Zynga Inc - Class A (ZNGA) Exchange: NASDAQ
Data as of May 1, 2024
$8.18 ($0.00) 0.00%
Zynga Inc - Class A - Daily Information
Click for more stock information on Zynga Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $8.18 |
| Previous Close | $8.18 |
| High | $8.18 |
| Low | $8.18 |
| Adjusted Open | $8.18 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.18 |
| Adjusted Low | $8.18 |
About Zynga Inc - Class A (ZNGA)
Zynga Inc, founded in 2007 and based in San Francisco, California, develops and publishes social video game services for the internet and mobile devices. The company is a leading provider of social game services to consumers, with a catalog of over 1,500 games on multiple platforms, including iOS, Android and the web. Zynga's mission is to connect the world through games. The company's portfolio includes a wide range of popular social games, and its games have become a global hit, with more than one billion people playing one or more of its games every month. To date, Zynga has generated over $2 billion in revenue and since its inception, the company has seen consistent growth in revenue, active users, and engagement levels. The company has also seen significant growth in mobile gaming, with mobile games now representing approximately 78% of its total bookings. Zynga has a large network of over 300 million monthly active users, with an average daily active user base that has grown by over 25% since the company's inception.
Invest in Zynga Inc - Class A (ZNGA)
Historical Stock Data for Zynga Inc - Class A (ZNGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 50,182 |
| 2022-09-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 41,173 |
| 2022-08-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 134,553 |
| 2022-08-25 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 52,632 |
| 2022-08-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 37,972 |
| 2022-08-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 84,852 |
| 2022-08-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 37,976 |
| 2022-08-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 34,750 |
| 2022-07-29 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 101,162 |
| 2022-07-28 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 9 |
| 2022-07-19 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 53,440 |
| 2022-07-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 120,371 |
| 2022-07-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 215,927 |
| 2022-07-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 41,740 |
| 2022-07-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 24,481 |
| 2022-07-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 101 |
| 2022-07-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 3,557 |
| 2022-06-29 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 88,872 |
| 2022-06-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 17,168 |
| 2022-06-08 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 17,168 |
| 2022-06-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 300 |
| 2022-06-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 136,658 |
| 2022-05-25 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 10,262 |
| 2022-05-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2,475 |
| 2022-05-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1 |
| 2022-05-20 | $8.37 | $8.43 | $8.14 | $8.18 | $8.18 | 227,699,379 |
| 2022-05-19 | $8.44 | $8.65 | $8.34 | $8.35 | $8.35 | 43,312,493 |
| 2022-05-18 | $8.35 | $8.58 | $8.35 | $8.46 | $8.46 | 29,409,986 |
| 2022-05-17 | $8.33 | $8.53 | $8.24 | $8.47 | $8.47 | 52,151,630 |
| 2022-05-16 | $7.88 | $8.01 | $7.87 | $7.92 | $7.92 | 34,047,817 |
| 2022-05-13 | $7.77 | $7.96 | $7.77 | $7.91 | $7.91 | 36,878,120 |
| 2022-05-12 | $7.57 | $7.82 | $7.56 | $7.74 | $7.74 | 47,320,339 |
| 2022-05-11 | $7.54 | $7.88 | $7.53 | $7.66 | $7.66 | 62,231,908 |
| 2022-05-10 | $7.73 | $7.79 | $7.51 | $7.58 | $7.58 | 59,323,326 |
| 2022-05-09 | $7.96 | $8.04 | $7.66 | $7.69 | $7.69 | 44,121,032 |
| 2022-05-06 | $8.29 | $8.32 | $8.05 | $8.08 | $8.08 | 31,458,102 |
| 2022-05-05 | $8.46 | $8.47 | $8.25 | $8.32 | $8.32 | 18,521,829 |
| 2022-05-04 | $8.41 | $8.50 | $8.29 | $8.50 | $8.50 | 17,836,076 |
| 2022-05-03 | $8.30 | $8.45 | $8.28 | $8.35 | $8.35 | 19,547,016 |
| 2022-05-02 | $8.28 | $8.35 | $8.22 | $8.34 | $8.34 | 19,653,337 |
| 2022-04-29 | $8.36 | $8.49 | $8.26 | $8.27 | $8.27 | 26,990,167 |
| 2022-04-28 | $8.40 | $8.46 | $8.27 | $8.39 | $8.39 | 25,004,792 |
| 2022-04-27 | $8.46 | $8.52 | $8.33 | $8.35 | $8.35 | 21,391,132 |
| 2022-04-26 | $8.73 | $8.75 | $8.46 | $8.46 | $8.46 | 39,429,817 |
| 2022-04-25 | $8.86 | $8.88 | $8.71 | $8.79 | $8.79 | 19,906,397 |
| 2022-04-22 | $8.78 | $8.91 | $8.71 | $8.90 | $8.90 | 22,767,508 |
| 2022-04-21 | $8.97 | $8.99 | $8.73 | $8.75 | $8.75 | 21,258,074 |
| 2022-04-20 | $9.04 | $9.08 | $8.93 | $8.94 | $8.94 | 15,865,614 |
| 2022-04-19 | $8.87 | $9.06 | $8.82 | $9.06 | $9.06 | 30,267,455 |
| 2022-04-18 | $8.90 | $8.92 | $8.77 | $8.89 | $8.89 | 17,943,805 |
| 2022-04-14 | $8.97 | $9.02 | $8.92 | $8.94 | $8.94 | 14,248,146 |
| 2022-04-13 | $8.93 | $9.01 | $8.84 | $8.96 | $8.96 | 21,772,438 |
| 2022-04-12 | $9.04 | $9.06 | $8.92 | $8.92 | $8.92 | 14,138,290 |
| 2022-04-11 | $9.01 | $9.09 | $8.95 | $8.97 | $8.97 | 17,958,068 |
| 2022-04-08 | $9.00 | $9.10 | $8.92 | $9.02 | $9.02 | 20,989,061 |
| 2022-04-07 | $9.18 | $9.18 | $8.98 | $9.04 | $9.04 | 26,590,398 |
| 2022-04-06 | $9.19 | $9.29 | $9.09 | $9.15 | $9.15 | 31,913,188 |
| 2022-04-05 | $9.26 | $9.36 | $9.17 | $9.19 | $9.19 | 14,824,765 |
| 2022-04-04 | $9.19 | $9.29 | $9.19 | $9.27 | $9.27 | 17,017,322 |
| 2022-04-01 | $9.25 | $9.28 | $9.20 | $9.21 | $9.21 | 9,315,380 |
| 2022-03-31 | $9.26 | $9.31 | $9.20 | $9.24 | $9.24 | 11,906,211 |
| 2022-03-30 | $9.21 | $9.31 | $9.20 | $9.22 | $9.22 | 19,332,836 |
| 2022-03-29 | $9.28 | $9.35 | $9.23 | $9.25 | $9.25 | 27,462,558 |
| 2022-03-28 | $9.12 | $9.28 | $9.12 | $9.26 | $9.26 | 22,379,054 |
| 2022-03-25 | $9.10 | $9.20 | $9.07 | $9.18 | $9.18 | 25,246,326 |
| 2022-03-24 | $9.10 | $9.11 | $9.04 | $9.09 | $9.09 | 17,570,950 |
| 2022-03-23 | $9.06 | $9.15 | $9.05 | $9.09 | $9.09 | 17,932,308 |
| 2022-03-22 | $9.04 | $9.14 | $9.03 | $9.12 | $9.12 | 17,653,839 |
| 2022-03-21 | $9.00 | $9.10 | $8.98 | $9.05 | $9.05 | 12,859,363 |
| 2022-03-18 | $8.95 | $9.08 | $8.93 | $9.04 | $9.04 | 21,389,236 |
| 2022-03-17 | $8.97 | $9.02 | $8.87 | $8.97 | $8.97 | 18,305,027 |
| 2022-03-16 | $8.82 | $8.98 | $8.81 | $8.97 | $8.97 | 27,042,760 |
| 2022-03-15 | $8.73 | $8.89 | $8.53 | $8.85 | $8.85 | 28,152,736 |
| 2022-03-14 | $8.99 | $9.02 | $8.79 | $8.86 | $8.86 | 33,487,512 |
| 2022-03-11 | $9.16 | $9.18 | $9.02 | $9.05 | $9.05 | 17,511,323 |
| 2022-03-10 | $9.05 | $9.19 | $9.05 | $9.17 | $9.17 | 19,726,722 |
| 2022-03-09 | $9.07 | $9.19 | $9.05 | $9.14 | $9.14 | 25,266,119 |
| 2022-03-08 | $9.01 | $9.14 | $8.92 | $9.05 | $9.05 | 33,893,779 |
| 2022-03-07 | $9.09 | $9.13 | $8.99 | $9.04 | $9.04 | 43,266,930 |
| 2022-03-04 | $9.08 | $9.14 | $9.08 | $9.14 | $9.14 | 19,120,581 |
| 2022-03-03 | $9.11 | $9.17 | $9.10 | $9.14 | $9.14 | 15,993,562 |
| 2022-03-02 | $9.04 | $9.18 | $9.02 | $9.12 | $9.12 | 30,360,068 |
| 2022-03-01 | $9.08 | $9.13 | $8.96 | $9.00 | $9.00 | 36,432,734 |
| 2022-02-28 | $9.08 | $9.16 | $9.05 | $9.08 | $9.08 | 26,098,397 |
| 2022-02-25 | $9.10 | $9.20 | $8.97 | $9.18 | $9.18 | 57,610,616 |
| 2022-02-24 | $8.50 | $8.86 | $8.48 | $8.81 | $8.81 | 35,275,147 |
| 2022-02-23 | $8.74 | $8.91 | $8.71 | $8.72 | $8.72 | 18,381,079 |
| 2022-02-22 | $8.78 | $8.85 | $8.70 | $8.71 | $8.71 | 16,480,498 |
| 2022-02-18 | $8.88 | $8.96 | $8.82 | $8.84 | $8.84 | 12,097,426 |
| 2022-02-17 | $8.87 | $8.92 | $8.82 | $8.88 | $8.88 | 22,861,975 |
| 2022-02-16 | $8.98 | $9.03 | $8.90 | $8.90 | $8.90 | 28,040,670 |
| 2022-02-15 | $9.10 | $9.15 | $9.00 | $9.05 | $9.05 | 55,480,581 |
| 2022-02-14 | $9.12 | $9.25 | $9.05 | $9.06 | $9.06 | 22,394,275 |
| 2022-02-11 | $9.16 | $9.33 | $9.14 | $9.16 | $9.16 | 22,552,625 |
| 2022-02-10 | $9.05 | $9.33 | $9.03 | $9.17 | $9.17 | 33,891,397 |
| 2022-02-09 | $9.14 | $9.20 | $9.07 | $9.17 | $9.17 | 20,418,580 |
| 2022-02-08 | $9.00 | $9.18 | $8.97 | $9.14 | $9.14 | 29,546,687 |
| 2022-02-07 | $9.12 | $9.17 | $9.02 | $9.05 | $9.05 | 34,005,475 |
| 2022-02-04 | $9.02 | $9.25 | $8.95 | $9.11 | $9.11 | 41,500,202 |
| 2022-02-03 | $9.03 | $9.10 | $8.92 | $9.06 | $9.06 | 31,059,355 |
| 2022-02-02 | $9.02 | $9.15 | $8.96 | $9.09 | $9.09 | 23,610,593 |
| 2022-02-01 | $9.11 | $9.15 | $9.00 | $9.07 | $9.07 | 16,479,062 |
| 2022-01-31 | $8.72 | $9.17 | $8.66 | $9.07 | $9.07 | 42,834,517 |
| 2022-01-28 | $8.58 | $8.70 | $8.55 | $8.67 | $8.67 | 21,237,062 |
| 2022-01-27 | $8.73 | $8.84 | $8.62 | $8.63 | $8.63 | 22,613,024 |
| 2022-01-26 | $8.87 | $8.88 | $8.62 | $8.66 | $8.66 | 39,774,994 |
| 2022-01-25 | $8.82 | $8.97 | $8.65 | $8.77 | $8.77 | 37,308,997 |
| 2022-01-24 | $8.79 | $9.05 | $8.64 | $8.93 | $8.93 | 62,570,338 |
| 2022-01-21 | $9.01 | $9.15 | $8.96 | $8.99 | $8.99 | 41,437,703 |
| 2022-01-20 | $9.02 | $9.18 | $9.00 | $9.03 | $9.03 | 50,691,413 |
| 2022-01-19 | $9.01 | $9.14 | $8.96 | $9.02 | $9.02 | 56,564,195 |
| 2022-01-18 | $8.93 | $9.12 | $8.89 | $8.99 | $8.99 | 93,026,107 |
| 2022-01-14 | $9.02 | $9.08 | $8.94 | $8.96 | $8.96 | 48,577,142 |
| 2022-01-13 | $9.17 | $9.17 | $9.04 | $9.06 | $9.06 | 49,085,606 |
| 2022-01-12 | $8.90 | $9.20 | $8.89 | $9.15 | $9.15 | 92,962,521 |
| 2022-01-11 | $8.47 | $8.90 | $8.46 | $8.85 | $8.85 | 147,589,561 |
| 2022-01-10 | $8.90 | $8.91 | $8.38 | $8.44 | $8.44 | 327,842,296 |
| 2022-01-07 | $6.08 | $6.14 | $5.90 | $6.00 | $6.00 | 22,282,652 |
| 2022-01-06 | $6.09 | $6.22 | $5.94 | $6.09 | $6.09 | 18,512,947 |
| 2022-01-05 | $6.32 | $6.43 | $6.12 | $6.12 | $6.12 | 16,398,353 |
| 2022-01-04 | $6.52 | $6.56 | $6.23 | $6.32 | $6.32 | 32,186,188 |
| 2022-01-03 | $6.42 | $6.58 | $6.39 | $6.54 | $6.54 | 14,963,287 |
| 2021-12-31 | $6.53 | $6.65 | $6.39 | $6.40 | $6.40 | 12,724,301 |
| 2021-12-30 | $6.32 | $6.69 | $6.31 | $6.56 | $6.56 | 16,980,984 |
| 2021-12-29 | $6.44 | $6.45 | $6.25 | $6.29 | $6.29 | 15,397,948 |
| 2021-12-28 | $6.40 | $6.57 | $6.37 | $6.40 | $6.40 | 13,305,773 |
| 2021-12-27 | $6.54 | $6.62 | $6.40 | $6.42 | $6.42 | 13,110,535 |
| 2021-12-23 | $6.37 | $6.58 | $6.27 | $6.56 | $6.56 | 17,022,545 |
| 2021-12-22 | $6.46 | $6.48 | $6.36 | $6.38 | $6.38 | 14,043,097 |
| 2021-12-21 | $6.58 | $6.61 | $6.44 | $6.48 | $6.48 | 17,298,752 |
| 2021-12-20 | $6.45 | $6.59 | $6.40 | $6.47 | $6.47 | 24,186,270 |
| 2021-12-17 | $6.49 | $6.61 | $6.32 | $6.57 | $6.57 | 22,850,507 |
| 2021-12-16 | $6.26 | $6.53 | $6.26 | $6.43 | $6.43 | 20,139,656 |
| 2021-12-15 | $6.18 | $6.38 | $6.08 | $6.36 | $6.36 | 16,452,825 |
| 2021-12-14 | $6.11 | $6.33 | $6.06 | $6.18 | $6.18 | 16,148,521 |
| 2021-12-13 | $6.22 | $6.40 | $6.18 | $6.24 | $6.24 | 14,054,559 |
| 2021-12-10 | $6.34 | $6.38 | $6.14 | $6.24 | $6.24 | 15,728,033 |
| 2021-12-09 | $6.50 | $6.52 | $6.30 | $6.34 | $6.34 | 20,501,082 |
| 2021-12-08 | $6.30 | $6.70 | $6.20 | $6.53 | $6.53 | 31,225,020 |
| 2021-12-07 | $6.32 | $6.49 | $6.27 | $6.30 | $6.30 | 16,730,912 |
| 2021-12-06 | $6.01 | $6.23 | $5.93 | $6.21 | $6.21 | 20,902,567 |
| 2021-12-03 | $5.78 | $6.13 | $5.57 | $6.11 | $6.11 | 38,598,957 |
| 2021-12-02 | $5.81 | $5.85 | $5.68 | $5.77 | $5.77 | 19,736,049 |
| 2021-12-01 | $6.04 | $6.10 | $5.76 | $5.78 | $5.78 | 20,107,179 |
| 2021-11-30 | $6.19 | $6.24 | $5.70 | $6.03 | $6.03 | 30,273,318 |
| 2021-11-29 | $6.45 | $6.53 | $6.14 | $6.17 | $6.17 | 24,424,624 |
| 2021-11-26 | $6.34 | $6.50 | $6.26 | $6.44 | $6.44 | 10,095,759 |
| 2021-11-24 | $6.38 | $6.40 | $6.26 | $6.31 | $6.31 | 20,377,518 |
| 2021-11-23 | $6.44 | $6.53 | $6.28 | $6.39 | $6.39 | 30,742,918 |
| 2021-11-22 | $6.59 | $6.59 | $6.33 | $6.44 | $6.44 | 30,633,189 |
| 2021-11-19 | $6.71 | $6.84 | $6.54 | $6.58 | $6.58 | 22,160,742 |
| 2021-11-18 | $7.00 | $7.01 | $6.56 | $6.64 | $6.64 | 34,534,855 |
| 2021-11-17 | $7.30 | $7.31 | $6.91 | $6.96 | $6.96 | 24,470,253 |
| 2021-11-16 | $7.46 | $7.49 | $7.36 | $7.37 | $7.37 | 18,654,589 |
| 2021-11-15 | $7.62 | $7.63 | $7.40 | $7.44 | $7.44 | 16,640,724 |
| 2021-11-12 | $7.60 | $7.71 | $7.53 | $7.56 | $7.56 | 17,633,199 |
| 2021-11-11 | $7.74 | $7.82 | $7.47 | $7.57 | $7.57 | 37,718,399 |
| 2021-11-10 | $7.54 | $7.98 | $7.46 | $7.73 | $7.73 | 44,889,871 |
| 2021-11-09 | $7.71 | $7.76 | $7.27 | $7.65 | $7.65 | 50,784,553 |
| 2021-11-08 | $6.97 | $7.04 | $6.75 | $6.99 | $6.99 | 40,686,863 |
| 2021-11-05 | $7.10 | $7.10 | $6.87 | $6.90 | $6.90 | 26,007,159 |
| 2021-11-04 | $7.24 | $7.36 | $7.05 | $7.05 | $7.05 | 16,555,974 |
| 2021-11-03 | $7.25 | $7.29 | $7.08 | $7.16 | $7.16 | 27,621,680 |
| 2021-11-02 | $7.58 | $7.59 | $7.31 | $7.45 | $7.45 | 18,215,112 |
| 2021-11-01 | $7.35 | $7.64 | $7.34 | $7.56 | $7.56 | 22,728,270 |
| 2021-10-29 | $7.42 | $7.44 | $7.32 | $7.38 | $7.38 | 21,132,600 |
| 2021-10-28 | $7.30 | $7.45 | $7.24 | $7.44 | $7.44 | 13,741,910 |
| 2021-10-27 | $7.40 | $7.48 | $7.20 | $7.22 | $7.22 | 16,658,922 |
| 2021-10-26 | $7.50 | $7.63 | $7.32 | $7.37 | $7.37 | 26,487,495 |
| 2021-10-25 | $7.37 | $7.55 | $7.26 | $7.46 | $7.46 | 24,041,641 |
| 2021-10-22 | $7.65 | $7.71 | $7.33 | $7.38 | $7.38 | 19,484,242 |
| 2021-10-21 | $7.73 | $8.15 | $7.70 | $7.80 | $7.80 | 21,080,845 |
| 2021-10-20 | $7.64 | $7.82 | $7.64 | $7.73 | $7.73 | 9,025,298 |
| 2021-10-19 | $7.54 | $7.73 | $7.51 | $7.61 | $7.61 | 15,323,630 |
| 2021-10-18 | $7.35 | $7.52 | $7.32 | $7.47 | $7.47 | 11,003,709 |
| 2021-10-15 | $7.58 | $7.58 | $7.36 | $7.36 | $7.36 | 10,641,187 |
| 2021-10-14 | $7.47 | $7.65 | $7.46 | $7.53 | $7.53 | 11,112,921 |
| 2021-10-13 | $7.37 | $7.52 | $7.29 | $7.43 | $7.43 | 15,293,313 |
| 2021-10-12 | $7.38 | $7.49 | $7.32 | $7.33 | $7.33 | 12,344,505 |
| 2021-10-11 | $7.43 | $7.50 | $7.36 | $7.37 | $7.37 | 5,677,800 |
| 2021-10-08 | $7.52 | $7.53 | $7.41 | $7.43 | $7.43 | 9,150,111 |
| 2021-10-07 | $7.32 | $7.62 | $7.30 | $7.49 | $7.49 | 16,171,133 |
| 2021-10-06 | $7.28 | $7.31 | $7.14 | $7.29 | $7.29 | 17,053,039 |
| 2021-10-05 | $7.22 | $7.36 | $7.21 | $7.28 | $7.28 | 16,780,440 |
| 2021-10-04 | $7.42 | $7.42 | $7.19 | $7.23 | $7.23 | 16,337,847 |
| 2021-10-01 | $7.55 | $7.60 | $7.41 | $7.49 | $7.49 | 16,738,152 |
| 2021-09-30 | $7.54 | $7.60 | $7.35 | $7.53 | $7.53 | 24,725,558 |
| 2021-09-29 | $7.44 | $7.67 | $7.44 | $7.55 | $7.55 | 20,252,714 |
| 2021-09-28 | $7.48 | $7.53 | $7.40 | $7.47 | $7.47 | 13,919,242 |
| 2021-09-27 | $7.64 | $7.67 | $7.48 | $7.56 | $7.56 | 21,299,410 |
| 2021-09-24 | $7.61 | $7.69 | $7.55 | $7.65 | $7.65 | 27,751,459 |
| 2021-09-23 | $7.69 | $7.85 | $7.60 | $7.64 | $7.64 | 18,615,909 |
| 2021-09-22 | $7.66 | $7.70 | $7.56 | $7.60 | $7.60 | 28,353,802 |
| 2021-09-21 | $7.77 | $7.80 | $7.55 | $7.66 | $7.66 | 17,809,393 |
| 2021-09-20 | $7.88 | $7.96 | $7.65 | $7.74 | $7.74 | 19,730,005 |
| 2021-09-17 | $8.03 | $8.06 | $7.77 | $8.01 | $8.01 | 38,055,395 |
| 2021-09-16 | $7.90 | $8.10 | $7.83 | $7.99 | $7.99 | 13,402,770 |
| 2021-09-15 | $8.17 | $8.18 | $7.93 | $8.05 | $8.05 | 32,619,577 |
| 2021-09-14 | $8.39 | $8.39 | $8.17 | $8.19 | $8.19 | 35,774,364 |
| 2021-09-13 | $8.66 | $8.76 | $8.32 | $8.33 | $8.33 | 26,278,170 |
| 2021-09-10 | $8.36 | $9.10 | $8.30 | $8.80 | $8.80 | 53,180,579 |
| 2021-09-09 | $8.46 | $8.50 | $8.24 | $8.28 | $8.28 | 27,864,084 |
| 2021-09-08 | $8.68 | $8.80 | $8.46 | $8.53 | $8.53 | 20,364,133 |
| 2021-09-07 | $8.85 | $8.89 | $8.62 | $8.66 | $8.66 | 18,898,086 |
| 2021-09-03 | $8.84 | $8.96 | $8.80 | $8.80 | $8.80 | 13,830,591 |
| 2021-09-02 | $8.81 | $8.91 | $8.79 | $8.83 | $8.83 | 13,032,866 |
| 2021-09-01 | $8.89 | $8.98 | $8.81 | $8.83 | $8.83 | 14,476,681 |
| 2021-08-31 | $8.92 | $9.00 | $8.82 | $8.85 | $8.85 | 20,488,000 |
| 2021-08-30 | $9.00 | $9.12 | $8.86 | $8.88 | $8.88 | 20,557,627 |
| 2021-08-27 | $8.84 | $9.10 | $8.80 | $9.00 | $9.00 | 25,435,970 |
| 2021-08-26 | $8.68 | $8.84 | $8.60 | $8.76 | $8.76 | 20,507,753 |
| 2021-08-25 | $8.81 | $8.85 | $8.59 | $8.66 | $8.66 | 12,360,197 |
| 2021-08-24 | $8.81 | $8.96 | $8.80 | $8.83 | $8.83 | 15,469,383 |
| 2021-08-23 | $8.54 | $8.89 | $8.53 | $8.77 | $8.77 | 19,457,440 |
| 2021-08-20 | $8.36 | $8.56 | $8.36 | $8.51 | $8.51 | 20,519,425 |
| 2021-08-19 | $8.17 | $8.42 | $8.15 | $8.37 | $8.37 | 21,796,434 |
| 2021-08-18 | $8.20 | $8.30 | $8.15 | $8.20 | $8.20 | 11,997,130 |
| 2021-08-17 | $8.08 | $8.27 | $8.05 | $8.21 | $8.21 | 19,603,742 |
| 2021-08-16 | $8.16 | $8.38 | $8.06 | $8.14 | $8.14 | 20,725,899 |
| 2021-08-13 | $8.19 | $8.33 | $8.02 | $8.27 | $8.27 | 34,748,090 |
| 2021-08-12 | $7.94 | $8.23 | $7.91 | $8.20 | $8.20 | 30,312,402 |
| 2021-08-11 | $8.05 | $8.08 | $7.79 | $7.94 | $7.94 | 39,034,153 |
| 2021-08-10 | $8.17 | $8.20 | $7.97 | $8.07 | $8.07 | 34,375,566 |
| 2021-08-09 | $8.06 | $8.31 | $8.04 | $8.11 | $8.11 | 42,553,229 |
| 2021-08-06 | $8.25 | $8.26 | $7.92 | $7.99 | $7.99 | 101,520,343 |
| 2021-08-05 | $9.95 | $9.95 | $9.64 | $9.77 | $9.77 | 34,464,187 |
| 2021-08-04 | $9.92 | $10.06 | $9.82 | $9.90 | $9.90 | 23,984,187 |
| 2021-08-03 | $10.00 | $10.00 | $9.65 | $9.87 | $9.87 | 29,273,963 |
| 2021-08-02 | $10.12 | $10.18 | $10.04 | $10.06 | $10.06 | 15,653,703 |
| 2021-07-30 | $10.12 | $10.31 | $10.09 | $10.10 | $10.10 | 18,247,056 |
| 2021-07-29 | $10.26 | $10.35 | $10.20 | $10.21 | $10.21 | 7,686,614 |
| 2021-07-28 | $10.18 | $10.34 | $10.12 | $10.25 | $10.25 | 17,781,845 |
| 2021-07-27 | $10.31 | $10.35 | $9.93 | $10.14 | $10.14 | 24,992,758 |
| 2021-07-26 | $10.44 | $10.55 | $10.32 | $10.35 | $10.35 | 15,976,522 |
| 2021-07-23 | $10.36 | $10.49 | $10.25 | $10.45 | $10.45 | 8,442,638 |
| 2021-07-22 | $10.45 | $10.47 | $10.31 | $10.34 | $10.34 | 10,454,924 |
| 2021-07-21 | $10.47 | $10.52 | $10.36 | $10.44 | $10.44 | 11,752,497 |
| 2021-07-20 | $10.40 | $10.55 | $10.28 | $10.47 | $10.47 | 12,824,742 |
| 2021-07-19 | $10.22 | $10.48 | $10.17 | $10.37 | $10.37 | 11,789,619 |
| 2021-07-16 | $10.27 | $10.38 | $10.21 | $10.32 | $10.32 | 8,255,008 |
| 2021-07-15 | $10.53 | $10.61 | $10.24 | $10.28 | $10.28 | 12,170,059 |
| 2021-07-14 | $10.70 | $10.78 | $10.50 | $10.53 | $10.53 | 8,869,889 |
| 2021-07-13 | $10.59 | $10.74 | $10.59 | $10.64 | $10.64 | 5,642,625 |
| 2021-07-12 | $10.57 | $10.72 | $10.55 | $10.63 | $10.63 | 11,518,772 |
| 2021-07-09 | $10.60 | $10.63 | $10.28 | $10.53 | $10.53 | 24,606,594 |
| 2021-07-08 | $10.58 | $10.77 | $10.45 | $10.68 | $10.68 | 15,915,525 |
| 2021-07-07 | $11.18 | $11.18 | $10.78 | $10.86 | $10.86 | 17,908,132 |
| 2021-07-06 | $10.95 | $11.25 | $10.90 | $11.16 | $11.16 | 17,971,644 |
| 2021-07-02 | $10.81 | $10.91 | $10.60 | $10.91 | $10.91 | 18,630,383 |
| 2021-07-01 | $10.56 | $10.89 | $10.45 | $10.77 | $10.77 | 18,020,561 |
| 2021-06-30 | $10.70 | $10.73 | $10.58 | $10.63 | $10.63 | 9,709,146 |
| 2021-06-29 | $10.78 | $10.80 | $10.60 | $10.78 | $10.78 | 8,005,500 |
| 2021-06-28 | $10.71 | $10.95 | $10.67 | $10.78 | $10.78 | 13,888,083 |
| 2021-06-25 | $10.47 | $10.74 | $10.41 | $10.65 | $10.65 | 22,377,962 |
| 2021-06-24 | $10.32 | $10.48 | $10.31 | $10.44 | $10.44 | 11,046,894 |
| 2021-06-23 | $10.35 | $10.48 | $10.21 | $10.27 | $10.27 | 16,213,098 |
| 2021-06-22 | $10.47 | $10.52 | $10.30 | $10.33 | $10.33 | 7,904,252 |
| 2021-06-21 | $10.34 | $10.59 | $10.15 | $10.48 | $10.48 | 16,292,942 |
| 2021-06-18 | $10.49 | $10.57 | $10.23 | $10.32 | $10.32 | 20,182,543 |
| 2021-06-17 | $10.20 | $10.75 | $10.17 | $10.58 | $10.58 | 17,857,640 |
| 2021-06-16 | $10.18 | $10.38 | $9.96 | $10.29 | $10.29 | 23,875,248 |
| 2021-06-15 | $10.67 | $10.71 | $10.33 | $10.40 | $10.40 | 8,139,427 |
| 2021-06-14 | $10.63 | $10.77 | $10.56 | $10.65 | $10.65 | 9,151,608 |
| 2021-06-11 | $10.43 | $10.58 | $10.41 | $10.55 | $10.55 | 6,582,280 |
| 2021-06-10 | $10.31 | $10.45 | $10.27 | $10.43 | $10.43 | 6,815,021 |
| 2021-06-09 | $10.43 | $10.47 | $10.28 | $10.31 | $10.31 | 8,444,852 |
| 2021-06-08 | $10.42 | $10.43 | $10.31 | $10.40 | $10.40 | 10,288,480 |
| 2021-06-07 | $10.50 | $10.54 | $10.31 | $10.36 | $10.36 | 13,369,873 |
| 2021-06-04 | $10.47 | $10.53 | $10.41 | $10.49 | $10.49 | 8,523,946 |
| 2021-06-03 | $10.59 | $10.62 | $10.37 | $10.40 | $10.40 | 13,007,111 |
| 2021-06-02 | $10.78 | $10.78 | $10.57 | $10.65 | $10.65 | 9,478,311 |
| 2021-06-01 | $10.98 | $10.98 | $10.69 | $10.75 | $10.75 | 10,386,040 |
| 2021-05-28 | $10.88 | $10.91 | $10.80 | $10.84 | $10.84 | 9,683,163 |
| 2021-05-27 | $10.56 | $10.83 | $10.45 | $10.77 | $10.77 | 14,868,732 |
| 2021-05-26 | $10.57 | $10.70 | $10.56 | $10.58 | $10.58 | 12,144,240 |
| 2021-05-25 | $10.40 | $10.56 | $10.32 | $10.52 | $10.52 | 12,566,952 |
| 2021-05-24 | $10.36 | $10.51 | $10.35 | $10.39 | $10.39 | 10,368,437 |
| 2021-05-21 | $10.49 | $10.50 | $10.31 | $10.32 | $10.32 | 14,660,609 |
| 2021-05-20 | $10.42 | $10.58 | $10.41 | $10.46 | $10.46 | 17,027,156 |
| 2021-05-19 | $10.07 | $10.43 | $10.01 | $10.37 | $10.37 | 13,018,184 |
| 2021-05-18 | $10.18 | $10.48 | $10.17 | $10.20 | $10.20 | 16,562,484 |
| 2021-05-17 | $10.17 | $10.21 | $10.02 | $10.14 | $10.14 | 12,041,753 |
| 2021-05-14 | $10.00 | $10.25 | $9.93 | $10.23 | $10.23 | 10,057,085 |
| 2021-05-13 | $10.06 | $10.07 | $9.76 | $9.87 | $9.87 | 13,780,235 |
| 2021-05-12 | $10.22 | $10.39 | $9.92 | $9.94 | $9.94 | 16,675,513 |
| 2021-05-11 | $10.10 | $10.49 | $10.10 | $10.38 | $10.38 | 15,626,233 |
| 2021-05-10 | $10.88 | $10.92 | $10.25 | $10.33 | $10.33 | 20,128,599 |
| 2021-05-07 | $10.77 | $11.17 | $10.74 | $10.99 | $10.99 | 15,043,660 |
| 2021-05-06 | $10.65 | $10.80 | $10.32 | $10.71 | $10.71 | 30,496,211 |
| 2021-05-05 | $10.31 | $10.47 | $10.06 | $10.14 | $10.14 | 21,986,590 |
| 2021-05-04 | $10.56 | $10.59 | $10.04 | $10.19 | $10.19 | 20,098,995 |
| 2021-05-03 | $10.86 | $10.95 | $10.60 | $10.63 | $10.63 | 15,346,497 |
| 2021-04-30 | $11.05 | $11.12 | $10.82 | $10.82 | $10.82 | 11,311,174 |
| 2021-04-29 | $11.15 | $11.17 | $10.98 | $11.12 | $11.12 | 8,748,266 |
| 2021-04-28 | $11.00 | $11.22 | $10.95 | $11.06 | $11.06 | 12,559,038 |
| 2021-04-27 | $11.02 | $11.37 | $10.97 | $11.02 | $11.02 | 17,700,689 |
| 2021-04-26 | $10.76 | $11.07 | $10.69 | $11.03 | $11.03 | 16,151,898 |
| 2021-04-23 | $10.66 | $10.79 | $10.59 | $10.67 | $10.67 | 11,957,975 |
| 2021-04-22 | $10.58 | $10.77 | $10.52 | $10.63 | $10.63 | 8,831,547 |
| 2021-04-21 | $10.41 | $10.60 | $10.37 | $10.59 | $10.59 | 9,788,504 |
| 2021-04-20 | $10.56 | $10.62 | $10.44 | $10.48 | $10.48 | 9,805,043 |
| 2021-04-19 | $10.89 | $10.89 | $10.49 | $10.59 | $10.59 | 18,696,400 |
| 2021-04-16 | $10.69 | $10.71 | $10.43 | $10.56 | $10.56 | 16,136,422 |
| 2021-04-15 | $10.65 | $10.78 | $10.52 | $10.73 | $10.73 | 9,879,294 |
| 2021-04-14 | $10.60 | $10.83 | $10.53 | $10.56 | $10.56 | 8,034,925 |
| 2021-04-13 | $10.74 | $10.84 | $10.61 | $10.66 | $10.66 | 9,737,655 |
| 2021-04-12 | $10.51 | $10.69 | $10.51 | $10.68 | $10.68 | 9,252,674 |
| 2021-04-09 | $10.62 | $10.64 | $10.50 | $10.61 | $10.61 | 11,285,812 |
| 2021-04-08 | $10.72 | $10.81 | $10.62 | $10.68 | $10.68 | 14,150,619 |
| 2021-04-07 | $10.47 | $10.55 | $10.41 | $10.55 | $10.55 | 7,119,716 |
| 2021-04-06 | $10.59 | $10.75 | $10.46 | $10.54 | $10.54 | 16,724,821 |
| 2021-04-05 | $10.51 | $10.69 | $10.42 | $10.66 | $10.66 | 13,527,303 |
| 2021-04-01 | $10.26 | $10.50 | $10.26 | $10.48 | $10.48 | 11,643,366 |
| 2021-03-31 | $10.08 | $10.37 | $10.08 | $10.21 | $10.21 | 14,837,212 |
| 2021-03-30 | $10.01 | $10.10 | $9.94 | $10.06 | $10.06 | 13,041,679 |
| 2021-03-29 | $10.05 | $10.12 | $9.96 | $10.09 | $10.09 | 11,468,855 |
| 2021-03-26 | $9.81 | $10.07 | $9.78 | $10.06 | $10.06 | 14,692,300 |
| 2021-03-25 | $9.61 | $9.83 | $9.58 | $9.82 | $9.82 | 20,257,849 |
| 2021-03-24 | $10.00 | $10.01 | $9.67 | $9.72 | $9.72 | 20,291,528 |
| 2021-03-23 | $10.05 | $10.12 | $9.87 | $9.98 | $9.98 | 15,002,045 |
| 2021-03-22 | $10.05 | $10.22 | $10.00 | $10.03 | $10.03 | 17,136,273 |
| 2021-03-19 | $9.93 | $10.07 | $9.77 | $9.98 | $9.98 | 15,583,674 |
| 2021-03-18 | $10.00 | $10.05 | $9.83 | $9.89 | $9.89 | 10,571,846 |
| 2021-03-17 | $10.16 | $10.17 | $9.80 | $10.13 | $10.13 | 18,048,577 |
| 2021-03-16 | $10.06 | $10.47 | $10.05 | $10.31 | $10.31 | 12,077,418 |
| 2021-03-15 | $10.20 | $10.30 | $10.02 | $10.28 | $10.28 | 14,566,242 |
| 2021-03-12 | $10.10 | $10.17 | $9.96 | $10.16 | $10.16 | 12,408,842 |
| 2021-03-11 | $10.20 | $10.26 | $10.02 | $10.21 | $10.21 | 14,986,523 |
| 2021-03-10 | $10.38 | $10.41 | $9.92 | $9.95 | $9.95 | 22,448,705 |
| 2021-03-09 | $10.25 | $10.47 | $10.11 | $10.28 | $10.28 | 17,765,780 |
| 2021-03-08 | $10.32 | $10.40 | $9.83 | $9.85 | $9.85 | 23,107,300 |
| 2021-03-05 | $10.56 | $10.57 | $9.80 | $10.31 | $10.31 | 24,459,102 |
| 2021-03-04 | $10.96 | $11.10 | $10.17 | $10.48 | $10.48 | 32,835,025 |
| 2021-03-03 | $11.45 | $11.49 | $11.01 | $11.09 | $11.09 | 20,000,301 |
| 2021-03-02 | $11.65 | $11.69 | $11.36 | $11.39 | $11.39 | 9,378,996 |
| 2021-03-01 | $11.28 | $11.62 | $11.28 | $11.56 | $11.56 | 15,259,168 |
| 2021-02-26 | $11.11 | $11.48 | $10.97 | $11.15 | $11.15 | 30,005,715 |
| 2021-02-25 | $11.20 | $11.39 | $11.02 | $11.04 | $11.04 | 11,604,121 |
| 2021-02-24 | $11.35 | $11.47 | $11.25 | $11.29 | $11.29 | 14,240,324 |
| 2021-02-23 | $11.27 | $11.46 | $10.92 | $11.40 | $11.40 | 32,173,336 |
| 2021-02-22 | $11.95 | $12.08 | $11.62 | $11.69 | $11.69 | 21,726,598 |
| 2021-02-19 | $12.24 | $12.32 | $11.99 | $12.18 | $12.18 | 26,393,806 |
| 2021-02-18 | $11.48 | $12.30 | $11.35 | $12.10 | $12.10 | 48,698,068 |
| 2021-02-17 | $11.45 | $11.58 | $11.31 | $11.54 | $11.54 | 15,145,699 |
| 2021-02-16 | $11.67 | $11.70 | $11.34 | $11.50 | $11.50 | 27,078,591 |
| 2021-02-12 | $11.88 | $12.00 | $11.49 | $11.60 | $11.60 | 30,318,029 |
| 2021-02-11 | $11.58 | $12.27 | $11.11 | $11.98 | $11.98 | 60,109,513 |
| 2021-02-10 | $11.55 | $11.58 | $11.02 | $11.16 | $11.16 | 32,030,353 |
| 2021-02-09 | $11.48 | $11.49 | $11.08 | $11.33 | $11.33 | 32,293,513 |
| 2021-02-08 | $11.00 | $11.19 | $10.82 | $11.02 | $11.02 | 43,368,625 |
| 2021-02-05 | $10.36 | $10.77 | $10.30 | $10.68 | $10.68 | 23,577,572 |
| 2021-02-04 | $10.32 | $10.44 | $10.16 | $10.29 | $10.29 | 11,404,304 |
| 2021-02-03 | $10.38 | $10.40 | $10.20 | $10.26 | $10.26 | 15,321,536 |
| 2021-02-02 | $10.24 | $10.39 | $10.08 | $10.33 | $10.33 | 16,550,407 |
| 2021-02-01 | $10.35 | $10.35 | $9.98 | $10.14 | $10.14 | 14,032,274 |
| 2021-01-29 | $9.81 | $10.07 | $9.77 | $9.91 | $9.91 | 16,726,760 |
| 2021-01-28 | $9.98 | $10.02 | $9.82 | $9.85 | $9.85 | 15,739,568 |
| 2021-01-27 | $10.37 | $10.38 | $9.84 | $9.89 | $9.89 | 40,111,799 |
| 2021-01-26 | $10.31 | $10.49 | $10.20 | $10.37 | $10.37 | 19,568,288 |
| 2021-01-25 | $10.97 | $11.02 | $10.25 | $10.32 | $10.32 | 32,702,218 |
| 2021-01-22 | $10.39 | $10.83 | $10.35 | $10.71 | $10.71 | 33,810,162 |
| 2021-01-21 | $10.30 | $11.09 | $10.19 | $10.35 | $10.35 | 56,264,916 |
| 2021-01-20 | $9.95 | $10.33 | $9.91 | $10.22 | $10.22 | 44,028,702 |
| 2021-01-19 | $9.77 | $9.95 | $9.71 | $9.94 | $9.94 | 24,050,810 |
| 2021-01-15 | $9.97 | $10.01 | $9.66 | $9.67 | $9.67 | 21,066,756 |
| 2021-01-14 | $9.86 | $10.04 | $9.82 | $9.91 | $9.91 | 19,469,083 |
| 2021-01-13 | $9.59 | $9.93 | $9.43 | $9.81 | $9.81 | 25,316,497 |
| 2021-01-12 | $9.65 | $9.75 | $9.35 | $9.57 | $9.57 | 41,029,162 |
| 2021-01-11 | $9.87 | $9.92 | $9.58 | $9.61 | $9.61 | 27,139,125 |
| 2021-01-08 | $9.90 | $10.17 | $9.88 | $9.92 | $9.92 | 18,200,562 |
| 2021-01-07 | $9.71 | $9.88 | $9.68 | $9.84 | $9.84 | 12,410,945 |
| 2021-01-06 | $9.63 | $9.84 | $9.52 | $9.60 | $9.60 | 26,313,150 |
| 2021-01-05 | $9.74 | $9.87 | $9.65 | $9.84 | $9.84 | 15,215,504 |
| 2021-01-04 | $9.84 | $9.92 | $9.71 | $9.77 | $9.77 | 19,949,453 |
| 2020-12-31 | $9.77 | $9.89 | $9.66 | $9.87 | $9.87 | 12,434,709 |
| 2020-12-30 | $9.58 | $9.77 | $9.56 | $9.72 | $9.72 | 11,168,233 |
| 2020-12-29 | $9.75 | $9.80 | $9.49 | $9.61 | $9.61 | 18,694,972 |
| 2020-12-28 | $9.99 | $10.05 | $9.71 | $9.73 | $9.73 | 17,388,678 |
| 2020-12-24 | $9.90 | $10.00 | $9.84 | $9.91 | $9.91 | 5,187,689 |
| 2020-12-23 | $9.99 | $10.03 | $9.79 | $9.93 | $9.93 | 12,359,338 |
| 2020-12-22 | $9.99 | $10.14 | $9.91 | $9.99 | $9.99 | 18,080,683 |
| 2020-12-21 | $9.95 | $10.01 | $9.71 | $9.87 | $9.87 | 18,320,714 |
| 2020-12-18 | $9.61 | $10.02 | $9.59 | $9.94 | $9.94 | 33,321,747 |
| 2020-12-17 | $9.59 | $9.65 | $9.42 | $9.61 | $9.61 | 22,564,441 |
| 2020-12-16 | $9.30 | $9.56 | $9.25 | $9.52 | $9.52 | 33,190,128 |
| 2020-12-15 | $8.86 | $9.18 | $8.82 | $9.12 | $9.12 | 44,766,533 |
| 2020-12-14 | $8.62 | $8.89 | $8.60 | $8.71 | $8.71 | 28,715,872 |
| 2020-12-11 | $8.65 | $8.77 | $8.61 | $8.69 | $8.69 | 11,862,390 |
| 2020-12-10 | $8.58 | $8.66 | $8.53 | $8.66 | $8.66 | 9,178,347 |
| 2020-12-09 | $8.85 | $8.86 | $8.47 | $8.62 | $8.62 | 27,444,072 |
| 2020-12-08 | $8.86 | $8.97 | $8.75 | $8.84 | $8.84 | 24,831,618 |
| 2020-12-07 | $8.79 | $9.00 | $8.77 | $8.87 | $8.87 | 23,825,600 |
| 2020-12-04 | $8.43 | $8.84 | $8.43 | $8.78 | $8.78 | 42,383,119 |
| 2020-12-03 | $8.38 | $8.45 | $8.31 | $8.42 | $8.42 | 21,104,587 |
| 2020-12-02 | $8.15 | $8.39 | $8.12 | $8.32 | $8.32 | 16,373,326 |
| 2020-12-01 | $8.20 | $8.28 | $8.09 | $8.24 | $8.24 | 12,686,293 |
| 2020-11-30 | $8.25 | $8.34 | $8.07 | $8.25 | $8.25 | 17,219,995 |
| 2020-11-27 | $8.08 | $8.29 | $8.07 | $8.23 | $8.23 | 11,427,819 |
| 2020-11-25 | $8.03 | $8.11 | $7.86 | $8.04 | $8.04 | 22,830,935 |
| 2020-11-24 | $8.24 | $8.24 | $7.94 | $8.00 | $8.00 | 22,282,387 |
| 2020-11-23 | $8.40 | $8.45 | $8.20 | $8.22 | $8.22 | 14,039,106 |
| 2020-11-20 | $8.18 | $8.45 | $8.17 | $8.35 | $8.35 | 20,995,015 |
| 2020-11-19 | $7.90 | $8.30 | $7.87 | $8.16 | $8.16 | 23,201,193 |
| 2020-11-18 | $8.04 | $8.05 | $7.89 | $7.91 | $7.91 | 20,150,164 |
| 2020-11-17 | $7.99 | $8.04 | $7.91 | $7.98 | $7.98 | 19,463,213 |
| 2020-11-16 | $8.00 | $8.06 | $7.85 | $7.96 | $7.96 | 28,587,055 |
| 2020-11-13 | $8.23 | $8.23 | $8.03 | $8.13 | $8.13 | 15,438,109 |
| 2020-11-12 | $8.07 | $8.24 | $8.05 | $8.18 | $8.18 | 19,139,341 |
| 2020-11-11 | $8.22 | $8.25 | $7.97 | $8.00 | $8.00 | 24,899,961 |
| 2020-11-10 | $8.03 | $8.18 | $7.77 | $8.14 | $8.14 | 35,323,687 |
| 2020-11-09 | $8.56 | $8.63 | $7.94 | $7.95 | $7.95 | 64,262,771 |
| 2020-11-06 | $9.12 | $9.12 | $8.61 | $8.73 | $8.73 | 53,665,018 |
| 2020-11-05 | $9.29 | $9.32 | $8.82 | $9.15 | $9.15 | 74,147,773 |
| 2020-11-04 | $9.80 | $9.92 | $9.67 | $9.87 | $9.87 | 34,556,692 |
| 2020-11-03 | $9.30 | $9.57 | $9.24 | $9.51 | $9.51 | 18,082,666 |
| 2020-11-02 | $9.16 | $9.31 | $9.06 | $9.27 | $9.27 | 23,791,416 |
| 2020-10-30 | $9.31 | $9.32 | $8.89 | $8.99 | $8.99 | 19,828,758 |
| 2020-10-29 | $9.48 | $9.49 | $9.22 | $9.33 | $9.33 | 10,454,241 |
| 2020-10-28 | $9.41 | $9.46 | $9.22 | $9.43 | $9.43 | 10,103,863 |
| 2020-10-27 | $9.44 | $9.51 | $9.40 | $9.45 | $9.45 | 9,825,229 |
| 2020-10-26 | $9.45 | $9.52 | $9.30 | $9.33 | $9.33 | 12,098,307 |
| 2020-10-23 | $9.49 | $9.52 | $9.34 | $9.44 | $9.44 | 15,276,356 |
| 2020-10-22 | $9.09 | $9.34 | $8.94 | $9.30 | $9.30 | 18,251,568 |
| 2020-10-21 | $9.04 | $9.22 | $9.03 | $9.11 | $9.11 | 15,850,061 |
| 2020-10-20 | $9.02 | $9.10 | $8.90 | $8.98 | $8.98 | 10,663,671 |
| 2020-10-19 | $9.20 | $9.30 | $8.98 | $8.99 | $8.99 | 12,065,584 |
| 2020-10-16 | $9.22 | $9.28 | $9.15 | $9.16 | $9.16 | 9,487,726 |
| 2020-10-15 | $9.30 | $9.34 | $9.15 | $9.18 | $9.18 | 13,502,441 |
| 2020-10-14 | $9.55 | $9.56 | $9.30 | $9.37 | $9.37 | 13,638,799 |
| 2020-10-13 | $9.34 | $9.54 | $9.19 | $9.54 | $9.54 | 18,047,100 |
| 2020-10-12 | $9.40 | $9.45 | $9.24 | $9.30 | $9.30 | 16,205,057 |
| 2020-10-09 | $9.36 | $9.42 | $9.30 | $9.31 | $9.31 | 14,270,824 |
| 2020-10-08 | $9.64 | $9.64 | $9.29 | $9.30 | $9.30 | 17,297,121 |
| 2020-10-07 | $9.63 | $9.68 | $9.55 | $9.58 | $9.58 | 23,306,668 |
| 2020-10-06 | $9.58 | $9.72 | $9.51 | $9.57 | $9.57 | 20,781,258 |
| 2020-10-05 | $9.40 | $9.59 | $9.33 | $9.57 | $9.57 | 15,512,606 |
| 2020-10-02 | $9.30 | $9.56 | $9.26 | $9.32 | $9.32 | 22,873,932 |
| 2020-10-01 | $9.22 | $9.61 | $9.21 | $9.49 | $9.49 | 27,127,567 |
| 2020-09-30 | $9.20 | $9.23 | $9.05 | $9.12 | $9.12 | 21,289,369 |
| 2020-09-29 | $9.06 | $9.25 | $9.03 | $9.12 | $9.12 | 15,237,174 |
| 2020-09-28 | $9.03 | $9.08 | $8.91 | $9.07 | $9.07 | 14,662,296 |
| 2020-09-25 | $8.88 | $9.02 | $8.83 | $8.96 | $8.96 | 15,305,000 |
| 2020-09-24 | $8.65 | $8.92 | $8.60 | $8.85 | $8.85 | 20,508,645 |
| 2020-09-23 | $8.71 | $8.87 | $8.68 | $8.70 | $8.70 | 19,126,762 |
| 2020-09-22 | $8.66 | $8.71 | $8.48 | $8.70 | $8.70 | 14,774,750 |
| 2020-09-21 | $8.36 | $8.64 | $8.34 | $8.63 | $8.63 | 16,915,650 |
| 2020-09-18 | $8.38 | $8.48 | $8.26 | $8.46 | $8.46 | 18,617,247 |
| 2020-09-17 | $8.17 | $8.39 | $8.10 | $8.38 | $8.38 | 14,501,947 |
| 2020-09-16 | $8.55 | $8.59 | $8.27 | $8.30 | $8.30 | 19,064,984 |
| 2020-09-15 | $8.42 | $8.57 | $8.41 | $8.52 | $8.52 | 10,240,979 |
| 2020-09-14 | $8.40 | $8.49 | $8.32 | $8.39 | $8.39 | 10,432,050 |
| 2020-09-11 | $8.53 | $8.59 | $8.27 | $8.35 | $8.35 | 12,010,178 |
| 2020-09-10 | $8.54 | $8.76 | $8.48 | $8.50 | $8.50 | 30,129,992 |
| 2020-09-09 | $8.43 | $8.54 | $8.30 | $8.46 | $8.46 | 17,320,167 |
| 2020-09-08 | $8.50 | $8.61 | $8.29 | $8.32 | $8.32 | 24,520,004 |
| 2020-09-04 | $8.99 | $9.02 | $8.36 | $8.75 | $8.75 | 30,607,770 |
| 2020-09-03 | $8.91 | $9.13 | $8.54 | $9.10 | $9.10 | 45,478,784 |
| 2020-09-02 | $9.10 | $9.15 | $8.87 | $9.06 | $9.06 | 15,242,109 |
| 2020-09-01 | $9.01 | $9.19 | $9.00 | $9.07 | $9.07 | 12,708,643 |
| 2020-08-31 | $9.06 | $9.15 | $8.86 | $9.06 | $9.06 | 18,510,512 |
| 2020-08-28 | $9.02 | $9.21 | $9.01 | $9.06 | $9.06 | 16,271,834 |
| 2020-08-27 | $9.16 | $9.16 | $8.87 | $8.99 | $8.99 | 24,944,223 |
| 2020-08-26 | $9.16 | $9.35 | $9.09 | $9.15 | $9.15 | 16,400,896 |
| 2020-08-25 | $9.18 | $9.19 | $9.06 | $9.18 | $9.18 | 19,237,842 |
| 2020-08-24 | $9.30 | $9.41 | $9.14 | $9.22 | $9.22 | 13,150,120 |
| 2020-08-21 | $9.44 | $9.47 | $9.29 | $9.31 | $9.31 | 9,743,587 |
| 2020-08-20 | $9.30 | $9.50 | $9.26 | $9.43 | $9.43 | 9,755,495 |
| 2020-08-19 | $9.46 | $9.51 | $9.31 | $9.32 | $9.32 | 16,463,820 |
| 2020-08-18 | $9.39 | $9.48 | $9.32 | $9.42 | $9.42 | 12,457,616 |
| 2020-08-17 | $9.39 | $9.42 | $9.27 | $9.36 | $9.36 | 12,385,975 |
| 2020-08-14 | $9.30 | $9.44 | $9.18 | $9.38 | $9.38 | 18,763,622 |
| 2020-08-13 | $9.20 | $9.33 | $9.10 | $9.25 | $9.25 | 15,394,565 |
| 2020-08-12 | $9.00 | $9.19 | $8.96 | $9.11 | $9.11 | 35,080,314 |
| 2020-08-11 | $9.30 | $9.31 | $8.71 | $9.01 | $9.01 | 36,316,280 |
| 2020-08-10 | $9.75 | $9.79 | $9.32 | $9.47 | $9.47 | 24,782,140 |
| 2020-08-07 | $9.70 | $10.16 | $9.60 | $9.73 | $9.73 | 43,213,838 |
| 2020-08-06 | $10.52 | $10.69 | $9.91 | $9.95 | $9.95 | 41,908,417 |
| 2020-08-05 | $10.16 | $10.18 | $9.88 | $10.07 | $10.07 | 29,534,643 |
| 2020-08-04 | $10.26 | $10.26 | $10.06 | $10.19 | $10.19 | 14,514,525 |
| 2020-08-03 | $9.90 | $10.18 | $9.88 | $10.14 | $10.14 | 20,978,164 |
| 2020-07-31 | $9.80 | $9.89 | $9.70 | $9.83 | $9.83 | 16,401,677 |
| 2020-07-30 | $9.63 | $9.78 | $9.53 | $9.71 | $9.71 | 11,310,645 |
| 2020-07-29 | $9.54 | $9.73 | $9.46 | $9.69 | $9.69 | 11,762,862 |
| 2020-07-28 | $9.78 | $9.78 | $9.48 | $9.49 | $9.49 | 8,982,420 |
| 2020-07-27 | $9.62 | $9.78 | $9.54 | $9.72 | $9.72 | 10,867,875 |
| 2020-07-24 | $9.41 | $9.63 | $9.26 | $9.55 | $9.55 | 14,140,625 |
| 2020-07-23 | $9.80 | $9.86 | $9.46 | $9.52 | $9.52 | 14,859,878 |
| 2020-07-22 | $9.87 | $9.94 | $9.70 | $9.81 | $9.81 | 15,123,599 |
| 2020-07-21 | $9.90 | $9.93 | $9.64 | $9.74 | $9.74 | 20,337,591 |
| 2020-07-20 | $9.54 | $9.84 | $9.45 | $9.83 | $9.83 | 16,575,114 |
| 2020-07-17 | $9.45 | $9.50 | $9.29 | $9.45 | $9.45 | 12,010,918 |
| 2020-07-16 | $9.40 | $9.47 | $9.29 | $9.43 | $9.43 | 20,060,067 |
| 2020-07-15 | $9.65 | $9.75 | $9.31 | $9.47 | $9.47 | 31,877,797 |
| 2020-07-14 | $9.67 | $9.90 | $9.44 | $9.82 | $9.82 | 20,832,778 |
| 2020-07-13 | $10.51 | $10.51 | $9.66 | $9.75 | $9.75 | 25,589,403 |
| 2020-07-10 | $10.43 | $10.48 | $10.24 | $10.38 | $10.38 | 17,058,195 |
| 2020-07-09 | $10.42 | $10.55 | $10.12 | $10.44 | $10.44 | 25,009,859 |
| 2020-07-08 | $10.10 | $10.28 | $9.93 | $10.25 | $10.25 | 26,243,847 |
| 2020-07-07 | $9.74 | $9.90 | $9.68 | $9.89 | $9.89 | 19,626,383 |
| 2020-07-06 | $9.60 | $9.88 | $9.47 | $9.72 | $9.72 | 22,574,051 |
| 2020-07-02 | $9.82 | $9.84 | $9.49 | $9.53 | $9.53 | 18,523,564 |
| 2020-07-01 | $9.52 | $9.79 | $9.44 | $9.76 | $9.76 | 26,037,172 |
| 2020-06-30 | $9.56 | $9.71 | $9.51 | $9.54 | $9.54 | 20,894,991 |
| 2020-06-29 | $9.52 | $9.61 | $9.33 | $9.56 | $9.56 | 13,372,203 |
| 2020-06-26 | $9.63 | $9.72 | $9.44 | $9.58 | $9.58 | 30,011,589 |
| 2020-06-25 | $9.48 | $9.65 | $9.41 | $9.61 | $9.61 | 16,802,552 |
| 2020-06-24 | $9.59 | $9.72 | $9.37 | $9.48 | $9.48 | 14,121,985 |
| 2020-06-23 | $9.49 | $9.77 | $9.44 | $9.57 | $9.57 | 17,496,350 |
| 2020-06-22 | $9.34 | $9.50 | $9.32 | $9.44 | $9.44 | 13,296,361 |
| 2020-06-19 | $9.28 | $9.43 | $9.21 | $9.29 | $9.29 | 14,549,978 |
| 2020-06-18 | $9.32 | $9.40 | $9.17 | $9.22 | $9.22 | 11,463,670 |
| 2020-06-17 | $9.10 | $9.45 | $9.10 | $9.33 | $9.33 | 15,369,249 |
| 2020-06-16 | $9.14 | $9.16 | $8.97 | $9.05 | $9.05 | 19,752,788 |
| 2020-06-15 | $9.07 | $9.27 | $9.01 | $9.10 | $9.10 | 25,966,553 |
| 2020-06-12 | $9.33 | $9.43 | $8.90 | $9.11 | $9.11 | 32,389,306 |
| 2020-06-11 | $9.08 | $9.54 | $9.04 | $9.18 | $9.18 | 28,467,405 |
| 2020-06-10 | $9.30 | $9.42 | $9.21 | $9.33 | $9.33 | 29,774,517 |
| 2020-06-09 | $9.27 | $9.37 | $9.09 | $9.21 | $9.21 | 32,950,538 |
| 2020-06-08 | $8.94 | $9.15 | $8.74 | $9.15 | $9.15 | 26,000,253 |
| 2020-06-05 | $8.82 | $8.99 | $8.60 | $8.97 | $8.97 | 31,297,754 |
| 2020-06-04 | $9.23 | $9.34 | $8.96 | $9.05 | $9.05 | 25,321,495 |
| 2020-06-03 | $9.61 | $9.62 | $9.23 | $9.29 | $9.29 | 24,058,362 |
| 2020-06-02 | $9.88 | $9.92 | $9.30 | $9.59 | $9.59 | 39,943,478 |
| 2020-06-01 | $9.40 | $9.87 | $9.26 | $9.66 | $9.66 | 60,592,900 |
| 2020-05-29 | $8.20 | $9.19 | $8.18 | $9.15 | $9.15 | 60,893,526 |
| 2020-05-28 | $7.97 | $8.18 | $7.92 | $8.07 | $8.07 | 16,940,821 |
| 2020-05-27 | $8.00 | $8.03 | $7.65 | $7.99 | $7.99 | 29,061,525 |
| 2020-05-26 | $8.51 | $8.53 | $8.08 | $8.09 | $8.09 | 17,696,368 |
| 2020-05-22 | $8.16 | $8.41 | $8.11 | $8.38 | $8.38 | 17,676,649 |
| 2020-05-21 | $8.18 | $8.37 | $8.09 | $8.14 | $8.14 | 13,513,221 |
| 2020-05-20 | $8.14 | $8.30 | $8.10 | $8.14 | $8.14 | 16,522,213 |
| 2020-05-19 | $7.99 | $8.17 | $7.98 | $8.04 | $8.04 | 15,092,177 |
| 2020-05-18 | $8.10 | $8.14 | $7.88 | $7.96 | $7.96 | 33,607,681 |
| 2020-05-15 | $7.85 | $8.05 | $7.73 | $8.04 | $8.04 | 17,990,705 |
| 2020-05-14 | $7.67 | $7.88 | $7.57 | $7.88 | $7.88 | 15,159,311 |
| 2020-05-13 | $7.78 | $7.96 | $7.57 | $7.69 | $7.69 | 19,578,060 |
| 2020-05-12 | $7.97 | $8.00 | $7.72 | $7.73 | $7.73 | 15,756,490 |
| 2020-05-11 | $7.73 | $8.00 | $7.72 | $7.94 | $7.94 | 14,844,948 |
| 2020-05-08 | $7.66 | $7.79 | $7.60 | $7.77 | $7.77 | 14,757,860 |
| 2020-05-07 | $7.56 | $7.78 | $7.42 | $7.64 | $7.64 | 39,919,505 |
| 2020-05-06 | $7.71 | $8.00 | $7.68 | $7.95 | $7.95 | 36,807,334 |
| 2020-05-05 | $7.56 | $7.73 | $7.48 | $7.62 | $7.62 | 15,040,228 |
| 2020-05-04 | $7.29 | $7.49 | $7.18 | $7.47 | $7.47 | 15,229,884 |
| 2020-05-01 | $7.46 | $7.53 | $7.24 | $7.25 | $7.25 | 20,921,728 |
| 2020-04-30 | $7.57 | $7.74 | $7.51 | $7.54 | $7.54 | 18,952,262 |
| 2020-04-29 | $7.56 | $7.64 | $7.40 | $7.58 | $7.58 | 17,918,478 |
| 2020-04-28 | $7.81 | $7.82 | $7.41 | $7.49 | $7.49 | 21,262,109 |
| 2020-04-27 | $7.75 | $7.85 | $7.64 | $7.74 | $7.74 | 17,802,214 |
| 2020-04-24 | $7.59 | $7.62 | $7.48 | $7.62 | $7.62 | 11,461,716 |
| 2020-04-23 | $7.50 | $7.54 | $7.38 | $7.45 | $7.45 | 12,337,846 |
| 2020-04-22 | $7.47 | $7.54 | $7.27 | $7.48 | $7.48 | 14,436,092 |
| 2020-04-21 | $7.66 | $7.71 | $7.39 | $7.51 | $7.51 | 18,628,023 |
| 2020-04-20 | $7.72 | $7.80 | $7.64 | $7.64 | $7.64 | 13,573,953 |
| 2020-04-17 | $7.72 | $7.75 | $7.52 | $7.73 | $7.73 | 27,163,598 |
| 2020-04-16 | $7.58 | $7.80 | $7.52 | $7.75 | $7.75 | 22,604,348 |
| 2020-04-15 | $7.14 | $7.50 | $7.10 | $7.45 | $7.45 | 18,581,320 |
| 2020-04-14 | $7.17 | $7.37 | $7.12 | $7.22 | $7.22 | 15,190,980 |
| 2020-04-13 | $6.92 | $7.09 | $6.84 | $7.05 | $7.05 | 13,791,772 |
| 2020-04-09 | $6.80 | $6.92 | $6.66 | $6.91 | $6.91 | 24,780,402 |
| 2020-04-08 | $6.62 | $6.93 | $6.51 | $6.78 | $6.78 | 30,724,327 |
| 2020-04-07 | $6.89 | $6.92 | $6.50 | $6.56 | $6.56 | 33,106,331 |
| 2020-04-06 | $6.80 | $6.88 | $6.60 | $6.81 | $6.81 | 25,742,639 |
| 2020-04-03 | $6.68 | $6.75 | $6.58 | $6.64 | $6.64 | 17,779,733 |
| 2020-04-02 | $6.71 | $6.79 | $6.55 | $6.68 | $6.68 | 24,294,335 |
| 2020-04-01 | $6.70 | $7.00 | $6.66 | $6.76 | $6.76 | 12,252,344 |
| 2020-03-31 | $6.84 | $7.04 | $6.76 | $6.85 | $6.85 | 16,357,583 |
| 2020-03-30 | $6.87 | $6.94 | $6.71 | $6.86 | $6.86 | 18,205,248 |
| 2020-03-27 | $6.72 | $6.86 | $6.58 | $6.70 | $6.70 | 20,058,755 |
| 2020-03-26 | $6.33 | $6.79 | $6.30 | $6.74 | $6.74 | 24,764,770 |
| 2020-03-25 | $6.40 | $6.49 | $6.15 | $6.21 | $6.21 | 15,976,170 |
| 2020-03-24 | $6.50 | $6.78 | $6.21 | $6.38 | $6.38 | 22,407,147 |
| 2020-03-23 | $6.05 | $6.39 | $5.96 | $6.26 | $6.26 | 22,030,737 |
| 2020-03-20 | $6.42 | $6.68 | $5.91 | $5.94 | $5.94 | 26,987,902 |
| 2020-03-19 | $6.20 | $6.65 | $6.11 | $6.36 | $6.36 | 23,770,303 |
| 2020-03-18 | $5.85 | $6.38 | $5.76 | $6.20 | $6.20 | 27,348,585 |
| 2020-03-17 | $6.10 | $6.55 | $5.65 | $6.07 | $6.07 | 24,905,870 |
| 2020-03-16 | $6.03 | $6.64 | $5.82 | $5.87 | $5.87 | 24,883,630 |
| 2020-03-13 | $6.49 | $6.57 | $6.18 | $6.55 | $6.55 | 19,343,254 |
| 2020-03-12 | $6.24 | $6.39 | $6.02 | $6.04 | $6.04 | 22,442,296 |
| 2020-03-11 | $6.69 | $6.77 | $6.53 | $6.69 | $6.69 | 24,401,704 |
| 2020-03-10 | $6.78 | $6.85 | $6.43 | $6.83 | $6.83 | 16,803,805 |
| 2020-03-09 | $6.57 | $6.80 | $6.48 | $6.53 | $6.53 | 23,815,972 |
| 2020-03-06 | $7.07 | $7.21 | $6.85 | $7.06 | $7.06 | 23,107,153 |
| 2020-03-05 | $7.10 | $7.42 | $7.07 | $7.23 | $7.23 | 26,563,440 |
| 2020-03-04 | $7.01 | $7.25 | $6.93 | $7.23 | $7.23 | 18,810,637 |
| 2020-03-03 | $7.07 | $7.07 | $6.82 | $6.88 | $6.88 | 22,757,670 |
| 2020-03-02 | $6.84 | $6.99 | $6.72 | $6.97 | $6.97 | 19,379,690 |
| 2020-02-28 | $6.57 | $6.82 | $6.49 | $6.71 | $6.71 | 25,462,686 |
| 2020-02-27 | $6.75 | $6.97 | $6.67 | $6.75 | $6.75 | 20,070,412 |
| 2020-02-26 | $7.02 | $7.10 | $6.85 | $6.88 | $6.88 | 16,525,571 |
| 2020-02-25 | $7.10 | $7.20 | $6.94 | $6.99 | $6.99 | 25,043,312 |
| 2020-02-24 | $6.82 | $7.11 | $6.75 | $7.02 | $7.02 | 24,748,592 |
| 2020-02-21 | $7.13 | $7.17 | $7.06 | $7.13 | $7.13 | 14,497,334 |
| 2020-02-20 | $7.10 | $7.29 | $7.10 | $7.18 | $7.18 | 16,621,071 |
| 2020-02-19 | $7.10 | $7.22 | $7.08 | $7.09 | $7.09 | 15,484,104 |
| 2020-02-18 | $6.90 | $7.10 | $6.89 | $7.09 | $7.09 | 21,912,193 |
| 2020-02-14 | $6.95 | $7.04 | $6.87 | $6.93 | $6.93 | 17,105,852 |
| 2020-02-13 | $6.73 | $6.98 | $6.71 | $6.92 | $6.92 | 21,070,435 |
| 2020-02-12 | $6.77 | $6.84 | $6.73 | $6.75 | $6.75 | 12,837,292 |
| 2020-02-11 | $6.80 | $6.84 | $6.71 | $6.74 | $6.74 | 16,649,915 |
| 2020-02-10 | $6.64 | $6.81 | $6.60 | $6.79 | $6.79 | 26,750,469 |
| 2020-02-07 | $6.64 | $6.93 | $6.62 | $6.65 | $6.65 | 29,492,544 |
| 2020-02-06 | $6.41 | $6.88 | $6.37 | $6.71 | $6.71 | 72,158,579 |
| 2020-02-05 | $6.11 | $6.23 | $5.89 | $5.93 | $5.93 | 46,641,870 |
| 2020-02-04 | $6.04 | $6.10 | $5.89 | $6.08 | $6.08 | 28,860,827 |
| 2020-02-03 | $6.04 | $6.10 | $5.95 | $5.96 | $5.96 | 21,706,149 |
| 2020-01-31 | $6.07 | $6.10 | $5.97 | $6.02 | $6.02 | 27,571,950 |
| 2020-01-30 | $6.06 | $6.13 | $6.01 | $6.08 | $6.08 | 28,495,504 |
| 2020-01-29 | $6.11 | $6.15 | $6.03 | $6.06 | $6.06 | 18,544,126 |
| 2020-01-28 | $5.98 | $6.19 | $5.94 | $6.07 | $6.07 | 27,495,020 |
| 2020-01-27 | $6.05 | $6.06 | $5.90 | $5.93 | $5.93 | 25,822,260 |
| 2020-01-24 | $6.41 | $6.43 | $6.09 | $6.10 | $6.10 | 33,677,623 |
| 2020-01-23 | $6.53 | $6.54 | $6.39 | $6.39 | $6.39 | 24,225,245 |
| 2020-01-22 | $6.65 | $6.66 | $6.50 | $6.52 | $6.52 | 18,941,645 |
| 2020-01-21 | $6.67 | $6.71 | $6.58 | $6.63 | $6.63 | 22,622,043 |
| 2020-01-17 | $6.83 | $6.84 | $6.63 | $6.67 | $6.67 | 23,112,582 |
| 2020-01-16 | $6.88 | $6.91 | $6.80 | $6.81 | $6.81 | 19,010,716 |
| 2020-01-15 | $6.86 | $6.92 | $6.79 | $6.85 | $6.85 | 13,560,670 |
| 2020-01-14 | $6.78 | $6.81 | $6.70 | $6.77 | $6.77 | 8,772,292 |
| 2020-01-13 | $6.66 | $6.80 | $6.61 | $6.77 | $6.77 | 10,405,180 |
| 2020-01-10 | $6.71 | $6.80 | $6.60 | $6.62 | $6.62 | 19,879,713 |
| 2020-01-09 | $6.66 | $6.78 | $6.66 | $6.70 | $6.70 | 17,970,253 |
| 2020-01-08 | $6.48 | $6.62 | $6.46 | $6.59 | $6.59 | 17,937,751 |
| 2020-01-07 | $6.33 | $6.50 | $6.31 | $6.49 | $6.49 | 24,659,540 |
| 2020-01-06 | $6.14 | $6.32 | $6.14 | $6.27 | $6.27 | 21,707,419 |
| 2020-01-03 | $6.12 | $6.23 | $6.11 | $6.23 | $6.23 | 10,289,979 |
| 2020-01-02 | $6.19 | $6.20 | $6.12 | $6.15 | $6.15 | 16,609,577 |
| 2019-12-31 | $6.16 | $6.18 | $6.11 | $6.12 | $6.12 | 10,071,124 |
| 2019-12-30 | $6.29 | $6.29 | $6.05 | $6.14 | $6.14 | 14,308,583 |
| 2019-12-27 | $6.35 | $6.35 | $6.22 | $6.25 | $6.25 | 7,769,108 |
| 2019-12-26 | $6.33 | $6.38 | $6.29 | $6.30 | $6.30 | 9,597,190 |
| 2019-12-24 | $6.28 | $6.33 | $6.25 | $6.33 | $6.33 | 3,160,846 |
| 2019-12-23 | $6.24 | $6.34 | $6.20 | $6.28 | $6.28 | 11,451,669 |
| 2019-12-20 | $6.28 | $6.30 | $6.11 | $6.26 | $6.26 | 23,020,793 |
| 2019-12-19 | $6.26 | $6.30 | $6.23 | $6.28 | $6.28 | 6,612,291 |
| 2019-12-18 | $6.26 | $6.30 | $6.22 | $6.27 | $6.27 | 10,383,041 |
| 2019-12-17 | $6.27 | $6.31 | $6.23 | $6.27 | $6.27 | 9,110,009 |
| 2019-12-16 | $6.22 | $6.32 | $6.21 | $6.27 | $6.27 | 7,774,203 |
| 2019-12-13 | $6.23 | $6.28 | $6.17 | $6.22 | $6.22 | 11,547,671 |
| 2019-12-12 | $6.13 | $6.24 | $6.11 | $6.20 | $6.20 | 14,731,372 |
| 2019-12-11 | $6.13 | $6.15 | $6.03 | $6.14 | $6.14 | 13,774,803 |
| 2019-12-10 | $6.14 | $6.19 | $6.10 | $6.13 | $6.13 | 8,984,034 |
| 2019-12-09 | $6.24 | $6.26 | $6.12 | $6.16 | $6.16 | 10,310,847 |
| 2019-12-06 | $6.25 | $6.28 | $6.21 | $6.22 | $6.22 | 6,653,052 |
| 2019-12-05 | $6.25 | $6.29 | $6.19 | $6.24 | $6.24 | 7,739,556 |
| 2019-12-04 | $6.18 | $6.24 | $6.16 | $6.22 | $6.22 | 11,093,745 |
| 2019-12-03 | $6.15 | $6.17 | $6.11 | $6.15 | $6.15 | 15,109,625 |
| 2019-12-02 | $6.21 | $6.23 | $6.13 | $6.18 | $6.18 | 12,381,215 |
| 2019-11-29 | $6.22 | $6.28 | $6.16 | $6.23 | $6.23 | 4,843,218 |
| 2019-11-27 | $6.26 | $6.29 | $6.20 | $6.23 | $6.23 | 10,840,103 |
| 2019-11-26 | $6.26 | $6.28 | $6.20 | $6.26 | $6.26 | 15,259,445 |
| 2019-11-25 | $6.10 | $6.29 | $6.05 | $6.28 | $6.28 | 37,810,737 |
| 2019-11-22 | $6.10 | $6.10 | $6.04 | $6.09 | $6.09 | 9,314,045 |
| 2019-11-21 | $6.23 | $6.27 | $6.06 | $6.09 | $6.09 | 12,958,412 |
| 2019-11-20 | $6.29 | $6.30 | $6.21 | $6.23 | $6.23 | 10,991,723 |
| 2019-11-19 | $6.29 | $6.32 | $6.19 | $6.30 | $6.30 | 12,175,390 |
| 2019-11-18 | $6.27 | $6.28 | $6.19 | $6.26 | $6.26 | 8,748,740 |
| 2019-11-15 | $6.35 | $6.35 | $6.26 | $6.28 | $6.28 | 9,080,171 |
| 2019-11-14 | $6.30 | $6.36 | $6.28 | $6.33 | $6.33 | 4,907,045 |
| 2019-11-13 | $6.31 | $6.39 | $6.30 | $6.31 | $6.31 | 8,632,013 |
| 2019-11-12 | $6.30 | $6.39 | $6.28 | $6.34 | $6.34 | 14,556,156 |
| 2019-11-11 | $6.24 | $6.31 | $6.23 | $6.31 | $6.31 | 8,784,893 |
| 2019-11-08 | $6.27 | $6.29 | $6.18 | $6.28 | $6.28 | 9,467,393 |
| 2019-11-07 | $6.29 | $6.34 | $6.22 | $6.23 | $6.23 | 12,123,109 |
| 2019-11-06 | $6.27 | $6.32 | $6.22 | $6.29 | $6.29 | 10,194,764 |
| 2019-11-05 | $6.28 | $6.32 | $6.20 | $6.30 | $6.30 | 17,828,904 |
| 2019-11-04 | $6.34 | $6.34 | $6.24 | $6.25 | $6.25 | 14,809,800 |
| 2019-11-01 | $6.21 | $6.42 | $6.16 | $6.35 | $6.35 | 21,310,646 |
| 2019-10-31 | $6.35 | $6.47 | $6.04 | $6.17 | $6.17 | 28,389,694 |
| 2019-10-30 | $6.12 | $6.23 | $6.07 | $6.21 | $6.21 | 22,405,161 |
| 2019-10-29 | $6.16 | $6.17 | $6.05 | $6.07 | $6.07 | 19,525,690 |
| 2019-10-28 | $6.15 | $6.24 | $6.07 | $6.16 | $6.16 | 14,467,544 |
| 2019-10-25 | $6.16 | $6.20 | $6.10 | $6.16 | $6.16 | 16,769,853 |
| 2019-10-24 | $6.11 | $6.16 | $6.07 | $6.16 | $6.16 | 15,552,473 |
| 2019-10-23 | $6.10 | $6.22 | $6.03 | $6.08 | $6.08 | 13,013,745 |
| 2019-10-22 | $6.28 | $6.30 | $6.13 | $6.13 | $6.13 | 15,608,933 |
| 2019-10-21 | $6.25 | $6.35 | $6.21 | $6.29 | $6.29 | 17,445,763 |
| 2019-10-18 | $6.24 | $6.28 | $6.12 | $6.23 | $6.23 | 20,226,521 |
| 2019-10-17 | $6.23 | $6.31 | $6.18 | $6.24 | $6.24 | 14,739,504 |
| 2019-10-16 | $6.17 | $6.23 | $6.12 | $6.20 | $6.20 | 21,038,899 |
| 2019-10-15 | $6.12 | $6.20 | $6.10 | $6.19 | $6.19 | 13,364,326 |
| 2019-10-14 | $6.15 | $6.17 | $6.04 | $6.09 | $6.09 | 13,973,184 |
| 2019-10-11 | $6.14 | $6.20 | $6.10 | $6.14 | $6.14 | 12,300,254 |
| 2019-10-10 | $6.12 | $6.15 | $6.02 | $6.10 | $6.10 | 17,619,208 |
| 2019-10-09 | $6.01 | $6.16 | $5.96 | $6.13 | $6.13 | 18,091,054 |
| 2019-10-08 | $5.96 | $6.07 | $5.88 | $5.96 | $5.96 | 29,326,292 |
| 2019-10-07 | $5.93 | $6.02 | $5.84 | $5.99 | $5.99 | 15,187,520 |
| 2019-10-04 | $5.84 | $5.97 | $5.82 | $5.97 | $5.97 | 11,581,109 |
| 2019-10-03 | $5.74 | $5.83 | $5.70 | $5.81 | $5.81 | 14,607,585 |
| 2019-10-02 | $5.75 | $5.77 | $5.63 | $5.73 | $5.73 | 19,197,278 |
| 2019-10-01 | $5.82 | $5.89 | $5.76 | $5.78 | $5.78 | 16,635,549 |
| 2019-09-30 | $5.85 | $5.86 | $5.73 | $5.82 | $5.82 | 15,902,449 |
| 2019-09-27 | $6.03 | $6.06 | $5.80 | $5.84 | $5.84 | 22,132,246 |
| 2019-09-26 | $6.03 | $6.06 | $5.93 | $6.00 | $6.00 | 18,114,990 |
| 2019-09-25 | $6.01 | $6.08 | $5.97 | $6.04 | $6.04 | 11,711,841 |
| 2019-09-24 | $6.18 | $6.19 | $6.00 | $6.03 | $6.03 | 14,714,797 |
| 2019-09-23 | $6.15 | $6.22 | $6.08 | $6.16 | $6.16 | 11,902,899 |
| 2019-09-20 | $6.11 | $6.18 | $6.06 | $6.16 | $6.16 | 16,898,364 |
| 2019-09-19 | $6.01 | $6.15 | $6.01 | $6.12 | $6.12 | 27,513,428 |
| 2019-09-18 | $6.10 | $6.15 | $5.93 | $6.04 | $6.04 | 28,105,162 |
| 2019-09-17 | $6.00 | $6.07 | $5.91 | $6.04 | $6.04 | 25,002,386 |
| 2019-09-16 | $5.87 | $5.94 | $5.86 | $5.87 | $5.87 | 18,429,705 |
| 2019-09-13 | $5.80 | $5.99 | $5.65 | $5.92 | $5.92 | 28,001,994 |
| 2019-09-12 | $5.78 | $5.94 | $5.78 | $5.88 | $5.88 | 19,542,425 |
| 2019-09-11 | $5.75 | $5.81 | $5.73 | $5.76 | $5.76 | 15,696,042 |
| 2019-09-10 | $5.70 | $5.78 | $5.69 | $5.72 | $5.72 | 20,104,069 |
| 2019-09-09 | $5.86 | $5.88 | $5.73 | $5.74 | $5.74 | 32,470,448 |
| 2019-09-06 | $5.67 | $5.92 | $5.65 | $5.86 | $5.86 | 29,633,946 |
| 2019-09-05 | $5.67 | $5.71 | $5.59 | $5.64 | $5.64 | 12,354,242 |
| 2019-09-04 | $5.61 | $5.66 | $5.54 | $5.63 | $5.63 | 15,280,165 |
| 2019-09-03 | $5.65 | $5.70 | $5.53 | $5.57 | $5.57 | 20,491,452 |
| 2019-08-30 | $5.82 | $5.83 | $5.68 | $5.71 | $5.71 | 8,403,463 |
| 2019-08-29 | $5.77 | $5.84 | $5.74 | $5.79 | $5.79 | 10,550,490 |
| 2019-08-28 | $5.68 | $5.75 | $5.57 | $5.73 | $5.73 | 17,534,077 |
| 2019-08-27 | $5.74 | $5.84 | $5.67 | $5.72 | $5.72 | 19,164,898 |
| 2019-08-26 | $5.63 | $5.65 | $5.53 | $5.60 | $5.60 | 19,078,804 |
| 2019-08-23 | $5.72 | $5.80 | $5.55 | $5.57 | $5.57 | 18,605,964 |
| 2019-08-22 | $5.82 | $5.84 | $5.67 | $5.73 | $5.73 | 11,955,648 |
| 2019-08-21 | $5.80 | $5.86 | $5.76 | $5.83 | $5.83 | 10,386,073 |
| 2019-08-20 | $5.62 | $5.83 | $5.62 | $5.76 | $5.76 | 20,448,437 |
| 2019-08-19 | $5.62 | $5.69 | $5.55 | $5.65 | $5.65 | 29,339,054 |
| 2019-08-16 | $5.58 | $5.62 | $5.52 | $5.57 | $5.57 | 19,673,227 |
| 2019-08-15 | $5.68 | $5.72 | $5.51 | $5.55 | $5.55 | 31,105,407 |
| 2019-08-14 | $5.88 | $5.89 | $5.64 | $5.68 | $5.68 | 31,219,417 |
| 2019-08-13 | $5.94 | $6.02 | $5.92 | $5.92 | $5.92 | 16,319,876 |
| 2019-08-12 | $6.10 | $6.10 | $5.93 | $5.95 | $5.95 | 12,214,962 |
| 2019-08-09 | $6.13 | $6.15 | $6.05 | $6.09 | $6.09 | 11,815,540 |
| 2019-08-08 | $6.08 | $6.18 | $6.04 | $6.16 | $6.16 | 18,454,189 |
| 2019-08-07 | $5.90 | $6.08 | $5.89 | $6.02 | $6.02 | 17,073,013 |
| 2019-08-06 | $5.95 | $6.00 | $5.87 | $5.95 | $5.95 | 23,568,856 |
| 2019-08-05 | $6.09 | $6.12 | $5.86 | $5.88 | $5.88 | 26,927,872 |
| 2019-08-02 | $6.35 | $6.38 | $6.18 | $6.21 | $6.21 | 23,575,672 |
| 2019-08-01 | $6.48 | $6.65 | $6.19 | $6.39 | $6.39 | 42,401,635 |
| 2019-07-31 | $6.45 | $6.51 | $6.27 | $6.38 | $6.38 | 32,010,727 |
| 2019-07-30 | $6.37 | $6.45 | $6.33 | $6.44 | $6.44 | 12,229,097 |
| 2019-07-29 | $6.51 | $6.52 | $6.31 | $6.41 | $6.41 | 15,077,362 |
| 2019-07-26 | $6.40 | $6.52 | $6.38 | $6.46 | $6.46 | 20,887,924 |
| 2019-07-25 | $6.38 | $6.45 | $6.30 | $6.37 | $6.37 | 13,370,320 |
| 2019-07-24 | $6.25 | $6.36 | $6.24 | $6.34 | $6.34 | 12,449,352 |
| 2019-07-23 | $6.33 | $6.34 | $6.18 | $6.25 | $6.25 | 20,516,185 |
| 2019-07-22 | $6.34 | $6.39 | $6.26 | $6.28 | $6.28 | 17,043,150 |
| 2019-07-19 | $6.37 | $6.40 | $6.27 | $6.28 | $6.28 | 29,113,106 |
| 2019-07-18 | $6.23 | $6.35 | $6.09 | $6.30 | $6.30 | 42,721,391 |
| 2019-07-17 | $6.31 | $6.31 | $6.15 | $6.23 | $6.23 | 21,314,075 |
| 2019-07-16 | $6.31 | $6.32 | $6.21 | $6.29 | $6.29 | 21,395,388 |
| 2019-07-15 | $6.29 | $6.38 | $6.28 | $6.33 | $6.33 | 21,548,737 |
| 2019-07-12 | $6.27 | $6.29 | $6.16 | $6.27 | $6.27 | 16,152,621 |
| 2019-07-11 | $6.31 | $6.35 | $6.18 | $6.26 | $6.26 | 16,357,961 |
| 2019-07-10 | $6.20 | $6.30 | $6.19 | $6.29 | $6.29 | 20,101,038 |
| 2019-07-09 | $6.13 | $6.24 | $6.12 | $6.22 | $6.22 | 16,040,121 |
| 2019-07-08 | $6.21 | $6.23 | $6.15 | $6.17 | $6.17 | 19,467,962 |
| 2019-07-05 | $6.20 | $6.28 | $6.11 | $6.26 | $6.26 | 9,556,875 |
| 2019-07-03 | $6.30 | $6.31 | $6.13 | $6.20 | $6.20 | 24,822,824 |
| 2019-07-02 | $6.25 | $6.34 | $6.23 | $6.29 | $6.29 | 13,798,960 |
| 2019-07-01 | $6.20 | $6.28 | $6.16 | $6.25 | $6.25 | 16,877,408 |
| 2019-06-28 | $6.06 | $6.16 | $5.96 | $6.13 | $6.13 | 21,704,032 |
| 2019-06-27 | $5.85 | $6.09 | $5.84 | $6.04 | $6.04 | 16,413,326 |
| 2019-06-26 | $5.91 | $5.95 | $5.80 | $5.84 | $5.84 | 13,743,517 |
| 2019-06-25 | $5.97 | $6.09 | $5.87 | $5.87 | $5.87 | 15,156,486 |
| 2019-06-24 | $6.01 | $6.03 | $5.91 | $5.99 | $5.99 | 20,945,399 |
| 2019-06-21 | $6.04 | $6.06 | $5.97 | $6.05 | $6.05 | 48,550,226 |
| 2019-06-20 | $6.09 | $6.14 | $6.01 | $6.07 | $6.07 | 18,712,877 |
| 2019-06-19 | $6.04 | $6.08 | $6.00 | $6.07 | $6.07 | 13,554,083 |
| 2019-06-18 | $6.08 | $6.12 | $6.01 | $6.04 | $6.04 | 17,914,765 |
| 2019-06-17 | $6.20 | $6.23 | $6.00 | $6.02 | $6.02 | 28,036,911 |
| 2019-06-14 | $6.24 | $6.25 | $6.06 | $6.20 | $6.20 | 14,668,866 |
| 2019-06-13 | $6.21 | $6.24 | $6.16 | $6.23 | $6.23 | 17,451,043 |
| 2019-06-12 | $6.22 | $6.25 | $6.14 | $6.19 | $6.19 | 31,467,139 |
| 2019-06-11 | $6.26 | $6.33 | $6.20 | $6.27 | $6.27 | 22,778,986 |
| 2019-06-10 | $6.49 | $6.53 | $6.26 | $6.30 | $6.30 | 18,015,949 |
| 2019-06-07 | $6.47 | $6.55 | $6.43 | $6.46 | $6.46 | 8,483,517 |
| 2019-06-06 | $6.46 | $6.55 | $6.43 | $6.49 | $6.49 | 14,358,108 |
| 2019-06-05 | $6.39 | $6.46 | $6.26 | $6.45 | $6.45 | 13,083,999 |
| 2019-06-04 | $6.13 | $6.35 | $6.11 | $6.35 | $6.35 | 13,559,765 |
| 2019-06-03 | $6.27 | $6.29 | $6.04 | $6.09 | $6.09 | 17,443,851 |
| 2019-05-31 | $6.18 | $6.36 | $6.16 | $6.29 | $6.29 | 14,850,925 |
| 2019-05-30 | $6.42 | $6.45 | $6.21 | $6.27 | $6.27 | 16,402,604 |
| 2019-05-29 | $6.09 | $6.21 | $6.03 | $6.19 | $6.19 | 13,570,208 |
| 2019-05-28 | $6.13 | $6.25 | $6.10 | $6.13 | $6.13 | 13,388,060 |
| 2019-05-24 | $6.15 | $6.16 | $6.02 | $6.06 | $6.06 | 8,237,610 |
| 2019-05-23 | $6.15 | $6.21 | $5.97 | $6.07 | $6.07 | 14,309,082 |
| 2019-05-22 | $6.17 | $6.22 | $6.16 | $6.21 | $6.21 | 8,889,630 |
| 2019-05-21 | $6.19 | $6.23 | $6.12 | $6.17 | $6.17 | 16,628,128 |
| 2019-05-20 | $6.10 | $6.30 | $6.06 | $6.15 | $6.15 | 17,094,690 |
| 2019-05-17 | $6.18 | $6.22 | $6.11 | $6.19 | $6.19 | 10,075,795 |
| 2019-05-16 | $6.19 | $6.31 | $6.18 | $6.23 | $6.23 | 12,172,532 |
| 2019-05-15 | $6.01 | $6.28 | $6.00 | $6.19 | $6.19 | 18,237,188 |
| 2019-05-14 | $5.93 | $6.09 | $5.92 | $6.01 | $6.01 | 21,111,536 |
| 2019-05-13 | $5.84 | $5.93 | $5.75 | $5.88 | $5.88 | 18,588,308 |
| 2019-05-10 | $5.94 | $6.02 | $5.86 | $5.94 | $5.94 | 20,204,704 |
| 2019-05-09 | $6.00 | $6.01 | $5.87 | $5.94 | $5.94 | 29,561,080 |
| 2019-05-08 | $6.10 | $6.16 | $6.03 | $6.04 | $6.04 | 23,889,222 |
| 2019-05-07 | $6.14 | $6.16 | $6.01 | $6.09 | $6.09 | 18,414,471 |
| 2019-05-06 | $5.86 | $6.18 | $5.82 | $6.17 | $6.17 | 18,505,710 |
| 2019-05-03 | $5.91 | $6.07 | $5.77 | $6.03 | $6.03 | 33,778,918 |
| 2019-05-02 | $6.23 | $6.28 | $5.72 | $5.82 | $5.82 | 77,694,917 |
| 2019-05-01 | $5.73 | $5.78 | $5.47 | $5.51 | $5.51 | 37,618,443 |
| 2019-04-30 | $5.53 | $5.70 | $5.51 | $5.66 | $5.66 | 24,120,623 |
| 2019-04-29 | $5.52 | $5.57 | $5.50 | $5.53 | $5.53 | 32,763,483 |
| 2019-04-26 | $5.49 | $5.55 | $5.46 | $5.51 | $5.51 | 18,071,846 |
| 2019-04-25 | $5.60 | $5.62 | $5.41 | $5.46 | $5.46 | 15,403,768 |
| 2019-04-24 | $5.65 | $5.65 | $5.53 | $5.58 | $5.58 | 13,527,843 |
| 2019-04-23 | $5.58 | $5.65 | $5.52 | $5.62 | $5.62 | 15,174,721 |
| 2019-04-22 | $5.48 | $5.54 | $5.40 | $5.52 | $5.52 | 17,619,703 |
| 2019-04-18 | $5.33 | $5.46 | $5.22 | $5.44 | $5.44 | 36,298,405 |
| 2019-04-17 | $5.40 | $5.40 | $5.24 | $5.25 | $5.25 | 11,229,047 |
| 2019-04-16 | $5.49 | $5.50 | $5.33 | $5.36 | $5.36 | 9,853,201 |
| 2019-04-15 | $5.52 | $5.53 | $5.41 | $5.46 | $5.46 | 12,494,950 |
| 2019-04-12 | $5.52 | $5.53 | $5.44 | $5.52 | $5.52 | 8,435,200 |
| 2019-04-11 | $5.50 | $5.54 | $5.45 | $5.48 | $5.48 | 4,849,113 |
| 2019-04-10 | $5.39 | $5.48 | $5.39 | $5.47 | $5.47 | 7,110,257 |
| 2019-04-09 | $5.33 | $5.41 | $5.32 | $5.39 | $5.39 | 5,539,586 |
| 2019-04-08 | $5.33 | $5.38 | $5.25 | $5.37 | $5.37 | 7,184,958 |
| 2019-04-05 | $5.35 | $5.42 | $5.31 | $5.35 | $5.35 | 9,039,723 |
| 2019-04-04 | $5.47 | $5.52 | $5.29 | $5.34 | $5.34 | 11,037,439 |
| 2019-04-03 | $5.42 | $5.55 | $5.42 | $5.45 | $5.45 | 12,012,351 |
| 2019-04-02 | $5.32 | $5.45 | $5.30 | $5.41 | $5.41 | 8,361,870 |
| 2019-04-01 | $5.34 | $5.38 | $5.25 | $5.33 | $5.33 | 8,665,236 |
| 2019-03-29 | $5.29 | $5.36 | $5.21 | $5.33 | $5.33 | 11,577,229 |
| 2019-03-28 | $5.24 | $5.28 | $5.16 | $5.26 | $5.26 | 7,525,193 |
| 2019-03-27 | $5.31 | $5.34 | $5.18 | $5.22 | $5.22 | 16,096,219 |
| 2019-03-26 | $5.33 | $5.38 | $5.29 | $5.33 | $5.33 | 10,639,739 |
| 2019-03-25 | $5.28 | $5.39 | $5.21 | $5.31 | $5.31 | 11,629,406 |
| 2019-03-22 | $5.44 | $5.44 | $5.27 | $5.29 | $5.29 | 6,833,829 |
| 2019-03-21 | $5.31 | $5.47 | $5.30 | $5.42 | $5.42 | 9,602,048 |
| 2019-03-20 | $5.29 | $5.37 | $5.23 | $5.33 | $5.33 | 15,028,081 |
| 2019-03-19 | $5.35 | $5.39 | $5.29 | $5.31 | $5.31 | 9,563,689 |
| 2019-03-18 | $5.38 | $5.39 | $5.27 | $5.35 | $5.35 | 8,543,395 |
| 2019-03-15 | $5.39 | $5.42 | $5.34 | $5.37 | $5.37 | 19,133,093 |
| 2019-03-14 | $5.36 | $5.42 | $5.24 | $5.40 | $5.40 | 12,777,565 |
| 2019-03-13 | $5.21 | $5.39 | $5.21 | $5.37 | $5.37 | 13,312,364 |
| 2019-03-12 | $5.26 | $5.26 | $5.18 | $5.21 | $5.21 | 11,743,305 |
| 2019-03-11 | $5.17 | $5.25 | $5.12 | $5.24 | $5.24 | 17,551,840 |
| 2019-03-08 | $5.03 | $5.16 | $4.99 | $5.12 | $5.12 | 8,462,217 |
| 2019-03-07 | $5.13 | $5.18 | $5.02 | $5.08 | $5.08 | 16,048,753 |
| 2019-03-06 | $5.15 | $5.22 | $5.10 | $5.13 | $5.13 | 10,710,342 |
| 2019-03-05 | $5.20 | $5.21 | $5.13 | $5.15 | $5.15 | 9,263,214 |
| 2019-03-04 | $5.40 | $5.40 | $5.05 | $5.20 | $5.20 | 19,349,889 |
| 2019-03-01 | $5.24 | $5.34 | $5.17 | $5.34 | $5.34 | 10,428,758 |
| 2019-02-28 | $5.17 | $5.25 | $5.10 | $5.22 | $5.22 | 12,665,992 |
| 2019-02-27 | $5.00 | $5.19 | $5.00 | $5.15 | $5.15 | 14,420,950 |
| 2019-02-26 | $5.02 | $5.04 | $4.96 | $5.03 | $5.03 | 20,689,420 |
| 2019-02-25 | $5.07 | $5.07 | $4.95 | $5.03 | $5.03 | 13,776,803 |
| 2019-02-22 | $4.99 | $5.10 | $4.98 | $5.03 | $5.03 | 17,939,462 |
| 2019-02-21 | $5.02 | $5.04 | $4.94 | $4.96 | $4.96 | 14,636,343 |
| 2019-02-20 | $5.10 | $5.17 | $5.00 | $5.04 | $5.04 | 16,692,770 |
| 2019-02-19 | $5.00 | $5.12 | $4.99 | $5.10 | $5.10 | 12,322,976 |
| 2019-02-15 | $4.99 | $5.14 | $4.96 | $5.03 | $5.03 | 25,940,400 |
| 2019-02-14 | $4.87 | $5.01 | $4.84 | $4.98 | $4.98 | 14,288,160 |
| 2019-02-13 | $4.92 | $4.97 | $4.88 | $4.90 | $4.90 | 17,119,800 |
| 2019-02-12 | $4.85 | $4.95 | $4.83 | $4.93 | $4.93 | 14,277,965 |
| 2019-02-11 | $4.94 | $5.00 | $4.81 | $4.84 | $4.84 | 13,101,495 |
| 2019-02-08 | $4.74 | $4.89 | $4.74 | $4.88 | $4.88 | 12,569,021 |
| 2019-02-07 | $4.79 | $4.86 | $4.64 | $4.74 | $4.74 | 32,635,619 |
| 2019-02-06 | $4.56 | $4.58 | $4.33 | $4.51 | $4.51 | 29,425,807 |
| 2019-02-05 | $4.53 | $4.60 | $4.48 | $4.58 | $4.58 | 14,254,940 |
| 2019-02-04 | $4.55 | $4.59 | $4.48 | $4.52 | $4.52 | 11,189,467 |
| 2019-02-01 | $4.49 | $4.55 | $4.48 | $4.50 | $4.50 | 8,315,340 |
| 2019-01-31 | $4.45 | $4.54 | $4.44 | $4.48 | $4.48 | 9,908,650 |
| 2019-01-30 | $4.47 | $4.54 | $4.41 | $4.47 | $4.47 | 11,105,473 |
| 2019-01-29 | $4.38 | $4.44 | $4.32 | $4.42 | $4.42 | 7,987,444 |
| 2019-01-28 | $4.41 | $4.46 | $4.33 | $4.38 | $4.38 | 39,244,699 |
| 2019-01-25 | $4.43 | $4.45 | $4.33 | $4.38 | $4.38 | 12,674,281 |
| 2019-01-24 | $4.25 | $4.43 | $4.25 | $4.41 | $4.41 | 17,214,551 |
| 2019-01-23 | $4.35 | $4.36 | $4.21 | $4.26 | $4.26 | 9,731,062 |
| 2019-01-22 | $4.26 | $4.36 | $4.24 | $4.33 | $4.33 | 11,919,446 |
| 2019-01-18 | $4.30 | $4.35 | $4.26 | $4.26 | $4.26 | 17,572,586 |
| 2019-01-17 | $4.29 | $4.32 | $4.25 | $4.28 | $4.28 | 10,118,183 |
| 2019-01-16 | $4.30 | $4.31 | $4.22 | $4.29 | $4.29 | 10,672,817 |
| 2019-01-15 | $4.25 | $4.32 | $4.23 | $4.27 | $4.27 | 9,508,386 |
| 2019-01-14 | $4.28 | $4.31 | $4.23 | $4.24 | $4.24 | 8,262,123 |
| 2019-01-11 | $4.29 | $4.33 | $4.24 | $4.31 | $4.31 | 13,145,426 |
| 2019-01-10 | $4.26 | $4.32 | $4.19 | $4.29 | $4.29 | 12,476,974 |
| 2019-01-09 | $4.16 | $4.27 | $4.13 | $4.27 | $4.27 | 14,251,250 |
| 2019-01-08 | $4.12 | $4.17 | $4.07 | $4.14 | $4.14 | 15,493,450 |
| 2019-01-07 | $4.01 | $4.15 | $3.99 | $4.07 | $4.07 | 16,605,730 |
| 2019-01-04 | $4.00 | $4.08 | $3.94 | $4.02 | $4.02 | 13,673,458 |
| 2019-01-03 | $3.95 | $4.04 | $3.87 | $3.92 | $3.92 | 12,025,496 |
| 2019-01-02 | $3.90 | $4.05 | $3.89 | $3.98 | $3.98 | 16,053,620 |
| 2018-12-31 | $3.90 | $3.97 | $3.85 | $3.93 | $3.93 | 10,814,820 |
| 2018-12-28 | $3.86 | $3.94 | $3.79 | $3.89 | $3.89 | 7,666,396 |
| 2018-12-27 | $3.77 | $3.88 | $3.73 | $3.88 | $3.88 | 14,643,965 |
| 2018-12-26 | $3.64 | $3.85 | $3.64 | $3.82 | $3.82 | 16,154,361 |
| 2018-12-24 | $3.61 | $3.75 | $3.60 | $3.62 | $3.62 | 7,100,256 |
| 2018-12-21 | $3.70 | $3.83 | $3.58 | $3.63 | $3.63 | 32,768,680 |
| 2018-12-20 | $3.70 | $3.75 | $3.49 | $3.59 | $3.59 | 11,700,197 |
| 2018-12-19 | $3.68 | $3.76 | $3.67 | $3.69 | $3.69 | 13,940,262 |
| 2018-12-18 | $3.72 | $3.77 | $3.66 | $3.68 | $3.68 | 9,712,117 |
| 2018-12-17 | $3.70 | $3.78 | $3.67 | $3.70 | $3.70 | 11,153,477 |
| 2018-12-14 | $3.72 | $3.77 | $3.63 | $3.71 | $3.71 | 8,193,159 |
| 2018-12-13 | $3.78 | $3.85 | $3.72 | $3.72 | $3.72 | 11,428,054 |
| 2018-12-12 | $3.70 | $3.84 | $3.67 | $3.75 | $3.75 | 12,212,266 |
| 2018-12-11 | $3.81 | $3.81 | $3.62 | $3.64 | $3.64 | 12,912,968 |
| 2018-12-10 | $3.60 | $3.74 | $3.60 | $3.67 | $3.67 | 12,684,732 |
| 2018-12-07 | $3.61 | $3.75 | $3.57 | $3.60 | $3.60 | 9,362,903 |
| 2018-12-06 | $3.51 | $3.63 | $3.48 | $3.63 | $3.63 | 9,283,550 |
| 2018-12-04 | $3.55 | $3.64 | $3.53 | $3.55 | $3.55 | 11,133,064 |
| 2018-12-03 | $3.67 | $3.69 | $3.51 | $3.65 | $3.65 | 10,996,881 |
| 2018-11-30 | $3.64 | $3.69 | $3.61 | $3.62 | $3.62 | 14,585,102 |
| 2018-11-29 | $3.58 | $3.73 | $3.54 | $3.64 | $3.64 | 9,625,263 |
| 2018-11-28 | $3.49 | $3.63 | $3.32 | $3.61 | $3.61 | 18,389,964 |
| 2018-11-27 | $3.52 | $3.60 | $3.51 | $3.51 | $3.51 | 6,743,483 |
| 2018-11-26 | $3.51 | $3.60 | $3.49 | $3.54 | $3.54 | 7,473,583 |
| 2018-11-23 | $3.47 | $3.54 | $3.45 | $3.48 | $3.48 | 6,796,403 |
| 2018-11-21 | $3.53 | $3.53 | $3.46 | $3.49 | $3.49 | 10,405,348 |
| 2018-11-20 | $3.37 | $3.54 | $3.36 | $3.49 | $3.49 | 9,922,343 |
| 2018-11-19 | $3.57 | $3.61 | $3.41 | $3.44 | $3.44 | 11,598,105 |
| 2018-11-16 | $3.58 | $3.62 | $3.49 | $3.60 | $3.60 | 10,715,843 |
| 2018-11-15 | $3.51 | $3.67 | $3.49 | $3.57 | $3.57 | 10,986,906 |
| 2018-11-14 | $3.54 | $3.61 | $3.49 | $3.50 | $3.50 | 7,603,617 |
| 2018-11-13 | $3.57 | $3.61 | $3.48 | $3.52 | $3.52 | 7,422,872 |
| 2018-11-12 | $3.60 | $3.64 | $3.46 | $3.54 | $3.54 | 7,763,386 |
| 2018-11-09 | $3.74 | $3.76 | $3.57 | $3.61 | $3.61 | 17,009,797 |
| 2018-11-08 | $3.84 | $3.89 | $3.76 | $3.79 | $3.79 | 7,843,315 |
| 2018-11-07 | $3.75 | $3.90 | $3.71 | $3.89 | $3.89 | 12,420,740 |
| 2018-11-06 | $3.72 | $3.78 | $3.67 | $3.71 | $3.71 | 7,166,510 |
| 2018-11-05 | $3.75 | $3.79 | $3.60 | $3.71 | $3.71 | 6,503,996 |
| 2018-11-02 | $3.66 | $3.79 | $3.57 | $3.76 | $3.76 | 14,270,091 |
| 2018-11-01 | $3.54 | $3.82 | $3.52 | $3.66 | $3.66 | 20,422,951 |
| 2018-10-31 | $3.75 | $3.78 | $3.58 | $3.64 | $3.64 | 33,753,069 |
| 2018-10-30 | $3.61 | $3.79 | $3.60 | $3.67 | $3.67 | 24,350,808 |
| 2018-10-29 | $3.89 | $3.89 | $3.58 | $3.62 | $3.62 | 28,440,383 |
| 2018-10-26 | $3.87 | $3.91 | $3.78 | $3.83 | $3.83 | 9,282,877 |
| 2018-10-25 | $3.85 | $3.95 | $3.84 | $3.90 | $3.90 | 10,655,802 |
| 2018-10-24 | $3.99 | $4.01 | $3.80 | $3.80 | $3.80 | 13,959,589 |
| 2018-10-23 | $4.00 | $4.01 | $3.87 | $3.95 | $3.95 | 12,547,537 |
| 2018-10-22 | $4.00 | $4.07 | $3.97 | $4.06 | $4.06 | 7,456,092 |
| 2018-10-19 | $4.08 | $4.13 | $3.99 | $4.00 | $4.00 | 8,894,415 |
| 2018-10-18 | $4.18 | $4.20 | $4.01 | $4.03 | $4.03 | 10,804,269 |
| 2018-10-17 | $4.27 | $4.27 | $4.14 | $4.20 | $4.20 | 8,414,371 |
| 2018-10-16 | $4.27 | $4.33 | $4.22 | $4.28 | $4.28 | 9,342,721 |
| 2018-10-15 | $4.25 | $4.28 | $4.07 | $4.26 | $4.26 | 11,285,542 |
| 2018-10-12 | $4.28 | $4.32 | $4.16 | $4.20 | $4.20 | 17,662,252 |
| 2018-10-11 | $4.23 | $4.33 | $4.15 | $4.18 | $4.18 | 23,783,685 |
| 2018-10-10 | $4.40 | $4.46 | $4.19 | $4.22 | $4.22 | 24,608,620 |
| 2018-10-09 | $3.86 | $4.50 | $3.83 | $4.36 | $4.36 | 65,172,089 |
| 2018-10-08 | $4.00 | $4.03 | $3.82 | $3.88 | $3.88 | 13,110,969 |
| 2018-10-05 | $4.12 | $4.20 | $3.97 | $4.02 | $4.02 | 11,600,992 |
| 2018-10-04 | $4.09 | $4.15 | $4.03 | $4.14 | $4.14 | 18,932,431 |
| 2018-10-03 | $4.02 | $4.10 | $3.99 | $4.10 | $4.10 | 15,888,197 |
| 2018-10-02 | $4.04 | $4.05 | $3.95 | $4.02 | $4.02 | 9,139,623 |
| 2018-10-01 | $4.06 | $4.06 | $4.00 | $4.01 | $4.01 | 7,232,918 |
| 2018-09-28 | $4.05 | $4.09 | $3.99 | $4.01 | $4.01 | 9,177,302 |
| 2018-09-27 | $3.95 | $4.05 | $3.93 | $3.96 | $3.96 | 7,833,855 |
| 2018-09-26 | $3.99 | $4.00 | $3.93 | $3.95 | $3.95 | 5,108,202 |
| 2018-09-25 | $3.92 | $4.02 | $3.91 | $3.97 | $3.97 | 7,661,989 |
| 2018-09-24 | $3.90 | $3.93 | $3.85 | $3.93 | $3.93 | 5,628,494 |
| 2018-09-21 | $3.95 | $3.97 | $3.91 | $3.92 | $3.92 | 6,818,638 |
| 2018-09-20 | $3.92 | $3.97 | $3.89 | $3.96 | $3.96 | 9,604,135 |
| 2018-09-19 | $4.00 | $4.03 | $3.89 | $3.92 | $3.92 | 12,290,640 |
| 2018-09-18 | $3.95 | $4.03 | $3.95 | $4.02 | $4.02 | 6,866,877 |
| 2018-09-17 | $4.06 | $4.06 | $3.94 | $3.95 | $3.95 | 7,147,255 |
| 2018-09-14 | $4.00 | $4.05 | $4.00 | $4.02 | $4.02 | 6,568,588 |
| 2018-09-13 | $4.03 | $4.07 | $3.96 | $3.98 | $3.98 | 7,317,829 |
| 2018-09-12 | $4.02 | $4.04 | $3.93 | $4.03 | $4.03 | 11,196,567 |
| 2018-09-11 | $3.98 | $4.02 | $3.94 | $4.01 | $4.01 | 8,834,718 |
| 2018-09-10 | $3.98 | $4.01 | $3.93 | $4.00 | $4.00 | 6,378,174 |
| 2018-09-07 | $3.96 | $4.03 | $3.88 | $3.94 | $3.94 | 8,983,114 |
| 2018-09-06 | $4.03 | $4.04 | $3.90 | $3.97 | $3.97 | 12,105,804 |
| 2018-09-05 | $4.14 | $4.18 | $3.99 | $4.02 | $4.02 | 14,394,806 |
| 2018-09-04 | $4.17 | $4.23 | $4.15 | $4.16 | $4.16 | 8,460,254 |
| 2018-08-31 | $4.13 | $4.18 | $4.08 | $4.16 | $4.16 | 11,353,230 |
| 2018-08-30 | $4.14 | $4.18 | $4.10 | $4.17 | $4.17 | 9,337,253 |
| 2018-08-29 | $4.05 | $4.18 | $4.00 | $4.15 | $4.15 | 17,568,251 |
| 2018-08-28 | $3.91 | $4.04 | $3.89 | $4.04 | $4.04 | 12,320,772 |
| 2018-08-27 | $3.94 | $3.95 | $3.86 | $3.94 | $3.94 | 7,252,863 |
| 2018-08-24 | $3.93 | $3.97 | $3.90 | $3.94 | $3.94 | 8,479,627 |
| 2018-08-23 | $4.05 | $4.06 | $3.90 | $3.93 | $3.93 | 12,136,348 |
| 2018-08-22 | $4.12 | $4.14 | $4.01 | $4.03 | $4.03 | 37,775,011 |
| 2018-08-21 | $3.73 | $3.80 | $3.70 | $3.74 | $3.74 | 5,305,548 |
| 2018-08-20 | $3.74 | $3.77 | $3.68 | $3.74 | $3.74 | 5,321,533 |
| 2018-08-17 | $3.70 | $3.77 | $3.68 | $3.72 | $3.72 | 5,965,644 |
| 2018-08-16 | $3.71 | $3.76 | $3.68 | $3.70 | $3.70 | 5,303,002 |
| 2018-08-15 | $3.75 | $3.77 | $3.65 | $3.70 | $3.70 | 6,760,777 |
| 2018-08-14 | $3.82 | $3.85 | $3.76 | $3.76 | $3.76 | 7,996,715 |
| 2018-08-13 | $3.82 | $3.88 | $3.79 | $3.81 | $3.81 | 7,254,041 |
| 2018-08-10 | $3.84 | $3.88 | $3.78 | $3.82 | $3.82 | 13,176,782 |
| 2018-08-09 | $3.85 | $3.89 | $3.81 | $3.86 | $3.86 | 10,974,736 |
| 2018-08-08 | $3.94 | $3.96 | $3.88 | $3.95 | $3.95 | 7,500,070 |
| 2018-08-07 | $3.98 | $4.02 | $3.93 | $3.95 | $3.95 | 7,495,363 |
| 2018-08-06 | $3.98 | $4.00 | $3.89 | $3.96 | $3.96 | 14,583,720 |
| 2018-08-03 | $4.03 | $4.07 | $3.98 | $3.99 | $3.99 | 14,611,599 |
| 2018-08-02 | $3.95 | $4.14 | $3.92 | $4.06 | $4.06 | 18,679,015 |
| 2018-08-01 | $3.85 | $3.94 | $3.83 | $3.85 | $3.85 | 14,981,225 |
| 2018-07-31 | $3.89 | $3.94 | $3.75 | $3.79 | $3.79 | 12,949,887 |
| 2018-07-30 | $4.04 | $4.04 | $3.80 | $3.84 | $3.84 | 22,789,191 |
| 2018-07-27 | $4.20 | $4.20 | $3.97 | $4.05 | $4.05 | 14,103,574 |
| 2018-07-26 | $4.20 | $4.24 | $4.11 | $4.21 | $4.21 | 5,551,445 |
| 2018-07-25 | $4.14 | $4.27 | $4.14 | $4.23 | $4.23 | 4,340,736 |
| 2018-07-24 | $4.20 | $4.23 | $4.10 | $4.14 | $4.14 | 9,858,785 |
| 2018-07-23 | $4.24 | $4.25 | $4.15 | $4.19 | $4.19 | 6,344,537 |
| 2018-07-20 | $4.29 | $4.30 | $4.21 | $4.25 | $4.25 | 5,462,224 |
| 2018-07-19 | $4.30 | $4.32 | $4.23 | $4.28 | $4.28 | 4,381,106 |
| 2018-07-18 | $4.34 | $4.34 | $4.22 | $4.30 | $4.30 | 5,854,473 |
| 2018-07-17 | $4.20 | $4.37 | $4.18 | $4.31 | $4.31 | 4,446,027 |
| 2018-07-16 | $4.33 | $4.37 | $4.23 | $4.25 | $4.25 | 8,454,907 |
| 2018-07-13 | $4.41 | $4.43 | $4.31 | $4.34 | $4.34 | 6,770,896 |
| 2018-07-12 | $4.29 | $4.41 | $4.23 | $4.40 | $4.40 | 7,385,153 |
| 2018-07-11 | $4.18 | $4.30 | $4.15 | $4.26 | $4.26 | 7,392,767 |
| 2018-07-10 | $4.25 | $4.26 | $4.17 | $4.19 | $4.19 | 3,984,764 |
| 2018-07-09 | $4.25 | $4.26 | $4.15 | $4.24 | $4.24 | 5,772,063 |
| 2018-07-06 | $4.13 | $4.25 | $4.12 | $4.22 | $4.22 | 3,756,772 |
| 2018-07-05 | $4.14 | $4.17 | $4.07 | $4.13 | $4.13 | 8,375,678 |
| 2018-07-03 | $4.14 | $4.18 | $4.09 | $4.14 | $4.14 | 2,366,045 |
| 2018-07-02 | $4.03 | $4.21 | $4.02 | $4.13 | $4.13 | 5,869,909 |
| 2018-06-29 | $4.05 | $4.09 | $4.04 | $4.07 | $4.07 | 7,305,003 |
| 2018-06-28 | $3.96 | $4.08 | $3.92 | $4.04 | $4.04 | 12,580,236 |
| 2018-06-27 | $4.15 | $4.16 | $3.97 | $3.98 | $3.98 | 13,759,085 |
| 2018-06-26 | $4.09 | $4.17 | $4.08 | $4.11 | $4.11 | 18,208,422 |
| 2018-06-25 | $4.18 | $4.20 | $4.02 | $4.08 | $4.08 | 9,430,017 |
| 2018-06-22 | $4.16 | $4.21 | $4.07 | $4.20 | $4.20 | 10,094,953 |
| 2018-06-21 | $4.22 | $4.24 | $4.12 | $4.17 | $4.17 | 6,693,786 |
| 2018-06-20 | $4.21 | $4.28 | $4.20 | $4.22 | $4.22 | 7,814,056 |
| 2018-06-19 | $4.25 | $4.25 | $4.13 | $4.20 | $4.20 | 13,914,672 |
| 2018-06-18 | $4.30 | $4.32 | $4.25 | $4.27 | $4.27 | 5,704,560 |
| 2018-06-15 | $4.38 | $4.40 | $4.31 | $4.33 | $4.33 | 7,431,814 |
| 2018-06-14 | $4.33 | $4.48 | $4.31 | $4.37 | $4.37 | 14,663,865 |
| 2018-06-13 | $4.28 | $4.39 | $4.26 | $4.29 | $4.29 | 18,546,779 |
| 2018-06-12 | $4.39 | $4.41 | $4.25 | $4.30 | $4.30 | 18,374,541 |
| 2018-06-11 | $4.38 | $4.38 | $4.33 | $4.38 | $4.38 | 6,171,089 |
| 2018-06-08 | $4.45 | $4.46 | $4.36 | $4.38 | $4.38 | 10,664,206 |
| 2018-06-07 | $4.40 | $4.57 | $4.40 | $4.44 | $4.44 | 18,098,123 |
| 2018-06-06 | $4.44 | $4.48 | $4.38 | $4.41 | $4.41 | 14,936,262 |
| 2018-06-05 | $4.41 | $4.47 | $4.36 | $4.43 | $4.43 | 9,125,350 |
| 2018-06-04 | $4.50 | $4.50 | $4.33 | $4.41 | $4.41 | 10,066,781 |
| 2018-06-01 | $4.46 | $4.56 | $4.38 | $4.47 | $4.47 | 18,961,541 |
| 2018-05-31 | $4.34 | $4.52 | $4.33 | $4.40 | $4.40 | 27,117,793 |
| 2018-05-30 | $4.20 | $4.43 | $4.20 | $4.32 | $4.32 | 27,960,727 |
| 2018-05-29 | $4.16 | $4.19 | $4.13 | $4.18 | $4.18 | 7,346,878 |
| 2018-05-25 | $4.12 | $4.22 | $4.11 | $4.17 | $4.17 | 7,422,184 |
| 2018-05-24 | $4.14 | $4.19 | $4.07 | $4.14 | $4.14 | 7,832,832 |
| 2018-05-23 | $4.07 | $4.14 | $4.06 | $4.13 | $4.13 | 6,393,267 |
| 2018-05-22 | $4.09 | $4.16 | $4.06 | $4.08 | $4.08 | 9,784,120 |
| 2018-05-21 | $4.18 | $4.19 | $4.06 | $4.09 | $4.09 | 9,678,936 |
| 2018-05-18 | $4.09 | $4.21 | $4.06 | $4.18 | $4.18 | 22,072,016 |
| 2018-05-17 | $4.05 | $4.13 | $4.02 | $4.08 | $4.08 | 28,767,826 |
| 2018-05-16 | $4.06 | $4.13 | $4.02 | $4.06 | $4.06 | 14,993,394 |
| 2018-05-15 | $3.97 | $4.09 | $3.88 | $4.07 | $4.07 | 19,396,762 |
| 2018-05-14 | $3.96 | $4.02 | $3.94 | $4.00 | $4.00 | 13,992,345 |
| 2018-05-11 | $3.91 | $3.97 | $3.86 | $3.96 | $3.96 | 8,843,737 |
| 2018-05-10 | $3.95 | $3.98 | $3.89 | $3.93 | $3.93 | 13,608,709 |
| 2018-05-09 | $3.90 | $3.96 | $3.87 | $3.90 | $3.90 | 21,276,959 |
| 2018-05-08 | $3.75 | $3.89 | $3.72 | $3.87 | $3.87 | 11,968,604 |
| 2018-05-07 | $3.79 | $3.85 | $3.73 | $3.77 | $3.77 | 17,325,787 |
| 2018-05-04 | $3.61 | $3.85 | $3.60 | $3.76 | $3.76 | 24,089,445 |
| 2018-05-03 | $3.66 | $3.76 | $3.51 | $3.64 | $3.64 | 23,253,155 |
| 2018-05-02 | $3.52 | $3.65 | $3.50 | $3.64 | $3.64 | 13,005,143 |
| 2018-05-01 | $3.43 | $3.53 | $3.43 | $3.52 | $3.52 | 7,752,107 |
| 2018-04-30 | $3.48 | $3.50 | $3.40 | $3.45 | $3.45 | 8,668,848 |
| 2018-04-27 | $3.47 | $3.52 | $3.43 | $3.48 | $3.48 | 4,567,573 |
| 2018-04-26 | $3.44 | $3.50 | $3.42 | $3.44 | $3.44 | 8,638,094 |
| 2018-04-25 | $3.46 | $3.49 | $3.39 | $3.41 | $3.41 | 7,908,787 |
| 2018-04-24 | $3.49 | $3.56 | $3.41 | $3.47 | $3.47 | 6,030,697 |
| 2018-04-23 | $3.52 | $3.56 | $3.48 | $3.49 | $3.49 | 5,258,089 |
| 2018-04-20 | $3.60 | $3.63 | $3.51 | $3.53 | $3.53 | 4,781,173 |
| 2018-04-19 | $3.63 | $3.69 | $3.60 | $3.63 | $3.63 | 6,095,635 |
| 2018-04-18 | $3.58 | $3.65 | $3.55 | $3.63 | $3.63 | 4,541,532 |
| 2018-04-17 | $3.60 | $3.63 | $3.58 | $3.60 | $3.60 | 4,281,957 |
| 2018-04-16 | $3.51 | $3.57 | $3.48 | $3.55 | $3.55 | 3,668,190 |
| 2018-04-13 | $3.59 | $3.59 | $3.49 | $3.50 | $3.50 | 5,132,465 |
| 2018-04-12 | $3.53 | $3.59 | $3.51 | $3.55 | $3.55 | 4,472,047 |
| 2018-04-11 | $3.51 | $3.54 | $3.47 | $3.53 | $3.53 | 7,833,550 |
| 2018-04-10 | $3.49 | $3.53 | $3.45 | $3.52 | $3.52 | 6,803,166 |
| 2018-04-09 | $3.46 | $3.49 | $3.40 | $3.48 | $3.48 | 8,085,347 |
| 2018-04-06 | $3.48 | $3.51 | $3.41 | $3.44 | $3.44 | 10,457,423 |
| 2018-04-05 | $3.56 | $3.56 | $3.44 | $3.52 | $3.52 | 17,717,244 |
| 2018-04-04 | $3.39 | $3.54 | $3.34 | $3.52 | $3.52 | 9,948,525 |
| 2018-04-03 | $3.57 | $3.58 | $3.39 | $3.45 | $3.45 | 15,237,089 |
| 2018-04-02 | $3.64 | $3.65 | $3.50 | $3.55 | $3.55 | 9,707,020 |
| 2018-03-29 | $3.70 | $3.74 | $3.61 | $3.66 | $3.66 | 11,175,999 |
| 2018-03-28 | $3.69 | $3.75 | $3.65 | $3.68 | $3.68 | 10,906,084 |
| 2018-03-27 | $3.85 | $3.85 | $3.68 | $3.70 | $3.70 | 11,026,010 |
| 2018-03-26 | $3.85 | $3.86 | $3.78 | $3.85 | $3.85 | 9,075,940 |
| 2018-03-23 | $3.81 | $3.86 | $3.79 | $3.80 | $3.80 | 9,850,955 |
| 2018-03-22 | $3.88 | $3.94 | $3.80 | $3.81 | $3.81 | 14,379,224 |
| 2018-03-21 | $3.85 | $3.94 | $3.81 | $3.94 | $3.94 | 17,590,899 |
| 2018-03-20 | $3.76 | $3.83 | $3.74 | $3.83 | $3.83 | 6,803,181 |
| 2018-03-19 | $3.78 | $3.85 | $3.70 | $3.75 | $3.75 | 10,608,357 |
| 2018-03-16 | $3.86 | $3.91 | $3.78 | $3.82 | $3.82 | 8,234,710 |
| 2018-03-15 | $3.78 | $3.93 | $3.77 | $3.86 | $3.86 | 13,217,366 |
| 2018-03-14 | $3.69 | $3.80 | $3.66 | $3.77 | $3.77 | 10,403,780 |
| 2018-03-13 | $3.76 | $3.77 | $3.67 | $3.70 | $3.70 | 11,863,280 |
| 2018-03-12 | $3.71 | $3.77 | $3.71 | $3.75 | $3.75 | 6,681,293 |
| 2018-03-09 | $3.72 | $3.76 | $3.69 | $3.72 | $3.72 | 10,564,999 |
| 2018-03-08 | $3.66 | $3.73 | $3.65 | $3.71 | $3.71 | 12,486,106 |
| 2018-03-07 | $3.54 | $3.69 | $3.52 | $3.67 | $3.67 | 14,104,128 |
| 2018-03-06 | $3.60 | $3.61 | $3.52 | $3.55 | $3.55 | 5,341,796 |
| 2018-03-05 | $3.50 | $3.62 | $3.49 | $3.60 | $3.60 | 6,305,374 |
| 2018-03-02 | $3.44 | $3.55 | $3.42 | $3.53 | $3.53 | 5,003,952 |
| 2018-03-01 | $3.49 | $3.50 | $3.37 | $3.44 | $3.44 | 10,635,508 |
| 2018-02-28 | $3.53 | $3.55 | $3.46 | $3.46 | $3.46 | 8,576,591 |
| 2018-02-27 | $3.58 | $3.63 | $3.50 | $3.50 | $3.50 | 8,961,250 |
| 2018-02-26 | $3.61 | $3.66 | $3.57 | $3.61 | $3.61 | 7,002,978 |
| 2018-02-23 | $3.51 | $3.61 | $3.49 | $3.60 | $3.60 | 11,236,034 |
| 2018-02-22 | $3.56 | $3.58 | $3.47 | $3.52 | $3.52 | 9,474,580 |
| 2018-02-21 | $3.56 | $3.65 | $3.54 | $3.56 | $3.56 | 9,823,221 |
| 2018-02-20 | $3.55 | $3.59 | $3.50 | $3.57 | $3.57 | 7,262,916 |
| 2018-02-16 | $3.59 | $3.62 | $3.53 | $3.59 | $3.59 | 7,045,370 |
| 2018-02-15 | $3.51 | $3.62 | $3.48 | $3.57 | $3.57 | 16,205,720 |
| 2018-02-14 | $3.44 | $3.54 | $3.42 | $3.49 | $3.49 | 12,381,110 |
| 2018-02-13 | $3.42 | $3.47 | $3.39 | $3.45 | $3.45 | 11,922,008 |
| 2018-02-12 | $3.35 | $3.45 | $3.32 | $3.42 | $3.42 | 26,480,885 |
| 2018-02-09 | $3.52 | $3.53 | $3.20 | $3.31 | $3.31 | 34,158,025 |
| 2018-02-08 | $3.85 | $3.86 | $3.45 | $3.49 | $3.49 | 52,732,983 |
| 2018-02-07 | $3.60 | $3.69 | $3.51 | $3.69 | $3.69 | 28,137,017 |
| 2018-02-06 | $3.46 | $3.58 | $3.42 | $3.57 | $3.57 | 12,472,173 |
| 2018-02-05 | $3.55 | $3.68 | $3.50 | $3.51 | $3.51 | 14,151,413 |
| 2018-02-02 | $3.68 | $3.70 | $3.59 | $3.61 | $3.61 | 8,783,289 |
| 2018-02-01 | $3.56 | $3.74 | $3.54 | $3.69 | $3.69 | 7,958,565 |
| 2018-01-31 | $3.60 | $3.65 | $3.57 | $3.58 | $3.58 | 9,316,160 |
| 2018-01-30 | $3.62 | $3.65 | $3.48 | $3.60 | $3.60 | 18,512,312 |
| 2018-01-29 | $3.69 | $3.71 | $3.65 | $3.67 | $3.67 | 7,667,702 |
| 2018-01-26 | $3.78 | $3.78 | $3.68 | $3.73 | $3.73 | 11,652,754 |
| 2018-01-25 | $3.67 | $3.74 | $3.66 | $3.69 | $3.69 | 7,648,767 |
| 2018-01-24 | $3.74 | $3.75 | $3.65 | $3.65 | $3.65 | 11,489,018 |
| 2018-01-23 | $3.75 | $3.77 | $3.71 | $3.72 | $3.72 | 11,838,276 |
| 2018-01-22 | $3.74 | $3.75 | $3.71 | $3.73 | $3.73 | 8,148,007 |
| 2018-01-19 | $3.77 | $3.77 | $3.68 | $3.72 | $3.72 | 12,799,058 |
| 2018-01-18 | $3.81 | $3.82 | $3.72 | $3.75 | $3.75 | 19,980,320 |
| 2018-01-17 | $3.80 | $3.84 | $3.74 | $3.80 | $3.80 | 68,703,151 |
| 2018-01-16 | $3.97 | $3.97 | $3.76 | $3.80 | $3.80 | 10,154,486 |
| 2018-01-12 | $3.97 | $3.98 | $3.89 | $3.97 | $3.97 | 7,210,199 |
| 2018-01-11 | $3.90 | $3.97 | $3.88 | $3.97 | $3.97 | 9,398,160 |
| 2018-01-10 | $3.89 | $3.90 | $3.85 | $3.89 | $3.89 | 3,547,409 |
| 2018-01-09 | $3.91 | $3.92 | $3.86 | $3.88 | $3.88 | 5,145,075 |
| 2018-01-08 | $3.90 | $3.92 | $3.82 | $3.91 | $3.91 | 8,918,028 |
| 2018-01-05 | $3.92 | $3.93 | $3.84 | $3.89 | $3.89 | 9,960,403 |
| 2018-01-04 | $4.04 | $4.05 | $3.84 | $3.89 | $3.89 | 10,599,303 |
| 2018-01-03 | $3.95 | $4.09 | $3.90 | $4.02 | $4.02 | 23,093,604 |
| 2018-01-02 | $3.94 | $4.04 | $3.92 | $3.92 | $3.92 | 12,410,951 |
| 2017-12-29 | $3.99 | $4.00 | $3.93 | $4.00 | $4.00 | 5,179,307 |
| 2017-12-28 | $4.00 | $4.01 | $3.93 | $3.97 | $3.97 | 3,949,697 |
| 2017-12-27 | $3.95 | $4.02 | $3.94 | $4.01 | $4.01 | 6,064,786 |
| 2017-12-26 | $3.97 | $3.97 | $3.91 | $3.95 | $3.95 | 4,371,861 |
| 2017-12-22 | $3.98 | $4.00 | $3.93 | $4.00 | $4.00 | 5,743,207 |
| 2017-12-21 | $3.97 | $4.02 | $3.94 | $4.02 | $4.02 | 7,505,419 |
| 2017-12-20 | $3.97 | $3.99 | $3.93 | $3.96 | $3.96 | 4,367,378 |
| 2017-12-19 | $4.09 | $4.09 | $3.91 | $3.97 | $3.97 | 7,573,010 |
| 2017-12-18 | $4.10 | $4.10 | $4.01 | $4.06 | $4.06 | 5,796,418 |
| 2017-12-15 | $4.01 | $4.07 | $3.97 | $4.04 | $4.04 | 8,689,918 |
| 2017-12-14 | $4.01 | $4.04 | $3.97 | $4.00 | $4.00 | 6,484,866 |
| 2017-12-13 | $3.97 | $4.03 | $3.95 | $4.01 | $4.01 | 7,458,006 |
| 2017-12-12 | $3.92 | $4.05 | $3.90 | $3.98 | $3.98 | 10,866,767 |
| 2017-12-11 | $3.81 | $3.93 | $3.78 | $3.93 | $3.93 | 8,052,391 |
| 2017-12-08 | $3.85 | $3.87 | $3.78 | $3.78 | $3.78 | 3,781,784 |
| 2017-12-07 | $3.73 | $3.87 | $3.73 | $3.82 | $3.82 | 9,556,266 |
| 2017-12-06 | $3.78 | $3.80 | $3.70 | $3.70 | $3.70 | 5,931,218 |
| 2017-12-05 | $3.81 | $3.84 | $3.74 | $3.77 | $3.77 | 7,303,147 |
| 2017-12-04 | $3.97 | $4.00 | $3.77 | $3.80 | $3.80 | 12,063,361 |
| 2017-12-01 | $4.08 | $4.09 | $3.89 | $3.96 | $3.96 | 10,813,863 |
| 2017-11-30 | $4.09 | $4.14 | $4.03 | $4.10 | $4.10 | 9,654,942 |
| 2017-11-29 | $4.30 | $4.34 | $4.05 | $4.05 | $4.05 | 14,173,713 |
| 2017-11-28 | $4.17 | $4.30 | $4.10 | $4.28 | $4.28 | 23,541,819 |
| 2017-11-27 | $4.06 | $4.18 | $4.03 | $4.17 | $4.17 | 8,058,798 |
| 2017-11-24 | $4.09 | $4.10 | $4.07 | $4.08 | $4.08 | 1,172,806 |
| 2017-11-22 | $4.12 | $4.15 | $4.04 | $4.06 | $4.06 | 5,439,018 |
| 2017-11-21 | $4.00 | $4.14 | $4.00 | $4.11 | $4.11 | 13,721,929 |
| 2017-11-20 | $3.92 | $4.04 | $3.92 | $4.02 | $4.02 | 8,102,670 |
| 2017-11-17 | $3.87 | $3.95 | $3.87 | $3.94 | $3.94 | 4,520,810 |
| 2017-11-16 | $3.84 | $3.95 | $3.83 | $3.90 | $3.90 | 5,711,808 |
| 2017-11-15 | $3.84 | $3.87 | $3.82 | $3.84 | $3.84 | 7,265,713 |
| 2017-11-14 | $3.84 | $3.89 | $3.83 | $3.85 | $3.85 | 4,259,516 |
| 2017-11-13 | $3.85 | $3.93 | $3.84 | $3.87 | $3.87 | 5,677,411 |
| 2017-11-10 | $3.87 | $3.96 | $3.85 | $3.89 | $3.89 | 7,729,974 |
| 2017-11-09 | $3.80 | $3.93 | $3.72 | $3.90 | $3.90 | 13,551,032 |
| 2017-11-08 | $3.80 | $4.09 | $3.76 | $3.83 | $3.83 | 37,656,375 |
| 2017-11-07 | $3.89 | $3.89 | $3.63 | $3.67 | $3.67 | 28,461,351 |
| 2017-11-06 | $3.93 | $3.94 | $3.86 | $3.86 | $3.86 | 8,421,612 |
| 2017-11-03 | $3.88 | $3.97 | $3.86 | $3.92 | $3.92 | 12,537,225 |
| 2017-11-02 | $3.85 | $3.89 | $3.80 | $3.88 | $3.88 | 6,580,807 |
| 2017-11-01 | $3.91 | $3.91 | $3.79 | $3.84 | $3.84 | 8,749,881 |
| 2017-10-31 | $3.82 | $3.90 | $3.80 | $3.90 | $3.90 | 9,054,075 |
| 2017-10-30 | $3.77 | $3.85 | $3.76 | $3.82 | $3.82 | 5,776,265 |
| 2017-10-27 | $3.73 | $3.78 | $3.69 | $3.77 | $3.77 | 5,416,875 |
| 2017-10-26 | $3.78 | $3.78 | $3.67 | $3.73 | $3.73 | 7,032,833 |
| 2017-10-25 | $3.78 | $3.79 | $3.63 | $3.76 | $3.76 | 13,999,069 |
| 2017-10-24 | $3.85 | $3.88 | $3.79 | $3.79 | $3.79 | 5,053,940 |
| 2017-10-23 | $3.95 | $3.95 | $3.85 | $3.87 | $3.87 | 4,423,467 |
| 2017-10-20 | $3.94 | $3.97 | $3.86 | $3.94 | $3.94 | 11,651,702 |
| 2017-10-19 | $3.86 | $3.99 | $3.84 | $3.92 | $3.92 | 16,692,307 |
| 2017-10-18 | $3.87 | $3.95 | $3.85 | $3.88 | $3.88 | 15,817,478 |
| 2017-10-17 | $3.84 | $3.85 | $3.80 | $3.84 | $3.84 | 2,306,048 |
| 2017-10-16 | $3.83 | $3.86 | $3.80 | $3.84 | $3.84 | 4,399,995 |
| 2017-10-13 | $3.76 | $3.87 | $3.74 | $3.83 | $3.83 | 11,628,846 |
| 2017-10-12 | $3.70 | $3.76 | $3.68 | $3.74 | $3.74 | 4,583,346 |
| 2017-10-11 | $3.71 | $3.73 | $3.69 | $3.70 | $3.70 | 3,453,656 |
| 2017-10-10 | $3.73 | $3.74 | $3.66 | $3.71 | $3.71 | 4,707,203 |
| 2017-10-09 | $3.71 | $3.76 | $3.70 | $3.72 | $3.72 | 4,781,739 |
| 2017-10-06 | $3.80 | $3.82 | $3.76 | $3.79 | $3.79 | 8,598,844 |
| 2017-10-05 | $3.82 | $3.84 | $3.74 | $3.82 | $3.82 | 7,301,313 |
| 2017-10-04 | $3.85 | $3.86 | $3.79 | $3.82 | $3.82 | 5,930,647 |
| 2017-10-03 | $3.83 | $3.85 | $3.79 | $3.84 | $3.84 | 4,928,145 |
| 2017-10-02 | $3.79 | $3.88 | $3.76 | $3.84 | $3.84 | 10,103,321 |
| 2017-09-29 | $3.75 | $3.79 | $3.68 | $3.78 | $3.78 | 9,656,554 |
| 2017-09-28 | $3.71 | $3.76 | $3.69 | $3.73 | $3.73 | 8,509,858 |
| 2017-09-27 | $3.72 | $3.77 | $3.69 | $3.73 | $3.73 | 5,165,849 |
| 2017-09-26 | $3.81 | $3.81 | $3.68 | $3.70 | $3.70 | 15,626,979 |
| 2017-09-25 | $3.86 | $3.87 | $3.73 | $3.81 | $3.81 | 8,874,552 |
| 2017-09-22 | $3.86 | $3.89 | $3.83 | $3.85 | $3.85 | 5,950,822 |
| 2017-09-21 | $3.95 | $3.95 | $3.86 | $3.87 | $3.87 | 4,602,891 |
| 2017-09-20 | $3.94 | $4.02 | $3.88 | $3.91 | $3.91 | 25,643,653 |
| 2017-09-19 | $3.85 | $3.93 | $3.79 | $3.88 | $3.88 | 22,473,553 |
| 2017-09-18 | $3.79 | $3.88 | $3.78 | $3.83 | $3.83 | 12,131,144 |
| 2017-09-15 | $3.79 | $3.85 | $3.75 | $3.82 | $3.82 | 6,139,439 |
| 2017-09-14 | $3.91 | $3.91 | $3.74 | $3.77 | $3.77 | 5,995,545 |
| 2017-09-13 | $3.79 | $4.02 | $3.77 | $3.84 | $3.84 | 24,119,622 |
| 2017-09-12 | $3.74 | $3.82 | $3.72 | $3.79 | $3.79 | 11,972,806 |
| 2017-09-11 | $3.72 | $3.75 | $3.69 | $3.74 | $3.74 | 4,048,783 |
| 2017-09-08 | $3.70 | $3.76 | $3.65 | $3.68 | $3.68 | 6,343,522 |
| 2017-09-07 | $3.61 | $3.74 | $3.61 | $3.69 | $3.69 | 12,894,770 |
| 2017-09-06 | $3.67 | $3.68 | $3.57 | $3.61 | $3.61 | 6,350,786 |
| 2017-09-05 | $3.72 | $3.73 | $3.63 | $3.66 | $3.66 | 5,281,215 |
| 2017-09-01 | $3.77 | $3.79 | $3.72 | $3.74 | $3.74 | 6,748,591 |
| 2017-08-31 | $3.71 | $3.79 | $3.69 | $3.75 | $3.75 | 9,590,888 |
| 2017-08-30 | $3.62 | $3.77 | $3.61 | $3.74 | $3.74 | 12,233,026 |
| 2017-08-29 | $3.58 | $3.65 | $3.58 | $3.62 | $3.62 | 7,391,238 |
| 2017-08-28 | $3.61 | $3.65 | $3.59 | $3.63 | $3.63 | 6,132,943 |
| 2017-08-25 | $3.66 | $3.70 | $3.61 | $3.62 | $3.62 | 3,915,175 |
| 2017-08-24 | $3.60 | $3.68 | $3.60 | $3.67 | $3.67 | 4,808,946 |
| 2017-08-23 | $3.64 | $3.68 | $3.62 | $3.62 | $3.62 | 5,019,412 |
| 2017-08-22 | $3.60 | $3.67 | $3.58 | $3.65 | $3.65 | 5,137,495 |
| 2017-08-21 | $3.60 | $3.64 | $3.57 | $3.60 | $3.60 | 3,364,871 |
| 2017-08-18 | $3.56 | $3.65 | $3.54 | $3.62 | $3.62 | 5,760,416 |
| 2017-08-17 | $3.60 | $3.62 | $3.55 | $3.57 | $3.57 | 5,725,953 |
| 2017-08-16 | $3.61 | $3.64 | $3.56 | $3.62 | $3.62 | 7,261,429 |
| 2017-08-15 | $3.61 | $3.67 | $3.59 | $3.62 | $3.62 | 8,838,468 |
| 2017-08-14 | $3.66 | $3.67 | $3.56 | $3.58 | $3.58 | 10,492,953 |
| 2017-08-11 | $3.62 | $3.66 | $3.58 | $3.63 | $3.63 | 7,063,014 |
| 2017-08-10 | $3.72 | $3.75 | $3.60 | $3.62 | $3.62 | 7,742,208 |
| 2017-08-09 | $3.65 | $3.78 | $3.65 | $3.76 | $3.76 | 10,217,806 |
| 2017-08-08 | $3.59 | $3.75 | $3.58 | $3.71 | $3.71 | 19,706,499 |
| 2017-08-07 | $3.57 | $3.63 | $3.54 | $3.60 | $3.60 | 11,722,407 |
| 2017-08-04 | $3.63 | $3.67 | $3.53 | $3.57 | $3.57 | 14,915,987 |
| 2017-08-03 | $3.79 | $3.81 | $3.58 | $3.69 | $3.69 | 28,453,440 |
| 2017-08-02 | $3.65 | $3.67 | $3.49 | $3.58 | $3.58 | 17,171,955 |
| 2017-08-01 | $3.61 | $3.68 | $3.57 | $3.62 | $3.62 | 9,236,197 |
| 2017-07-31 | $3.65 | $3.68 | $3.59 | $3.61 | $3.61 | 8,882,278 |
| 2017-07-28 | $3.65 | $3.66 | $3.60 | $3.64 | $3.64 | 10,762,547 |
| 2017-07-27 | $3.73 | $3.78 | $3.59 | $3.66 | $3.66 | 7,083,099 |
| 2017-07-26 | $3.74 | $3.76 | $3.70 | $3.72 | $3.72 | 3,011,280 |
| 2017-07-25 | $3.76 | $3.78 | $3.72 | $3.74 | $3.74 | 5,681,558 |
| 2017-07-24 | $3.76 | $3.81 | $3.73 | $3.75 | $3.75 | 5,377,977 |
| 2017-07-21 | $3.73 | $3.82 | $3.66 | $3.78 | $3.78 | 12,730,099 |
| 2017-07-20 | $3.70 | $3.83 | $3.70 | $3.76 | $3.76 | 17,022,541 |
| 2017-07-19 | $3.64 | $3.70 | $3.58 | $3.70 | $3.70 | 6,735,997 |
| 2017-07-18 | $3.58 | $3.65 | $3.55 | $3.65 | $3.65 | 6,537,164 |
| 2017-07-17 | $3.65 | $3.67 | $3.56 | $3.58 | $3.58 | 6,666,826 |
| 2017-07-14 | $3.57 | $3.65 | $3.57 | $3.65 | $3.65 | 5,598,764 |
| 2017-07-13 | $3.64 | $3.65 | $3.54 | $3.56 | $3.56 | 13,241,423 |
| 2017-07-12 | $3.61 | $3.65 | $3.60 | $3.64 | $3.64 | 7,218,238 |
| 2017-07-11 | $3.60 | $3.64 | $3.57 | $3.60 | $3.60 | 4,980,110 |
| 2017-07-10 | $3.58 | $3.67 | $3.56 | $3.62 | $3.62 | 5,309,737 |
| 2017-07-07 | $3.53 | $3.64 | $3.52 | $3.60 | $3.60 | 7,300,225 |
| 2017-07-06 | $3.57 | $3.57 | $3.47 | $3.50 | $3.50 | 14,551,505 |
| 2017-07-05 | $3.64 | $3.69 | $3.53 | $3.59 | $3.59 | 10,673,048 |
| 2017-07-03 | $3.65 | $3.66 | $3.61 | $3.62 | $3.62 | 3,913,014 |
| 2017-06-30 | $3.62 | $3.69 | $3.57 | $3.64 | $3.64 | 9,854,430 |
| 2017-06-29 | $3.72 | $3.73 | $3.59 | $3.61 | $3.61 | 15,233,834 |
| 2017-06-28 | $3.73 | $3.74 | $3.67 | $3.71 | $3.71 | 16,575,045 |
| 2017-06-27 | $3.78 | $3.81 | $3.69 | $3.71 | $3.71 | 10,243,804 |
| 2017-06-26 | $3.79 | $3.86 | $3.73 | $3.78 | $3.78 | 14,393,462 |
| 2017-06-23 | $3.62 | $3.79 | $3.61 | $3.79 | $3.79 | 19,873,952 |
| 2017-06-22 | $3.63 | $3.65 | $3.60 | $3.62 | $3.62 | 5,380,729 |
| 2017-06-21 | $3.64 | $3.67 | $3.58 | $3.64 | $3.64 | 11,301,900 |
| 2017-06-20 | $3.65 | $3.72 | $3.60 | $3.62 | $3.62 | 12,911,922 |
| 2017-06-19 | $3.69 | $3.70 | $3.60 | $3.68 | $3.68 | 10,438,127 |
| 2017-06-16 | $3.64 | $3.74 | $3.63 | $3.69 | $3.69 | 17,706,386 |
| 2017-06-15 | $3.53 | $3.73 | $3.49 | $3.65 | $3.65 | 25,755,174 |
| 2017-06-14 | $3.55 | $3.60 | $3.44 | $3.53 | $3.53 | 22,221,956 |
| 2017-06-13 | $3.62 | $3.63 | $3.48 | $3.51 | $3.51 | 13,130,468 |
| 2017-06-12 | $3.70 | $3.70 | $3.53 | $3.58 | $3.58 | 19,667,729 |
| 2017-06-09 | $3.72 | $3.82 | $3.60 | $3.71 | $3.71 | 41,441,223 |
| 2017-06-08 | $3.59 | $3.61 | $3.55 | $3.58 | $3.58 | 10,852,704 |
| 2017-06-07 | $3.63 | $3.64 | $3.55 | $3.59 | $3.59 | 11,671,981 |
| 2017-06-06 | $3.60 | $3.69 | $3.58 | $3.61 | $3.61 | 10,035,125 |
| 2017-06-05 | $3.64 | $3.68 | $3.60 | $3.61 | $3.61 | 10,815,463 |
| 2017-06-02 | $3.60 | $3.70 | $3.54 | $3.63 | $3.63 | 17,031,648 |
| 2017-06-01 | $3.54 | $3.65 | $3.53 | $3.58 | $3.58 | 15,701,072 |
| 2017-05-31 | $3.61 | $3.63 | $3.50 | $3.52 | $3.52 | 14,709,027 |
| 2017-05-30 | $3.55 | $3.62 | $3.49 | $3.60 | $3.60 | 22,390,200 |
| 2017-05-26 | $3.48 | $3.51 | $3.40 | $3.49 | $3.49 | 7,991,894 |
| 2017-05-25 | $3.59 | $3.63 | $3.45 | $3.49 | $3.49 | 15,624,774 |
| 2017-05-24 | $3.50 | $3.60 | $3.46 | $3.58 | $3.58 | 11,839,291 |
| 2017-05-23 | $3.47 | $3.52 | $3.40 | $3.50 | $3.50 | 12,346,304 |
| 2017-05-22 | $3.45 | $3.48 | $3.40 | $3.44 | $3.44 | 6,186,277 |
| 2017-05-19 | $3.43 | $3.51 | $3.41 | $3.45 | $3.45 | 16,482,415 |
| 2017-05-18 | $3.35 | $3.45 | $3.35 | $3.40 | $3.40 | 7,829,952 |
| 2017-05-17 | $3.41 | $3.47 | $3.35 | $3.37 | $3.37 | 16,556,334 |
| 2017-05-16 | $3.40 | $3.52 | $3.38 | $3.49 | $3.49 | 20,357,432 |
| 2017-05-15 | $3.31 | $3.43 | $3.30 | $3.39 | $3.39 | 16,077,077 |
| 2017-05-12 | $3.35 | $3.40 | $3.32 | $3.32 | $3.32 | 8,877,819 |
| 2017-05-11 | $3.33 | $3.40 | $3.26 | $3.40 | $3.40 | 11,286,932 |
| 2017-05-10 | $3.34 | $3.39 | $3.31 | $3.37 | $3.37 | 9,947,864 |
| 2017-05-09 | $3.28 | $3.36 | $3.22 | $3.33 | $3.33 | 18,886,228 |
| 2017-05-08 | $3.22 | $3.40 | $3.17 | $3.34 | $3.34 | 34,267,280 |
| 2017-05-05 | $3.02 | $3.23 | $2.96 | $3.20 | $3.20 | 42,105,654 |
| 2017-05-04 | $2.90 | $2.93 | $2.84 | $2.84 | $2.84 | 11,253,241 |
| 2017-05-03 | $2.91 | $2.91 | $2.85 | $2.90 | $2.90 | 3,126,353 |
| 2017-05-02 | $2.85 | $2.93 | $2.84 | $2.91 | $2.91 | 5,421,143 |
| 2017-05-01 | $2.90 | $2.94 | $2.84 | $2.87 | $2.87 | 9,304,482 |
| 2017-04-28 | $2.86 | $2.94 | $2.81 | $2.89 | $2.89 | 8,816,760 |
| 2017-04-27 | $2.84 | $2.87 | $2.82 | $2.84 | $2.84 | 4,550,079 |
| 2017-04-26 | $2.85 | $2.90 | $2.82 | $2.82 | $2.82 | 6,929,141 |
| 2017-04-25 | $2.85 | $2.90 | $2.82 | $2.86 | $2.86 | 6,988,278 |
| 2017-04-24 | $2.82 | $2.86 | $2.79 | $2.86 | $2.86 | 6,127,070 |
| 2017-04-21 | $2.80 | $2.82 | $2.77 | $2.79 | $2.79 | 5,321,303 |
| 2017-04-20 | $2.84 | $2.85 | $2.82 | $2.82 | $2.82 | 2,892,745 |
| 2017-04-19 | $2.81 | $2.85 | $2.79 | $2.82 | $2.82 | 5,771,704 |
| 2017-04-18 | $2.77 | $2.83 | $2.77 | $2.82 | $2.82 | 22,883,966 |
| 2017-04-17 | $2.73 | $2.80 | $2.73 | $2.78 | $2.78 | 6,556,115 |
| 2017-04-13 | $2.77 | $2.81 | $2.76 | $2.77 | $2.77 | 3,045,183 |
| 2017-04-12 | $2.79 | $2.81 | $2.77 | $2.78 | $2.78 | 2,942,090 |
| 2017-04-11 | $2.79 | $2.83 | $2.78 | $2.79 | $2.79 | 10,170,263 |
| 2017-04-10 | $2.81 | $2.83 | $2.76 | $2.79 | $2.79 | 17,655,289 |
| 2017-04-07 | $2.79 | $2.87 | $2.78 | $2.80 | $2.80 | 4,012,558 |
| 2017-04-06 | $2.81 | $2.82 | $2.78 | $2.80 | $2.80 | 4,623,943 |
| 2017-04-05 | $2.79 | $2.82 | $2.78 | $2.78 | $2.78 | 7,753,410 |
| 2017-04-04 | $2.81 | $2.84 | $2.79 | $2.79 | $2.79 | 9,823,824 |
| 2017-04-03 | $2.85 | $2.86 | $2.79 | $2.83 | $2.83 | 5,268,047 |
| 2017-03-31 | $2.90 | $2.92 | $2.84 | $2.85 | $2.85 | 5,421,996 |
| 2017-03-30 | $2.84 | $2.95 | $2.83 | $2.88 | $2.88 | 22,847,965 |
| 2017-03-29 | $2.81 | $2.85 | $2.81 | $2.83 | $2.83 | 3,889,251 |
| 2017-03-28 | $2.80 | $2.85 | $2.79 | $2.82 | $2.82 | 7,217,590 |
| 2017-03-27 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 3,034,965 |
| 2017-03-24 | $2.79 | $2.84 | $2.79 | $2.80 | $2.80 | 4,035,700 |
| 2017-03-23 | $2.75 | $2.83 | $2.74 | $2.81 | $2.81 | 9,012,528 |
| 2017-03-22 | $2.73 | $2.76 | $2.71 | $2.76 | $2.76 | 3,275,124 |
| 2017-03-21 | $2.80 | $2.83 | $2.74 | $2.76 | $2.76 | 5,687,085 |
| 2017-03-20 | $2.79 | $2.83 | $2.78 | $2.80 | $2.80 | 7,977,378 |
| 2017-03-17 | $2.82 | $2.84 | $2.79 | $2.80 | $2.80 | 7,240,950 |
| 2017-03-16 | $2.73 | $2.86 | $2.73 | $2.84 | $2.84 | 6,819,996 |
| 2017-03-15 | $2.79 | $2.87 | $2.78 | $2.84 | $2.84 | 5,601,766 |
| 2017-03-14 | $2.80 | $2.81 | $2.77 | $2.78 | $2.78 | 5,267,546 |
| 2017-03-13 | $2.83 | $2.85 | $2.80 | $2.81 | $2.81 | 4,669,339 |
| 2017-03-10 | $2.76 | $2.84 | $2.76 | $2.82 | $2.82 | 7,077,141 |
| 2017-03-09 | $2.74 | $2.76 | $2.73 | $2.75 | $2.75 | 4,066,928 |
| 2017-03-08 | $2.75 | $2.76 | $2.73 | $2.74 | $2.74 | 2,558,271 |
| 2017-03-07 | $2.75 | $2.76 | $2.72 | $2.74 | $2.74 | 4,019,054 |
| 2017-03-06 | $2.75 | $2.77 | $2.75 | $2.75 | $2.75 | 4,051,877 |
| 2017-03-03 | $2.71 | $2.81 | $2.70 | $2.78 | $2.78 | 11,338,018 |
| 2017-03-02 | $2.72 | $2.75 | $2.71 | $2.74 | $2.74 | 6,781,725 |
| 2017-03-01 | $2.70 | $2.74 | $2.68 | $2.71 | $2.71 | 11,395,455 |
| 2017-02-28 | $2.68 | $2.70 | $2.64 | $2.65 | $2.65 | 9,373,836 |
| 2017-02-27 | $2.67 | $2.71 | $2.65 | $2.69 | $2.69 | 11,509,606 |
| 2017-02-24 | $2.69 | $2.73 | $2.67 | $2.70 | $2.70 | 6,418,886 |
| 2017-02-23 | $2.83 | $2.84 | $2.70 | $2.71 | $2.71 | 9,845,085 |
| 2017-02-22 | $2.70 | $2.85 | $2.70 | $2.83 | $2.83 | 23,266,032 |
| 2017-02-21 | $2.67 | $2.71 | $2.66 | $2.71 | $2.71 | 10,078,397 |
| 2017-02-17 | $2.62 | $2.70 | $2.62 | $2.68 | $2.68 | 11,927,808 |
| 2017-02-16 | $2.61 | $2.66 | $2.61 | $2.63 | $2.63 | 7,154,617 |
| 2017-02-15 | $2.59 | $2.69 | $2.55 | $2.67 | $2.67 | 31,620,951 |
| 2017-02-14 | $2.58 | $2.74 | $2.57 | $2.70 | $2.70 | 10,346,364 |
| 2017-02-13 | $2.60 | $2.65 | $2.53 | $2.63 | $2.63 | 11,192,179 |
| 2017-02-10 | $2.45 | $2.65 | $2.40 | $2.58 | $2.58 | 18,771,416 |
| 2017-02-09 | $2.54 | $2.57 | $2.47 | $2.52 | $2.52 | 17,413,709 |
| 2017-02-08 | $2.56 | $2.56 | $2.48 | $2.50 | $2.50 | 24,982,822 |
| 2017-02-07 | $2.55 | $2.58 | $2.43 | $2.57 | $2.57 | 27,674,814 |
| 2017-02-06 | $2.54 | $2.55 | $2.50 | $2.54 | $2.54 | 13,943,632 |
| 2017-02-03 | $2.54 | $2.56 | $2.53 | $2.55 | $2.55 | 7,479,716 |
| 2017-02-02 | $2.54 | $2.56 | $2.53 | $2.54 | $2.54 | 5,993,282 |
| 2017-02-01 | $2.55 | $2.57 | $2.53 | $2.55 | $2.55 | 9,094,292 |
| 2017-01-31 | $2.57 | $2.60 | $2.51 | $2.52 | $2.52 | 12,791,043 |
| 2017-01-30 | $2.55 | $2.60 | $2.53 | $2.60 | $2.60 | 4,880,300 |
| 2017-01-27 | $2.57 | $2.59 | $2.55 | $2.57 | $2.57 | 9,792,930 |
| 2017-01-26 | $2.60 | $2.62 | $2.56 | $2.57 | $2.57 | 8,609,057 |
| 2017-01-25 | $2.56 | $2.61 | $2.54 | $2.60 | $2.60 | 17,657,665 |
| 2017-01-24 | $2.59 | $2.61 | $2.52 | $2.55 | $2.55 | 15,117,078 |
| 2017-01-23 | $2.62 | $2.63 | $2.58 | $2.60 | $2.60 | 6,818,601 |
| 2017-01-20 | $2.65 | $2.65 | $2.59 | $2.64 | $2.64 | 9,480,626 |
| 2017-01-19 | $2.62 | $2.65 | $2.62 | $2.63 | $2.63 | 4,169,019 |
| 2017-01-18 | $2.63 | $2.64 | $2.59 | $2.61 | $2.61 | 2,644,184 |
| 2017-01-17 | $2.60 | $2.65 | $2.60 | $2.63 | $2.63 | 4,165,964 |
| 2017-01-13 | $2.68 | $2.69 | $2.60 | $2.64 | $2.64 | 10,329,720 |
| 2017-01-12 | $2.65 | $2.69 | $2.61 | $2.67 | $2.67 | 7,578,917 |
| 2017-01-11 | $2.59 | $2.64 | $2.57 | $2.63 | $2.63 | 8,814,262 |
| 2017-01-10 | $2.66 | $2.69 | $2.60 | $2.60 | $2.60 | 9,396,632 |
| 2017-01-09 | $2.71 | $2.76 | $2.66 | $2.66 | $2.66 | 10,599,479 |
| 2017-01-06 | $2.67 | $2.73 | $2.64 | $2.72 | $2.72 | 5,996,077 |
| 2017-01-05 | $2.69 | $2.71 | $2.63 | $2.65 | $2.65 | 5,955,669 |
| 2017-01-04 | $2.66 | $2.73 | $2.62 | $2.69 | $2.69 | 9,611,325 |
| 2017-01-03 | $2.60 | $2.65 | $2.56 | $2.65 | $2.65 | 19,617,128 |
| 2016-12-30 | $2.58 | $2.60 | $2.56 | $2.57 | $2.57 | 7,396,601 |
| 2016-12-29 | $2.58 | $2.62 | $2.57 | $2.60 | $2.60 | 4,748,568 |
| 2016-12-28 | $2.58 | $2.60 | $2.55 | $2.58 | $2.58 | 4,177,147 |
| 2016-12-27 | $2.62 | $2.65 | $2.55 | $2.59 | $2.59 | 6,829,916 |
| 2016-12-23 | $2.60 | $2.63 | $2.56 | $2.59 | $2.59 | 10,794,143 |
| 2016-12-22 | $2.65 | $2.65 | $2.52 | $2.56 | $2.56 | 15,014,025 |
| 2016-12-21 | $2.69 | $2.70 | $2.63 | $2.65 | $2.65 | 6,430,548 |
| 2016-12-20 | $2.69 | $2.74 | $2.68 | $2.69 | $2.69 | 7,547,587 |
| 2016-12-19 | $2.78 | $2.78 | $2.64 | $2.68 | $2.68 | 18,371,508 |
| 2016-12-16 | $2.81 | $2.84 | $2.73 | $2.76 | $2.76 | 11,893,632 |
| 2016-12-15 | $2.80 | $2.84 | $2.78 | $2.83 | $2.83 | 8,374,720 |
| 2016-12-14 | $2.80 | $2.81 | $2.75 | $2.79 | $2.79 | 7,833,777 |
| 2016-12-13 | $2.91 | $2.94 | $2.80 | $2.81 | $2.81 | 9,293,422 |
| 2016-12-12 | $2.92 | $2.96 | $2.88 | $2.88 | $2.88 | 11,856,383 |
| 2016-12-09 | $3.05 | $3.05 | $2.90 | $2.93 | $2.93 | 14,950,681 |
| 2016-12-08 | $3.03 | $3.08 | $3.00 | $3.01 | $3.01 | 11,846,179 |
| 2016-12-07 | $2.92 | $3.02 | $2.90 | $3.00 | $3.00 | 14,023,679 |
| 2016-12-06 | $2.95 | $2.96 | $2.87 | $2.92 | $2.92 | 16,161,759 |
| 2016-12-05 | $2.87 | $2.97 | $2.85 | $2.95 | $2.95 | 8,295,535 |
| 2016-12-02 | $2.86 | $2.89 | $2.84 | $2.86 | $2.86 | 5,178,557 |
| 2016-12-01 | $2.86 | $2.90 | $2.77 | $2.87 | $2.87 | 18,944,506 |
| 2016-11-30 | $2.89 | $2.90 | $2.85 | $2.86 | $2.86 | 5,403,279 |
| 2016-11-29 | $2.84 | $2.89 | $2.83 | $2.87 | $2.87 | 6,355,470 |
| 2016-11-28 | $2.86 | $2.90 | $2.84 | $2.85 | $2.85 | 4,424,234 |
| 2016-11-25 | $2.89 | $2.92 | $2.87 | $2.88 | $2.88 | 2,215,999 |
| 2016-11-23 | $2.79 | $2.86 | $2.79 | $2.85 | $2.85 | 4,364,822 |
| 2016-11-22 | $2.80 | $2.83 | $2.78 | $2.79 | $2.79 | 8,286,278 |
| 2016-11-21 | $2.81 | $2.81 | $2.78 | $2.80 | $2.80 | 3,858,887 |
| 2016-11-18 | $2.80 | $2.83 | $2.79 | $2.80 | $2.80 | 9,686,304 |
| 2016-11-17 | $2.82 | $2.84 | $2.80 | $2.80 | $2.80 | 7,427,537 |
| 2016-11-16 | $2.80 | $2.84 | $2.78 | $2.81 | $2.81 | 18,142,086 |
| 2016-11-15 | $2.85 | $2.93 | $2.84 | $2.85 | $2.85 | 10,524,787 |
| 2016-11-14 | $2.88 | $2.92 | $2.85 | $2.85 | $2.85 | 7,665,642 |
| 2016-11-11 | $2.78 | $2.90 | $2.75 | $2.89 | $2.89 | 7,992,508 |
| 2016-11-10 | $2.81 | $2.86 | $2.75 | $2.80 | $2.80 | 8,031,976 |
| 2016-11-09 | $2.85 | $2.88 | $2.76 | $2.82 | $2.82 | 12,526,655 |
| 2016-11-08 | $2.73 | $2.90 | $2.71 | $2.88 | $2.88 | 19,098,047 |
| 2016-11-07 | $2.76 | $2.83 | $2.71 | $2.73 | $2.73 | 13,867,466 |
| 2016-11-04 | $2.74 | $2.81 | $2.72 | $2.73 | $2.73 | 11,180,450 |
| 2016-11-03 | $2.71 | $2.86 | $2.70 | $2.76 | $2.76 | 22,734,257 |
| 2016-11-02 | $2.80 | $2.84 | $2.70 | $2.74 | $2.74 | 19,968,016 |
| 2016-11-01 | $2.81 | $2.89 | $2.77 | $2.80 | $2.80 | 8,512,203 |
| 2016-10-31 | $2.82 | $2.83 | $2.76 | $2.81 | $2.81 | 5,711,355 |
| 2016-10-28 | $2.79 | $2.84 | $2.77 | $2.82 | $2.82 | 13,067,468 |
| 2016-10-27 | $2.82 | $2.85 | $2.78 | $2.78 | $2.78 | 8,938,964 |
| 2016-10-26 | $2.90 | $2.90 | $2.80 | $2.82 | $2.82 | 8,227,155 |
| 2016-10-25 | $2.94 | $2.96 | $2.91 | $2.91 | $2.91 | 4,076,400 |
| 2016-10-24 | $2.90 | $2.94 | $2.89 | $2.94 | $2.94 | 6,183,042 |
| 2016-10-21 | $2.89 | $2.92 | $2.86 | $2.88 | $2.88 | 3,306,697 |
| 2016-10-20 | $2.87 | $2.92 | $2.86 | $2.91 | $2.91 | 11,602,884 |
| 2016-10-19 | $2.82 | $2.89 | $2.82 | $2.88 | $2.88 | 8,765,622 |
| 2016-10-18 | $2.83 | $2.89 | $2.81 | $2.82 | $2.82 | 13,739,609 |
| 2016-10-17 | $2.78 | $2.85 | $2.78 | $2.78 | $2.78 | 11,591,975 |
| 2016-10-14 | $2.91 | $2.95 | $2.84 | $2.85 | $2.85 | 22,926,493 |
| 2016-10-13 | $2.91 | $2.94 | $2.85 | $2.90 | $2.90 | 13,474,904 |
| 2016-10-12 | $2.90 | $2.97 | $2.86 | $2.94 | $2.94 | 16,382,507 |
| 2016-10-11 | $2.92 | $2.96 | $2.84 | $2.89 | $2.89 | 23,665,834 |
| 2016-10-10 | $2.95 | $3.04 | $2.94 | $3.01 | $3.01 | 17,302,065 |
| 2016-10-07 | $2.93 | $2.95 | $2.87 | $2.94 | $2.94 | 12,856,141 |
| 2016-10-06 | $2.98 | $2.99 | $2.91 | $2.92 | $2.92 | 11,588,614 |
| 2016-10-05 | $2.90 | $3.02 | $2.88 | $2.97 | $2.97 | 19,896,241 |
| 2016-10-04 | $2.85 | $2.92 | $2.85 | $2.89 | $2.89 | 12,449,739 |
| 2016-10-03 | $2.91 | $2.92 | $2.84 | $2.86 | $2.86 | 12,979,221 |
| 2016-09-30 | $2.83 | $2.93 | $2.81 | $2.91 | $2.91 | 16,957,843 |
| 2016-09-29 | $2.84 | $2.87 | $2.80 | $2.81 | $2.81 | 13,107,142 |
| 2016-09-28 | $2.87 | $2.87 | $2.80 | $2.82 | $2.82 | 10,752,210 |
| 2016-09-27 | $2.81 | $2.88 | $2.81 | $2.88 | $2.88 | 12,155,366 |
| 2016-09-26 | $2.82 | $2.86 | $2.81 | $2.83 | $2.83 | 14,559,505 |
| 2016-09-23 | $2.84 | $2.85 | $2.80 | $2.84 | $2.84 | 6,456,245 |
| 2016-09-22 | $2.87 | $2.87 | $2.79 | $2.84 | $2.84 | 8,686,960 |
| 2016-09-21 | $2.82 | $2.88 | $2.77 | $2.87 | $2.87 | 12,625,694 |
| 2016-09-20 | $2.87 | $2.88 | $2.79 | $2.81 | $2.81 | 9,019,090 |
| 2016-09-19 | $2.91 | $2.92 | $2.85 | $2.86 | $2.86 | 9,144,584 |
| 2016-09-16 | $2.89 | $2.92 | $2.87 | $2.91 | $2.91 | 10,110,063 |
| 2016-09-15 | $2.90 | $2.95 | $2.87 | $2.92 | $2.92 | 11,226,542 |
| 2016-09-14 | $2.87 | $2.91 | $2.82 | $2.91 | $2.91 | 16,967,815 |
| 2016-09-13 | $2.79 | $2.86 | $2.79 | $2.86 | $2.86 | 19,922,238 |
| 2016-09-12 | $2.71 | $2.84 | $2.67 | $2.84 | $2.84 | 28,534,364 |
| 2016-09-09 | $2.85 | $2.86 | $2.72 | $2.73 | $2.73 | 18,569,104 |
| 2016-09-08 | $2.74 | $2.89 | $2.71 | $2.85 | $2.85 | 26,850,217 |
| 2016-09-07 | $2.79 | $2.80 | $2.73 | $2.76 | $2.76 | 12,237,670 |
| 2016-09-06 | $2.72 | $2.79 | $2.70 | $2.78 | $2.78 | 18,534,870 |
| 2016-09-02 | $2.69 | $2.76 | $2.69 | $2.72 | $2.72 | 13,414,769 |
| 2016-09-01 | $2.75 | $2.75 | $2.67 | $2.68 | $2.68 | 7,890,719 |
| 2016-08-31 | $2.74 | $2.77 | $2.72 | $2.73 | $2.73 | 16,733,368 |
| 2016-08-30 | $2.76 | $2.78 | $2.73 | $2.76 | $2.76 | 7,264,532 |
| 2016-08-29 | $2.67 | $2.79 | $2.64 | $2.77 | $2.77 | 15,395,158 |
| 2016-08-26 | $2.64 | $2.71 | $2.64 | $2.69 | $2.69 | 16,597,974 |
| 2016-08-25 | $2.63 | $2.67 | $2.62 | $2.64 | $2.64 | 11,666,470 |
| 2016-08-24 | $2.66 | $2.69 | $2.61 | $2.62 | $2.62 | 7,527,326 |
| 2016-08-23 | $2.65 | $2.68 | $2.65 | $2.66 | $2.66 | 5,638,643 |
| 2016-08-22 | $2.68 | $2.70 | $2.62 | $2.65 | $2.65 | 9,486,521 |
| 2016-08-19 | $2.66 | $2.69 | $2.66 | $2.67 | $2.67 | 5,874,624 |
| 2016-08-18 | $2.65 | $2.72 | $2.65 | $2.66 | $2.66 | 12,250,867 |
| 2016-08-17 | $2.64 | $2.68 | $2.62 | $2.66 | $2.66 | 11,118,312 |
| 2016-08-16 | $2.64 | $2.73 | $2.64 | $2.68 | $2.68 | 12,427,069 |
| 2016-08-15 | $2.65 | $2.73 | $2.65 | $2.71 | $2.71 | 7,953,687 |
| 2016-08-12 | $2.68 | $2.69 | $2.65 | $2.65 | $2.65 | 12,279,252 |
| 2016-08-11 | $2.72 | $2.73 | $2.66 | $2.66 | $2.66 | 16,145,707 |
| 2016-08-10 | $2.74 | $2.77 | $2.72 | $2.72 | $2.72 | 6,340,493 |
| 2016-08-09 | $2.80 | $2.82 | $2.75 | $2.75 | $2.75 | 7,423,837 |
| 2016-08-08 | $2.79 | $2.85 | $2.77 | $2.82 | $2.82 | 13,744,355 |
| 2016-08-05 | $2.79 | $2.87 | $2.71 | $2.77 | $2.77 | 21,046,774 |
| 2016-08-04 | $2.98 | $3.02 | $2.91 | $2.97 | $2.97 | 21,240,355 |
| 2016-08-03 | $2.93 | $2.98 | $2.92 | $2.96 | $2.96 | 21,245,797 |
| 2016-08-02 | $2.88 | $2.91 | $2.83 | $2.85 | $2.85 | 6,739,378 |
| 2016-08-01 | $2.86 | $2.90 | $2.82 | $2.88 | $2.88 | 10,390,289 |
| 2016-07-29 | $2.87 | $2.89 | $2.82 | $2.87 | $2.87 | 8,505,418 |
| 2016-07-28 | $2.90 | $2.94 | $2.86 | $2.87 | $2.87 | 10,682,537 |
| 2016-07-27 | $2.89 | $2.89 | $2.85 | $2.89 | $2.89 | 7,760,815 |
| 2016-07-26 | $2.80 | $2.89 | $2.80 | $2.88 | $2.88 | 10,071,791 |
| 2016-07-25 | $2.86 | $2.87 | $2.78 | $2.83 | $2.83 | 13,730,296 |
| 2016-07-22 | $2.81 | $2.86 | $2.79 | $2.86 | $2.86 | 12,281,501 |
| 2016-07-21 | $2.79 | $2.82 | $2.75 | $2.77 | $2.77 | 15,245,240 |
| 2016-07-20 | $2.83 | $2.84 | $2.77 | $2.79 | $2.79 | 14,023,177 |
| 2016-07-19 | $2.86 | $2.87 | $2.79 | $2.80 | $2.80 | 10,089,439 |
| 2016-07-18 | $2.81 | $2.88 | $2.80 | $2.85 | $2.85 | 14,087,810 |
| 2016-07-15 | $2.83 | $2.84 | $2.75 | $2.83 | $2.83 | 12,132,859 |
| 2016-07-14 | $2.80 | $2.86 | $2.80 | $2.84 | $2.84 | 7,806,096 |
| 2016-07-13 | $2.85 | $2.85 | $2.76 | $2.79 | $2.79 | 15,379,426 |
| 2016-07-12 | $2.81 | $2.85 | $2.79 | $2.83 | $2.83 | 12,778,157 |
| 2016-07-11 | $2.87 | $2.89 | $2.74 | $2.78 | $2.78 | 26,646,981 |
| 2016-07-08 | $2.79 | $2.88 | $2.79 | $2.85 | $2.85 | 18,547,319 |
| 2016-07-07 | $2.73 | $2.88 | $2.73 | $2.76 | $2.76 | 34,888,980 |
| 2016-07-06 | $2.64 | $2.75 | $2.63 | $2.75 | $2.75 | 19,213,053 |
| 2016-07-05 | $2.60 | $2.65 | $2.57 | $2.65 | $2.65 | 9,732,445 |
| 2016-07-01 | $2.49 | $2.56 | $2.47 | $2.55 | $2.55 | 14,484,459 |
| 2016-06-30 | $2.45 | $2.55 | $2.41 | $2.49 | $2.49 | 26,599,620 |
| 2016-06-29 | $2.41 | $2.43 | $2.35 | $2.42 | $2.42 | 21,223,544 |
| 2016-06-28 | $2.38 | $2.39 | $2.33 | $2.36 | $2.36 | 8,448,500 |
| 2016-06-27 | $2.40 | $2.41 | $2.27 | $2.32 | $2.32 | 24,011,201 |
| 2016-06-24 | $2.42 | $2.50 | $2.42 | $2.43 | $2.43 | 18,307,049 |
| 2016-06-23 | $2.55 | $2.63 | $2.53 | $2.55 | $2.55 | 15,609,482 |
| 2016-06-22 | $2.58 | $2.58 | $2.51 | $2.54 | $2.54 | 13,720,971 |
| 2016-06-21 | $2.57 | $2.61 | $2.55 | $2.59 | $2.59 | 13,140,183 |
| 2016-06-20 | $2.49 | $2.60 | $2.48 | $2.57 | $2.57 | 16,852,745 |
| 2016-06-17 | $2.54 | $2.55 | $2.46 | $2.46 | $2.46 | 20,154,865 |
| 2016-06-16 | $2.60 | $2.63 | $2.51 | $2.54 | $2.54 | 28,631,512 |
| 2016-06-15 | $2.62 | $2.68 | $2.57 | $2.64 | $2.64 | 21,851,827 |
| 2016-06-14 | $2.55 | $2.68 | $2.54 | $2.63 | $2.63 | 12,459,709 |
| 2016-06-13 | $2.61 | $2.64 | $2.50 | $2.54 | $2.54 | 17,695,952 |
| 2016-06-10 | $2.60 | $2.66 | $2.60 | $2.65 | $2.65 | 15,889,707 |
| 2016-06-09 | $2.61 | $2.62 | $2.58 | $2.62 | $2.62 | 6,640,861 |
| 2016-06-08 | $2.60 | $2.65 | $2.59 | $2.61 | $2.61 | 4,638,870 |
| 2016-06-07 | $2.64 | $2.66 | $2.59 | $2.61 | $2.61 | 6,547,239 |
| 2016-06-06 | $2.60 | $2.64 | $2.58 | $2.64 | $2.64 | 8,643,033 |
| 2016-06-03 | $2.62 | $2.64 | $2.59 | $2.61 | $2.61 | 5,132,068 |
| 2016-06-02 | $2.61 | $2.66 | $2.61 | $2.62 | $2.62 | 3,238,017 |
| 2016-06-01 | $2.56 | $2.66 | $2.56 | $2.64 | $2.64 | 5,374,822 |
| 2016-05-31 | $2.58 | $2.60 | $2.55 | $2.57 | $2.57 | 7,696,580 |
| 2016-05-27 | $2.60 | $2.64 | $2.59 | $2.60 | $2.60 | 4,214,659 |
| 2016-05-26 | $2.58 | $2.63 | $2.58 | $2.61 | $2.61 | 6,688,041 |
| 2016-05-25 | $2.55 | $2.62 | $2.55 | $2.61 | $2.61 | 5,021,393 |
| 2016-05-24 | $2.57 | $2.59 | $2.55 | $2.56 | $2.56 | 4,178,223 |
| 2016-05-23 | $2.54 | $2.62 | $2.54 | $2.57 | $2.57 | 5,036,344 |
| 2016-05-20 | $2.53 | $2.61 | $2.53 | $2.56 | $2.56 | 5,738,094 |
| 2016-05-19 | $2.52 | $2.55 | $2.51 | $2.54 | $2.54 | 8,220,972 |
| 2016-05-18 | $2.53 | $2.56 | $2.49 | $2.52 | $2.52 | 13,794,559 |
| 2016-05-17 | $2.52 | $2.64 | $2.52 | $2.62 | $2.62 | 9,712,932 |
| 2016-05-16 | $2.39 | $2.59 | $2.39 | $2.57 | $2.57 | 12,198,424 |
| 2016-05-13 | $2.54 | $2.58 | $2.53 | $2.55 | $2.55 | 3,877,058 |
| 2016-05-12 | $2.52 | $2.60 | $2.51 | $2.55 | $2.55 | 6,277,392 |
| 2016-05-11 | $2.51 | $2.55 | $2.49 | $2.54 | $2.54 | 6,495,172 |
| 2016-05-10 | $2.54 | $2.55 | $2.52 | $2.53 | $2.53 | 7,430,198 |
| 2016-05-09 | $2.53 | $2.59 | $2.52 | $2.54 | $2.54 | 10,618,482 |
| 2016-05-06 | $2.54 | $2.59 | $2.51 | $2.55 | $2.55 | 7,651,765 |
| 2016-05-05 | $2.60 | $2.64 | $2.51 | $2.55 | $2.55 | 19,522,480 |
| 2016-05-04 | $2.31 | $2.32 | $2.28 | $2.30 | $2.30 | 7,984,286 |
| 2016-05-03 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 5,362,461 |
| 2016-05-02 | $2.39 | $2.40 | $2.34 | $2.37 | $2.37 | 9,780,685 |
| 2016-04-29 | $2.40 | $2.44 | $2.35 | $2.38 | $2.38 | 8,174,380 |
| 2016-04-28 | $2.41 | $2.45 | $2.39 | $2.40 | $2.40 | 5,454,134 |
| 2016-04-27 | $2.43 | $2.45 | $2.40 | $2.43 | $2.43 | 3,793,041 |
| 2016-04-26 | $2.46 | $2.48 | $2.41 | $2.44 | $2.44 | 10,460,512 |
| 2016-04-25 | $2.48 | $2.49 | $2.44 | $2.46 | $2.46 | 5,914,757 |
| 2016-04-22 | $2.52 | $2.55 | $2.45 | $2.48 | $2.48 | 8,256,315 |
| 2016-04-21 | $2.48 | $2.54 | $2.44 | $2.53 | $2.53 | 13,726,403 |
| 2016-04-20 | $2.47 | $2.50 | $2.45 | $2.48 | $2.48 | 6,019,178 |
| 2016-04-19 | $2.44 | $2.50 | $2.44 | $2.47 | $2.47 | 7,426,248 |
| 2016-04-18 | $2.39 | $2.47 | $2.36 | $2.46 | $2.46 | 5,722,118 |
| 2016-04-15 | $2.42 | $2.47 | $2.42 | $2.44 | $2.44 | 7,287,295 |
| 2016-04-14 | $2.44 | $2.45 | $2.40 | $2.43 | $2.43 | 3,546,015 |
| 2016-04-13 | $2.37 | $2.45 | $2.35 | $2.44 | $2.44 | 12,832,250 |
| 2016-04-12 | $2.35 | $2.39 | $2.31 | $2.36 | $2.36 | 12,057,351 |
| 2016-04-11 | $2.42 | $2.42 | $2.32 | $2.34 | $2.34 | 21,172,887 |
| 2016-04-08 | $2.35 | $2.40 | $2.32 | $2.40 | $2.40 | 7,400,802 |
| 2016-04-07 | $2.40 | $2.41 | $2.32 | $2.36 | $2.36 | 8,814,084 |
| 2016-04-06 | $2.31 | $2.43 | $2.30 | $2.40 | $2.40 | 14,519,807 |
| 2016-04-05 | $2.27 | $2.32 | $2.25 | $2.30 | $2.30 | 13,491,265 |
| 2016-04-04 | $2.21 | $2.31 | $2.19 | $2.29 | $2.29 | 18,850,991 |
| 2016-04-01 | $2.25 | $2.26 | $2.18 | $2.20 | $2.20 | 23,064,317 |
| 2016-03-31 | $2.26 | $2.28 | $2.22 | $2.28 | $2.28 | 14,942,368 |
| 2016-03-30 | $2.24 | $2.28 | $2.20 | $2.26 | $2.26 | 33,031,404 |
| 2016-03-29 | $2.18 | $2.25 | $2.14 | $2.23 | $2.23 | 11,897,188 |
| 2016-03-28 | $2.20 | $2.21 | $2.15 | $2.18 | $2.18 | 5,516,280 |
| 2016-03-24 | $2.18 | $2.20 | $2.13 | $2.20 | $2.20 | 5,875,106 |
| 2016-03-23 | $2.26 | $2.27 | $2.16 | $2.17 | $2.17 | 7,216,699 |
| 2016-03-22 | $2.22 | $2.29 | $2.20 | $2.25 | $2.25 | 12,676,836 |
| 2016-03-21 | $2.25 | $2.27 | $2.20 | $2.23 | $2.23 | 12,775,679 |
| 2016-03-18 | $2.25 | $2.27 | $2.23 | $2.27 | $2.27 | 10,451,504 |
| 2016-03-17 | $2.23 | $2.27 | $2.20 | $2.23 | $2.23 | 15,281,617 |
| 2016-03-16 | $2.22 | $2.24 | $2.16 | $2.21 | $2.21 | 9,222,857 |
| 2016-03-15 | $2.25 | $2.25 | $2.18 | $2.22 | $2.22 | 12,950,810 |
| 2016-03-14 | $2.23 | $2.28 | $2.20 | $2.25 | $2.25 | 9,200,427 |
| 2016-03-11 | $2.19 | $2.24 | $2.17 | $2.23 | $2.23 | 13,011,177 |
| 2016-03-10 | $2.19 | $2.20 | $2.12 | $2.19 | $2.19 | 7,781,209 |
| 2016-03-09 | $2.22 | $2.22 | $2.13 | $2.15 | $2.15 | 10,391,115 |
| 2016-03-08 | $2.25 | $2.25 | $2.18 | $2.19 | $2.19 | 10,973,550 |
| 2016-03-07 | $2.29 | $2.32 | $2.21 | $2.24 | $2.24 | 9,926,687 |
| 2016-03-04 | $2.27 | $2.32 | $2.25 | $2.28 | $2.28 | 10,310,464 |
| 2016-03-03 | $2.25 | $2.30 | $2.24 | $2.27 | $2.27 | 6,485,363 |
| 2016-03-02 | $2.30 | $2.36 | $2.19 | $2.25 | $2.25 | 19,114,797 |
| 2016-03-01 | $2.15 | $2.20 | $2.13 | $2.16 | $2.16 | 11,466,764 |
| 2016-02-29 | $2.12 | $2.23 | $2.11 | $2.11 | $2.11 | 13,969,242 |
| 2016-02-26 | $2.13 | $2.20 | $2.10 | $2.16 | $2.16 | 10,152,826 |
| 2016-02-25 | $2.06 | $2.19 | $2.06 | $2.14 | $2.14 | 10,579,951 |
| 2016-02-24 | $1.99 | $2.08 | $1.97 | $2.07 | $2.07 | 8,533,780 |
| 2016-02-23 | $1.96 | $2.04 | $1.95 | $2.00 | $2.00 | 8,509,081 |
| 2016-02-22 | $1.99 | $2.05 | $1.97 | $1.97 | $1.97 | 8,822,583 |
| 2016-02-19 | $1.85 | $2.03 | $1.84 | $1.99 | $1.99 | 26,052,407 |
| 2016-02-18 | $1.89 | $1.90 | $1.85 | $1.86 | $1.86 | 25,688,979 |
| 2016-02-17 | $1.86 | $1.90 | $1.85 | $1.87 | $1.87 | 30,186,097 |
| 2016-02-16 | $1.82 | $1.96 | $1.82 | $1.83 | $1.83 | 28,531,293 |
| 2016-02-12 | $1.82 | $1.86 | $1.81 | $1.83 | $1.83 | 19,773,000 |
| 2016-02-11 | $1.80 | $1.88 | $1.78 | $1.81 | $1.81 | 33,946,266 |
| 2016-02-10 | $2.07 | $2.15 | $2.06 | $2.13 | $2.13 | 17,539,483 |
| 2016-02-09 | $2.09 | $2.15 | $1.93 | $2.03 | $2.03 | 33,783,321 |
| 2016-02-08 | $2.25 | $2.25 | $2.06 | $2.09 | $2.09 | 28,973,271 |
| 2016-02-05 | $2.37 | $2.37 | $2.20 | $2.28 | $2.28 | 19,699,245 |
| 2016-02-04 | $2.34 | $2.42 | $2.32 | $2.38 | $2.38 | 8,391,926 |
| 2016-02-03 | $2.38 | $2.39 | $2.29 | $2.35 | $2.35 | 11,766,864 |
| 2016-02-02 | $2.40 | $2.45 | $2.33 | $2.36 | $2.36 | 12,652,407 |
| 2016-02-01 | $2.42 | $2.49 | $2.36 | $2.44 | $2.44 | 11,359,306 |
| 2016-01-29 | $2.44 | $2.46 | $2.39 | $2.46 | $2.46 | 8,773,706 |
| 2016-01-28 | $2.43 | $2.49 | $2.40 | $2.42 | $2.42 | 11,531,764 |
| 2016-01-27 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 10,310,526 |
| 2016-01-26 | $2.39 | $2.46 | $2.38 | $2.41 | $2.41 | 13,846,505 |
| 2016-01-25 | $2.40 | $2.43 | $2.37 | $2.38 | $2.38 | 10,513,856 |
| 2016-01-22 | $2.35 | $2.42 | $2.35 | $2.40 | $2.40 | 10,704,564 |
| 2016-01-21 | $2.23 | $2.38 | $2.22 | $2.33 | $2.33 | 11,220,172 |
| 2016-01-20 | $2.25 | $2.26 | $2.15 | $2.23 | $2.23 | 27,983,134 |
| 2016-01-19 | $2.37 | $2.40 | $2.24 | $2.28 | $2.28 | 13,495,942 |
| 2016-01-15 | $2.33 | $2.38 | $2.28 | $2.37 | $2.37 | 9,795,049 |
| 2016-01-14 | $2.40 | $2.44 | $2.31 | $2.40 | $2.40 | 8,426,542 |
| 2016-01-13 | $2.42 | $2.43 | $2.35 | $2.37 | $2.37 | 12,406,356 |
| 2016-01-12 | $2.40 | $2.46 | $2.38 | $2.39 | $2.39 | 18,810,472 |
| 2016-01-11 | $2.43 | $2.44 | $2.36 | $2.39 | $2.39 | 15,023,469 |
| 2016-01-08 | $2.51 | $2.51 | $2.39 | $2.41 | $2.41 | 7,719,389 |
| 2016-01-07 | $2.52 | $2.59 | $2.46 | $2.48 | $2.48 | 8,124,681 |
| 2016-01-06 | $2.54 | $2.58 | $2.50 | $2.57 | $2.57 | 9,152,367 |
| 2016-01-05 | $2.60 | $2.61 | $2.55 | $2.56 | $2.56 | 13,506,473 |
| 2016-01-04 | $2.64 | $2.65 | $2.53 | $2.58 | $2.58 | 18,954,737 |
| 2015-12-31 | $2.67 | $2.72 | $2.62 | $2.68 | $2.68 | 13,220,400 |
| 2015-12-30 | $2.63 | $2.72 | $2.59 | $2.68 | $2.68 | 15,413,700 |
| 2015-12-29 | $2.69 | $2.70 | $2.60 | $2.64 | $2.64 | 15,153,100 |
| 2015-12-28 | $2.69 | $2.71 | $2.66 | $2.69 | $2.69 | 7,620,900 |
| 2015-12-24 | $2.64 | $2.75 | $2.64 | $2.71 | $2.71 | 7,939,700 |
| 2015-12-23 | $2.60 | $2.70 | $2.54 | $2.64 | $2.64 | 9,636,700 |
| 2015-12-22 | $2.63 | $2.67 | $2.58 | $2.58 | $2.58 | 8,279,700 |
| 2015-12-21 | $2.63 | $2.68 | $2.55 | $2.62 | $2.62 | 13,914,600 |
| 2015-12-18 | $2.59 | $2.64 | $2.57 | $2.64 | $2.64 | 18,055,400 |
| 2015-12-17 | $2.57 | $2.63 | $2.57 | $2.60 | $2.60 | 7,566,500 |
| 2015-12-16 | $2.57 | $2.62 | $2.50 | $2.59 | $2.59 | 10,638,300 |
| 2015-12-15 | $2.54 | $2.59 | $2.52 | $2.57 | $2.57 | 6,045,500 |
| 2015-12-14 | $2.49 | $2.58 | $2.47 | $2.54 | $2.54 | 9,221,800 |
| 2015-12-11 | $2.55 | $2.59 | $2.44 | $2.46 | $2.46 | 9,585,400 |
| 2015-12-10 | $2.54 | $2.61 | $2.54 | $2.57 | $2.57 | 4,518,500 |
| 2015-12-09 | $2.60 | $2.62 | $2.50 | $2.55 | $2.55 | 8,382,800 |
| 2015-12-08 | $2.60 | $2.64 | $2.57 | $2.60 | $2.60 | 7,288,200 |
| 2015-12-07 | $2.62 | $2.66 | $2.58 | $2.61 | $2.61 | 4,814,900 |
| 2015-12-04 | $2.61 | $2.67 | $2.59 | $2.63 | $2.63 | 8,932,300 |
| 2015-12-03 | $2.64 | $2.69 | $2.58 | $2.58 | $2.58 | 7,265,800 |
| 2015-12-02 | $2.58 | $2.65 | $2.57 | $2.63 | $2.63 | 10,420,400 |
| 2015-12-01 | $2.59 | $2.62 | $2.59 | $2.60 | $2.60 | 5,848,400 |
| 2015-11-30 | $2.60 | $2.64 | $2.55 | $2.58 | $2.58 | 7,130,500 |
| 2015-11-27 | $2.58 | $2.64 | $2.57 | $2.62 | $2.62 | 5,028,000 |
| 2015-11-25 | $2.52 | $2.65 | $2.52 | $2.60 | $2.60 | 10,112,100 |
| 2015-11-24 | $2.51 | $2.58 | $2.51 | $2.55 | $2.55 | 5,438,500 |
| 2015-11-23 | $2.54 | $2.58 | $2.54 | $2.54 | $2.54 | 4,834,600 |
| 2015-11-20 | $2.51 | $2.58 | $2.51 | $2.54 | $2.54 | 5,331,700 |
| 2015-11-19 | $2.53 | $2.58 | $2.53 | $2.53 | $2.53 | 6,793,900 |
| 2015-11-18 | $2.47 | $2.55 | $2.47 | $2.55 | $2.55 | 5,441,200 |
| 2015-11-17 | $2.47 | $2.54 | $2.46 | $2.47 | $2.47 | 6,830,300 |
| 2015-11-16 | $2.46 | $2.49 | $2.44 | $2.47 | $2.47 | 6,182,400 |
| 2015-11-13 | $2.46 | $2.51 | $2.43 | $2.46 | $2.46 | 6,151,600 |
| 2015-11-12 | $2.53 | $2.55 | $2.47 | $2.47 | $2.47 | 7,375,400 |
| 2015-11-11 | $2.52 | $2.57 | $2.52 | $2.54 | $2.54 | 6,915,000 |
| 2015-11-10 | $2.50 | $2.55 | $2.50 | $2.52 | $2.52 | 6,769,300 |
| 2015-11-09 | $2.54 | $2.62 | $2.52 | $2.52 | $2.52 | 7,204,600 |
| 2015-11-06 | $2.55 | $2.58 | $2.51 | $2.57 | $2.57 | 8,302,700 |
| 2015-11-05 | $2.54 | $2.58 | $2.50 | $2.58 | $2.58 | 13,416,100 |
| 2015-11-04 | $2.49 | $2.56 | $2.48 | $2.55 | $2.55 | 21,367,500 |
| 2015-11-03 | $2.48 | $2.49 | $2.42 | $2.45 | $2.45 | 20,629,400 |
| 2015-11-02 | $2.37 | $2.43 | $2.36 | $2.39 | $2.39 | 12,754,800 |
| 2015-10-30 | $2.38 | $2.41 | $2.36 | $2.37 | $2.37 | 7,251,500 |
| 2015-10-29 | $2.43 | $2.45 | $2.37 | $2.38 | $2.38 | 7,535,600 |
| 2015-10-28 | $2.41 | $2.45 | $2.36 | $2.43 | $2.43 | 5,934,600 |
| 2015-10-27 | $2.39 | $2.44 | $2.36 | $2.39 | $2.39 | 7,817,200 |
| 2015-10-26 | $2.42 | $2.48 | $2.37 | $2.40 | $2.40 | 9,418,100 |
| 2015-10-23 | $2.43 | $2.45 | $2.39 | $2.43 | $2.43 | 5,140,800 |
| 2015-10-22 | $2.38 | $2.48 | $2.38 | $2.42 | $2.42 | 7,459,100 |
| 2015-10-21 | $2.38 | $2.41 | $2.34 | $2.37 | $2.37 | 7,697,400 |
| 2015-10-20 | $2.42 | $2.45 | $2.37 | $2.38 | $2.38 | 6,583,700 |
| 2015-10-19 | $2.45 | $2.49 | $2.42 | $2.44 | $2.44 | 3,280,800 |
| 2015-10-16 | $2.51 | $2.53 | $2.42 | $2.46 | $2.46 | 10,084,100 |
| 2015-10-15 | $2.48 | $2.52 | $2.48 | $2.51 | $2.51 | 6,200,900 |
| 2015-10-14 | $2.47 | $2.51 | $2.46 | $2.47 | $2.47 | 3,239,100 |
| 2015-10-13 | $2.46 | $2.53 | $2.45 | $2.47 | $2.47 | 3,554,400 |
| 2015-10-12 | $2.47 | $2.49 | $2.45 | $2.47 | $2.47 | 4,554,900 |
| 2015-10-09 | $2.46 | $2.49 | $2.44 | $2.47 | $2.47 | 3,019,800 |
| 2015-10-08 | $2.41 | $2.48 | $2.40 | $2.46 | $2.46 | 7,422,900 |
| 2015-10-07 | $2.42 | $2.49 | $2.38 | $2.41 | $2.41 | 14,232,800 |
| 2015-10-06 | $2.39 | $2.43 | $2.38 | $2.40 | $2.40 | 7,216,100 |
| 2015-10-05 | $2.36 | $2.42 | $2.35 | $2.38 | $2.38 | 8,573,400 |
| 2015-10-02 | $2.22 | $2.37 | $2.22 | $2.36 | $2.36 | 7,713,300 |
| 2015-10-01 | $2.30 | $2.35 | $2.23 | $2.27 | $2.27 | 7,797,500 |
| 2015-09-30 | $2.25 | $2.31 | $2.24 | $2.28 | $2.28 | 10,246,300 |
| 2015-09-29 | $2.29 | $2.33 | $2.20 | $2.21 | $2.21 | 11,414,400 |
| 2015-09-28 | $2.33 | $2.35 | $2.28 | $2.29 | $2.29 | 12,237,200 |
| 2015-09-25 | $2.40 | $2.42 | $2.32 | $2.34 | $2.34 | 8,171,400 |
| 2015-09-24 | $2.38 | $2.42 | $2.36 | $2.38 | $2.38 | 7,741,400 |
| 2015-09-23 | $2.44 | $2.45 | $2.35 | $2.39 | $2.39 | 9,670,100 |
| 2015-09-22 | $2.47 | $2.50 | $2.41 | $2.42 | $2.42 | 8,747,500 |
| 2015-09-21 | $2.50 | $2.54 | $2.45 | $2.50 | $2.50 | 8,361,400 |
| 2015-09-18 | $2.48 | $2.52 | $2.47 | $2.52 | $2.52 | 9,896,400 |
| 2015-09-17 | $2.50 | $2.54 | $2.48 | $2.49 | $2.49 | 5,810,200 |
| 2015-09-16 | $2.52 | $2.53 | $2.48 | $2.51 | $2.51 | 7,023,200 |
| 2015-09-15 | $2.48 | $2.58 | $2.48 | $2.52 | $2.52 | 7,659,000 |
| 2015-09-14 | $2.45 | $2.50 | $2.42 | $2.49 | $2.49 | 7,132,400 |
| 2015-09-11 | $2.47 | $2.51 | $2.44 | $2.47 | $2.47 | 14,627,700 |
| 2015-09-10 | $2.50 | $2.53 | $2.44 | $2.47 | $2.47 | 15,775,900 |
| 2015-09-09 | $2.52 | $2.55 | $2.46 | $2.51 | $2.51 | 16,281,300 |
| 2015-09-08 | $2.52 | $2.57 | $2.49 | $2.50 | $2.50 | 11,540,200 |
Zynga Inc - Class A (ZNGA) News Headlines
.jpg)
Take-Two Interactive Stock Tumbles on Lowered Forecast, Game Delay
Mobile game developer Take-Two Interactive Software lowered its guidance for fiscal 2024 after its third-quarter earnings report, and shares slid Fri…
investopedia.com Feb. 9, 2024Recent Zynga Inc - Class A (ZNGA) News
Similar Companies to Zynga Inc - Class A (ZNGA) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |