 |
| 2015-10-13 | $4.79 | $4.79 | $4.79 | $4.79 | $2.77 | 0 |
| 2015-10-12 | $4.79 | $4.79 | $4.79 | $4.79 | $2.77 | 0 |
| 2015-10-09 | $4.79 | $4.79 | $4.79 | $4.79 | $2.77 | 0 |
| 2015-10-08 | $4.79 | $4.79 | $4.79 | $4.79 | $2.77 | 0 |
| 2015-10-07 | $4.79 | $4.79 | $4.79 | $4.79 | $2.77 | 101 |
| 2015-10-06 | $4.71 | $4.71 | $4.71 | $4.71 | $2.73 | 252 |
| 2015-10-05 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-10-02 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-10-01 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-30 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-29 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-28 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-25 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-24 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-23 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-22 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-21 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 0 |
| 2015-09-18 | $4.93 | $4.93 | $4.93 | $4.93 | $2.86 | 100 |
| 2015-09-17 | $4.91 | $4.91 | $4.91 | $4.91 | $2.84 | 1,140 |
| 2015-09-16 | $4.82 | $4.83 | $4.82 | $4.83 | $2.80 | 0 |
| 2015-09-15 | $4.82 | $4.83 | $4.82 | $4.83 | $2.80 | 600 |
| 2015-09-14 | $4.89 | $4.89 | $4.89 | $4.89 | $2.83 | 1,000 |
| 2015-09-11 | $4.93 | $4.93 | $4.92 | $4.92 | $2.85 | 0 |
| 2015-09-10 | $4.93 | $4.93 | $4.92 | $4.92 | $2.85 | 0 |
| 2015-09-09 | $4.93 | $4.93 | $4.92 | $4.92 | $2.85 | 0 |
| 2015-09-08 | $4.93 | $4.93 | $4.92 | $4.92 | $2.85 | 648 |
| 2015-09-04 | $4.89 | $4.89 | $4.89 | $4.89 | $2.83 | 0 |
| 2015-09-03 | $4.89 | $4.89 | $4.89 | $4.89 | $2.83 | 0 |
| 2015-09-02 | $4.89 | $4.89 | $4.89 | $4.89 | $2.83 | 0 |
| 2015-09-01 | $4.89 | $4.89 | $4.89 | $4.89 | $2.83 | 0 |
| 2015-08-31 | $4.89 | $4.89 | $4.89 | $4.89 | $2.83 | 662 |
| 2015-08-28 | $4.91 | $4.91 | $4.91 | $4.91 | $2.84 | 0 |
| 2015-08-27 | $4.91 | $4.91 | $4.91 | $4.91 | $2.84 | 0 |
| 2015-08-26 | $4.91 | $4.91 | $4.91 | $4.91 | $2.84 | 0 |
| 2015-08-25 | $4.91 | $4.91 | $4.91 | $4.91 | $2.84 | 7,600 |
| 2015-08-24 | $4.85 | $4.87 | $4.85 | $4.86 | $2.82 | 2,010 |
| 2015-08-21 | $4.92 | $4.93 | $4.91 | $4.91 | $2.84 | 7,600 |
| 2015-08-20 | $4.97 | $4.97 | $4.97 | $4.97 | $2.88 | 0 |
| 2015-08-19 | $4.97 | $4.97 | $4.97 | $4.97 | $2.88 | 500 |
| 2015-08-18 | $5.09 | $5.09 | $5.09 | $5.09 | $2.95 | 0 |
| 2015-08-17 | $5.09 | $5.09 | $5.09 | $5.09 | $2.95 | 0 |
| 2015-08-14 | $5.09 | $5.09 | $5.09 | $5.09 | $2.95 | 0 |
| 2015-08-13 | $5.09 | $5.09 | $5.09 | $5.09 | $2.95 | 0 |
| 2015-08-12 | $5.09 | $5.09 | $5.09 | $5.09 | $2.95 | 0 |
| 2015-08-11 | $5.09 | $5.09 | $5.09 | $5.09 | $2.95 | 129 |
| 2015-08-10 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-08-07 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-08-06 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-08-05 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-08-04 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-08-03 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-07-31 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-07-30 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
| 2015-07-29 | $5.14 | $5.14 | $5.14 | $5.14 | $2.98 | 0 |
Tele2 AB (TLTZY) News Headlines
Recent Tele2 AB (TLTZY) News
Similar Companies to Tele2 AB (TLTZY) 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 | -- | -- | -- |