Aradigm (ARDMQ) Exchange: PINK
Data as of May 2, 2025
$0.05 ($0.00) 8.70%
Aradigm - Daily Information
Click for more stock information on Aradigm.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.05 |
| Previous Close | $0.05 |
| High | $0.05 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.05 |
About Aradigm (ARDMQ)
DELISTED - Aradigm is an emerging specialty pharmaceutical company focused on the development and commercialization of drugs for the prevention and treatment of severe respiratory diseases. Inhaled ciprofloxacin formulations are also product candidates for treatment of patients with cystic fibrosis and non-tuberculous mycobacteria, and for the prevention and treatment of high threat and bioterrorism infections, such as inhaled tularemia, pneumonic plague, melioidosis, Q fever and inhaled anthrax.
Invest in Aradigm (ARDMQ)
Historical Stock Data for Aradigm (ARDMQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2020-06-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 18,781 |
| 2020-06-26 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 127,149 |
| 2020-06-25 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 11,804 |
| 2020-06-24 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 15,045 |
| 2020-06-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,175 |
| 2020-06-22 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 10,261 |
| 2020-06-19 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 3,425 |
| 2020-06-18 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 6,004 |
| 2020-06-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 28 |
| 2020-06-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2020-06-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 40,193 |
| 2020-06-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 66,646 |
| 2020-06-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 40,284 |
| 2020-06-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,000 |
| 2020-06-09 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 2,757 |
| 2020-06-08 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 20,580 |
| 2020-06-05 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 36,975 |
| 2020-06-04 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 27,025 |
| 2020-06-03 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 13,328 |
| 2020-06-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,150 |
| 2020-06-01 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 68,993 |
| 2020-05-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 49,105 |
| 2020-05-28 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 1,213 |
| 2020-05-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 74,873 |
| 2020-05-26 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 7,711 |
| 2020-05-22 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,468 |
| 2020-05-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 144 |
| 2020-05-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,621 |
| 2020-05-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 76 |
| 2020-05-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 165 |
| 2020-05-15 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 71,068 |
| 2020-05-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 53 |
| 2020-05-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,117 |
| 2020-05-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 400 |
| 2020-05-11 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 54,658 |
| 2020-05-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,501 |
| 2020-05-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 810 |
| 2020-05-06 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 3,057 |
| 2020-05-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,013 |
| 2020-05-04 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 41,232 |
| 2020-05-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 30,029 |
| 2020-04-30 | $0.08 | $0.08 | $0.04 | $0.05 | $0.05 | 90,750 |
| 2020-04-29 | $0.03 | $0.06 | $0.03 | $0.05 | $0.05 | 6,910 |
| 2020-04-28 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 34,400 |
| 2020-04-27 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 27,156 |
| 2020-04-24 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 28,100 |
| 2020-04-23 | $0.03 | $0.08 | $0.03 | $0.04 | $0.04 | 16,820 |
| 2020-04-22 | $0.03 | $0.07 | $0.03 | $0.07 | $0.07 | 4,746 |
| 2020-04-21 | $0.06 | $0.06 | $0.03 | $0.06 | $0.06 | 16,600 |
| 2020-04-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,400 |
| 2020-04-17 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 2,408 |
| 2020-04-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 724 |
| 2020-04-15 | $0.02 | $0.05 | $0.02 | $0.05 | $0.05 | 4,337 |
| 2020-04-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,055 |
| 2020-04-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 525 |
| 2020-04-09 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 4,709 |
| 2020-04-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 29,301 |
| 2020-04-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,005 |
| 2020-04-06 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 24,090 |
| 2020-04-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2020-04-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 108,720 |
| 2020-04-01 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 20,200 |
| 2020-03-31 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,098 |
| 2020-03-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,008 |
| 2020-03-27 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 71,409 |
| 2020-03-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 109 |
| 2020-03-25 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 10,611 |
| 2020-03-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30,003 |
| 2020-03-23 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 102,929 |
| 2020-03-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 40,013 |
| 2020-03-19 | $0.03 | $0.05 | $0.02 | $0.02 | $0.02 | 187,477 |
| 2020-03-18 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 41,965 |
| 2020-03-17 | $0.05 | $0.07 | $0.04 | $0.04 | $0.04 | 5,566 |
| 2020-03-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2020-03-13 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 5,675 |
| 2020-03-12 | $0.15 | $0.15 | $0.04 | $0.04 | $0.04 | 9,679 |
| 2020-03-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 30,978 |
| 2020-03-10 | $0.10 | $0.10 | $0.04 | $0.04 | $0.04 | 69,727 |
| 2020-03-09 | $0.20 | $0.20 | $0.06 | $0.06 | $0.06 | 54,168 |
| 2020-03-06 | $0.17 | $0.18 | $0.06 | $0.06 | $0.06 | 995 |
| 2020-03-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2020-03-04 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 2,430 |
| 2020-03-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 118 |
| 2020-03-02 | $0.14 | $0.18 | $0.10 | $0.10 | $0.10 | 6,740 |
| 2020-02-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2020-02-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
| 2020-02-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2020-02-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2020-02-24 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 3,252 |
| 2020-02-21 | $0.15 | $0.18 | $0.12 | $0.13 | $0.13 | 35,843 |
| 2020-02-20 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 6,500 |
| 2020-02-19 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,525 |
| 2020-02-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 120 |
| 2020-02-14 | $0.11 | $0.13 | $0.08 | $0.13 | $0.13 | 20,899 |
| 2020-02-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 132 |
| 2020-02-12 | $0.06 | $0.11 | $0.06 | $0.11 | $0.11 | 1,601 |
| 2020-02-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,067 |
| 2020-02-10 | $0.10 | $0.15 | $0.10 | $0.12 | $0.12 | 9,362 |
| 2020-02-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,551 |
| 2020-02-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 54 |
| 2020-02-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,501 |
| 2020-02-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 80 |
| 2020-02-03 | $0.11 | $0.13 | $0.07 | $0.13 | $0.13 | 14,421 |
| 2020-01-31 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1 |
| 2020-01-30 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 3,352 |
| 2020-01-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 235 |
| 2020-01-28 | $0.08 | $0.16 | $0.08 | $0.16 | $0.16 | 2,218 |
| 2020-01-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,150 |
| 2020-01-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2020-01-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2 |
| 2020-01-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 37 |
| 2020-01-21 | $0.12 | $0.17 | $0.12 | $0.15 | $0.15 | 11,139 |
| 2020-01-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 17 |
| 2020-01-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,615 |
| 2020-01-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2020-01-14 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 6,982 |
| 2020-01-13 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 34,301 |
| 2020-01-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2020-01-09 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 3,330 |
| 2020-01-08 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 35,000 |
| 2020-01-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 51 |
| 2020-01-06 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 16,053 |
| 2020-01-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7 |
| 2020-01-02 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 18,838 |
| 2019-12-31 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 8,647 |
| 2019-12-30 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 38,636 |
| 2019-12-27 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 47,188 |
| 2019-12-26 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 10,362 |
| 2019-12-24 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 41,943 |
| 2019-12-23 | $0.02 | $0.09 | $0.02 | $0.07 | $0.07 | 295,385 |
| 2019-12-20 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 29,070 |
| 2019-12-19 | $0.03 | $0.07 | $0.03 | $0.05 | $0.05 | 30,054 |
| 2019-12-18 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 16,219 |
| 2019-12-17 | $0.03 | $0.07 | $0.03 | $0.07 | $0.07 | 3,239 |
| 2019-12-16 | $0.03 | $0.08 | $0.03 | $0.03 | $0.03 | 1,430 |
| 2019-12-13 | $0.12 | $0.12 | $0.04 | $0.04 | $0.04 | 627 |
| 2019-12-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-12-11 | $0.03 | $0.07 | $0.03 | $0.07 | $0.07 | 24,450 |
| 2019-12-10 | $0.03 | $0.10 | $0.03 | $0.03 | $0.03 | 5,892 |
| 2019-12-09 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 1,270 |
| 2019-12-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,114 |
| 2019-12-05 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 24,197 |
| 2019-12-04 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 15,035 |
| 2019-12-03 | $0.09 | $0.16 | $0.09 | $0.12 | $0.12 | 895 |
| 2019-12-02 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 3,116 |
| 2019-11-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,632 |
| 2019-11-27 | $0.09 | $0.13 | $0.09 | $0.13 | $0.13 | 968 |
| 2019-11-26 | $0.06 | $0.12 | $0.06 | $0.12 | $0.12 | 5,973 |
| 2019-11-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2019-11-22 | $0.05 | $0.12 | $0.05 | $0.12 | $0.12 | 4,029 |
| 2019-11-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2 |
| 2019-11-20 | $0.18 | $0.18 | $0.09 | $0.09 | $0.09 | 11,763 |
| 2019-11-19 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 1,160 |
| 2019-11-18 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 24,657 |
| 2019-11-15 | $0.04 | $0.07 | $0.04 | $0.05 | $0.05 | 21,328 |
| 2019-11-14 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 6,067 |
| 2019-11-13 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 9,011 |
| 2019-11-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2 |
| 2019-11-11 | $0.03 | $0.18 | $0.03 | $0.04 | $0.04 | 51,100 |
| 2019-11-08 | $0.08 | $0.08 | $0.04 | $0.05 | $0.05 | 70,575 |
| 2019-11-07 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 6,325 |
| 2019-11-06 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 3,780 |
| 2019-11-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9 |
| 2019-11-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5 |
| 2019-11-01 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 2,750 |
| 2019-10-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,909 |
| 2019-10-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2019-10-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 506 |
| 2019-10-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 30,058 |
| 2019-10-25 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 70,334 |
| 2019-10-24 | $0.04 | $0.09 | $0.04 | $0.09 | $0.09 | 16,498 |
| 2019-10-23 | $0.09 | $0.09 | $0.05 | $0.05 | $0.05 | 6,805 |
| 2019-10-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 2019-10-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 247 |
| 2019-10-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5 |
| 2019-10-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 250 |
| 2019-10-16 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 5,209 |
| 2019-10-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 119 |
| 2019-10-14 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 12,463 |
| 2019-10-11 | $0.14 | $0.14 | $0.10 | $0.13 | $0.13 | 5,039 |
| 2019-10-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 510 |
| 2019-10-09 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 1,569 |
| 2019-10-08 | $0.10 | $0.16 | $0.10 | $0.10 | $0.10 | 2,035 |
| 2019-10-07 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 20,181 |
| 2019-10-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,780 |
| 2019-10-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2019-10-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2019-10-01 | $0.06 | $0.17 | $0.06 | $0.17 | $0.17 | 297 |
| 2019-09-30 | $0.02 | $0.16 | $0.02 | $0.16 | $0.16 | 27,700 |
| 2019-09-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,600 |
| 2019-09-26 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 357 |
| 2019-09-25 | $0.02 | $0.16 | $0.02 | $0.13 | $0.13 | 2,385 |
| 2019-09-24 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 10,003 |
| 2019-09-23 | $0.10 | $0.16 | $0.10 | $0.12 | $0.12 | 1,887 |
| 2019-09-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2019-09-19 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 26,505 |
| 2019-09-18 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 5,000 |
| 2019-09-17 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 2,592 |
| 2019-09-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2 |
| 2019-09-13 | $0.15 | $0.19 | $0.12 | $0.19 | $0.19 | 25,496 |
| 2019-09-12 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 548 |
| 2019-09-11 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2019-09-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,107 |
| 2019-09-09 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 1,400 |
| 2019-09-06 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 10,002 |
| 2019-09-05 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 7,694 |
| 2019-09-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,032 |
| 2019-09-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2019-08-30 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 9,600 |
| 2019-08-29 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 15,500 |
| 2019-08-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 12 |
| 2019-08-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-08-26 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 12,815 |
| 2019-08-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,070 |
| 2019-08-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 75 |
| 2019-08-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-08-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 8,601 |
| 2019-08-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 17,826 |
| 2019-08-16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,115 |
| 2019-08-15 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 7,035 |
| 2019-08-14 | $0.15 | $0.19 | $0.13 | $0.19 | $0.19 | 12,600 |
| 2019-08-13 | $0.15 | $0.19 | $0.13 | $0.19 | $0.19 | 12,612 |
| 2019-08-12 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 15,071 |
| 2019-08-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 95 |
| 2019-08-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,100 |
| 2019-08-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,126 |
| 2019-08-06 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 12,417 |
| 2019-08-05 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,600 |
| 2019-08-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2019-08-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 53 |
| 2019-07-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,000 |
| 2019-07-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 35 |
| 2019-07-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 12,085 |
| 2019-07-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,078 |
| 2019-07-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 285 |
| 2019-07-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10 |
| 2019-07-23 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 6,114 |
| 2019-07-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 93 |
| 2019-07-19 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,350 |
| 2019-07-18 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 14,482 |
| 2019-07-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,850 |
| 2019-07-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 31,211 |
| 2019-07-15 | $0.13 | $0.18 | $0.13 | $0.18 | $0.18 | 13,950 |
| 2019-07-12 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 2,150 |
| 2019-07-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10 |
| 2019-07-10 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 5,264 |
| 2019-07-09 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,427 |
| 2019-07-08 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 12,055 |
| 2019-07-05 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 2,340 |
| 2019-07-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 526 |
| 2019-07-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2019-07-01 | $0.10 | $0.16 | $0.10 | $0.15 | $0.15 | 35,100 |
| 2019-06-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 225 |
| 2019-06-27 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 516 |
| 2019-06-26 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 2,300 |
| 2019-06-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,252 |
| 2019-06-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 46 |
| 2019-06-21 | $0.15 | $0.19 | $0.15 | $0.15 | $0.15 | 23,250 |
| 2019-06-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 48 |
| 2019-06-19 | $0.11 | $0.19 | $0.11 | $0.19 | $0.19 | 10,126 |
| 2019-06-18 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 8,330 |
| 2019-06-17 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 13,502 |
| 2019-06-14 | $0.14 | $0.17 | $0.14 | $0.14 | $0.14 | 3,087 |
| 2019-06-13 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 22,937 |
| 2019-06-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,299 |
| 2019-06-11 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 2,312 |
| 2019-06-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 216 |
| 2019-06-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,330 |
| 2019-06-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 117 |
| 2019-06-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 607 |
| 2019-06-04 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 20,510 |
| 2019-06-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 167 |
| 2019-05-31 | $0.16 | $0.20 | $0.12 | $0.20 | $0.20 | 2,760 |
| 2019-05-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,227 |
| 2019-05-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2019-05-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2019-05-24 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 49,940 |
| 2019-05-23 | $0.07 | $0.19 | $0.07 | $0.14 | $0.14 | 28,402 |
| 2019-05-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,108 |
| 2019-05-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 302 |
| 2019-05-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 67,415 |
| 2019-05-17 | $0.07 | $0.14 | $0.07 | $0.11 | $0.11 | 15,800 |
| 2019-05-16 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 5,385 |
| 2019-05-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 12,060 |
| 2019-05-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,438 |
| 2019-05-13 | $0.08 | $0.14 | $0.08 | $0.13 | $0.13 | 83,960 |
| 2019-05-10 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 2,703 |
| 2019-05-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 40,003 |
| 2019-05-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 12,556 |
| 2019-05-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 28 |
| 2019-05-06 | $0.15 | $0.15 | $0.11 | $0.15 | $0.15 | 14,137 |
| 2019-05-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3,001 |
| 2019-05-02 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 7,331 |
| 2019-05-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 650 |
| 2019-04-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 334 |
| 2019-04-29 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 11,052 |
| 2019-04-26 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,325 |
| 2019-04-25 | $0.13 | $0.14 | $0.10 | $0.13 | $0.13 | 47,044 |
| 2019-04-24 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 8,210 |
| 2019-04-23 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 7,514 |
| 2019-04-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2 |
| 2019-04-18 | $0.10 | $0.18 | $0.10 | $0.10 | $0.10 | 18,921 |
| 2019-04-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2019-04-16 | $0.10 | $0.20 | $0.10 | $0.19 | $0.19 | 28,105 |
| 2019-04-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,533 |
| 2019-04-12 | $0.11 | $0.14 | $0.10 | $0.12 | $0.12 | 15,899 |
| 2019-04-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 130 |
| 2019-04-10 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 16,263 |
| 2019-04-09 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 10,365 |
| 2019-04-08 | $0.11 | $0.15 | $0.11 | $0.14 | $0.14 | 21,677 |
| 2019-04-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 13 |
| 2019-04-04 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 1,746 |
| 2019-04-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 15,798 |
| 2019-04-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,250 |
| 2019-04-01 | $0.12 | $0.13 | $0.06 | $0.13 | $0.13 | 160,775 |
| 2019-03-29 | $0.20 | $0.20 | $0.15 | $0.15 | $0.15 | 28,938 |
| 2019-03-28 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 53,049 |
| 2019-03-27 | $0.20 | $0.20 | $0.12 | $0.12 | $0.12 | 10,219 |
| 2019-03-26 | $0.18 | $0.20 | $0.15 | $0.20 | $0.20 | 24,976 |
| 2019-03-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,096 |
| 2019-03-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 183 |
| 2019-03-21 | $0.15 | $0.24 | $0.15 | $0.24 | $0.24 | 31,072 |
| 2019-03-20 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 3,592 |
| 2019-03-19 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 985 |
| 2019-03-18 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 8,096 |
| 2019-03-15 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 81,931 |
| 2019-03-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,638 |
| 2019-03-13 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 8,254 |
| 2019-03-12 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 42,925 |
| 2019-03-11 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 17,680 |
| 2019-03-08 | $0.17 | $0.20 | $0.15 | $0.19 | $0.19 | 5,061 |
| 2019-03-07 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 29,971 |
| 2019-03-06 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 3,318 |
| 2019-03-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,289 |
| 2019-03-04 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 48,245 |
| 2019-03-01 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 15,292 |
| 2019-02-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,398 |
| 2019-02-27 | $0.12 | $0.14 | $0.09 | $0.12 | $0.12 | 26,156 |
| 2019-02-26 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 16,586 |
| 2019-02-25 | $0.09 | $0.13 | $0.09 | $0.11 | $0.11 | 103,045 |
| 2019-02-22 | $0.14 | $0.14 | $0.09 | $0.09 | $0.09 | 36,298 |
| 2019-02-21 | $0.10 | $0.25 | $0.09 | $0.13 | $0.13 | 34,189 |
| 2019-02-20 | $0.11 | $0.16 | $0.11 | $0.13 | $0.13 | 124,111 |
| 2019-02-19 | $0.31 | $0.35 | $0.07 | $0.12 | $0.12 | 540,972 |
| 2019-02-15 | $0.43 | $0.48 | $0.41 | $0.46 | $0.46 | 6,569 |
| 2019-02-14 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 12,266 |
| 2019-02-13 | $0.44 | $0.47 | $0.42 | $0.47 | $0.47 | 10,802 |
| 2019-02-12 | $0.51 | $0.53 | $0.42 | $0.47 | $0.47 | 19,791 |
| 2019-02-11 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 967 |
| 2019-02-08 | $0.55 | $0.55 | $0.41 | $0.50 | $0.50 | 12,205 |
| 2019-02-07 | $0.51 | $0.56 | $0.51 | $0.51 | $0.51 | 12,467 |
| 2019-02-06 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 308 |
| 2019-02-05 | $0.51 | $0.59 | $0.51 | $0.54 | $0.54 | 6,604 |
| 2019-02-04 | $0.51 | $0.60 | $0.51 | $0.52 | $0.52 | 5,620 |
| 2019-02-01 | $0.58 | $0.70 | $0.55 | $0.55 | $0.55 | 38,437 |
| 2019-01-31 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 9,041 |
| 2019-01-30 | $0.57 | $0.61 | $0.55 | $0.56 | $0.56 | 18,856 |
| 2019-01-29 | $0.59 | $0.62 | $0.55 | $0.57 | $0.57 | 3,974 |
| 2019-01-28 | $0.54 | $0.60 | $0.54 | $0.58 | $0.58 | 27,515 |
| 2019-01-25 | $0.61 | $0.65 | $0.61 | $0.61 | $0.61 | 11,174 |
| 2019-01-24 | $0.59 | $0.70 | $0.53 | $0.65 | $0.65 | 82,584 |
| 2019-01-23 | $0.63 | $0.65 | $0.51 | $0.60 | $0.60 | 65,504 |
| 2019-01-22 | $0.60 | $0.80 | $0.58 | $0.64 | $0.64 | 177,092 |
| 2019-01-18 | $0.53 | $0.63 | $0.53 | $0.61 | $0.61 | 31,417 |
| 2019-01-17 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 46,090 |
| 2019-01-16 | $0.35 | $0.64 | $0.35 | $0.55 | $0.55 | 221,344 |
| 2019-01-15 | $0.30 | $0.45 | $0.24 | $0.40 | $0.40 | 260,559 |
| 2019-01-14 | $0.45 | $0.50 | $0.38 | $0.38 | $0.38 | 412,303 |
| 2019-01-11 | $0.41 | $0.51 | $0.40 | $0.46 | $0.46 | 267,935 |
| 2019-01-10 | $0.43 | $0.46 | $0.38 | $0.41 | $0.41 | 44,400 |
| 2019-01-09 | $0.47 | $0.47 | $0.41 | $0.44 | $0.44 | 23,368 |
| 2019-01-08 | $0.42 | $0.52 | $0.38 | $0.42 | $0.42 | 164,537 |
| 2019-01-07 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 121,791 |
| 2019-01-04 | $0.37 | $0.45 | $0.37 | $0.39 | $0.39 | 101,217 |
| 2019-01-03 | $0.36 | $0.48 | $0.36 | $0.38 | $0.38 | 348,263 |
| 2019-01-02 | $0.33 | $0.38 | $0.33 | $0.37 | $0.37 | 99,590 |
| 2018-12-31 | $0.31 | $0.36 | $0.31 | $0.32 | $0.32 | 101,598 |
| 2018-12-28 | $0.33 | $0.36 | $0.30 | $0.34 | $0.34 | 155,722 |
| 2018-12-27 | $0.32 | $0.36 | $0.30 | $0.33 | $0.33 | 139,455 |
| 2018-12-26 | $0.32 | $0.38 | $0.32 | $0.32 | $0.32 | 73,945 |
| 2018-12-24 | $0.35 | $0.38 | $0.30 | $0.32 | $0.32 | 104,244 |
| 2018-12-21 | $0.33 | $0.36 | $0.29 | $0.29 | $0.29 | 85,711 |
| 2018-12-20 | $0.40 | $0.42 | $0.30 | $0.31 | $0.31 | 237,255 |
| 2018-12-19 | $0.40 | $0.46 | $0.35 | $0.38 | $0.38 | 173,203 |
| 2018-12-18 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 93,222 |
| 2018-12-17 | $0.48 | $0.48 | $0.40 | $0.40 | $0.40 | 153,546 |
| 2018-12-14 | $0.46 | $0.48 | $0.44 | $0.47 | $0.47 | 152,225 |
| 2018-12-13 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 206,997 |
| 2018-12-12 | $0.64 | $0.64 | $0.45 | $0.54 | $0.54 | 474,037 |
| 2018-12-11 | $0.72 | $1.25 | $0.58 | $0.63 | $0.63 | 4,113,983 |
| 2018-12-10 | $0.56 | $0.62 | $0.54 | $0.61 | $0.61 | 67,205 |
| 2018-12-07 | $0.65 | $0.65 | $0.50 | $0.54 | $0.54 | 70,099 |
| 2018-12-06 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 27,129 |
| 2018-12-04 | $0.61 | $0.65 | $0.60 | $0.61 | $0.61 | 20,705 |
| 2018-12-03 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 114,474 |
| 2018-11-30 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 77,042 |
| 2018-11-29 | $0.81 | $0.86 | $0.68 | $0.73 | $0.73 | 36,781 |
| 2018-11-28 | $0.91 | $0.98 | $0.80 | $0.81 | $0.81 | 46,122 |
| 2018-11-27 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 5,052 |
| 2018-11-26 | $0.92 | $1.04 | $0.85 | $0.94 | $0.94 | 27,278 |
| 2018-11-23 | $0.86 | $1.07 | $0.86 | $0.97 | $0.97 | 22,170 |
| 2018-11-21 | $0.92 | $1.01 | $0.92 | $0.95 | $0.95 | 13,504 |
| 2018-11-20 | $0.96 | $1.02 | $0.96 | $0.96 | $0.96 | 7,546 |
| 2018-11-19 | $0.94 | $1.02 | $0.94 | $0.99 | $0.99 | 40,487 |
| 2018-11-16 | $1.07 | $1.09 | $0.90 | $1.00 | $1.00 | 73,286 |
| 2018-11-15 | $1.06 | $1.14 | $1.00 | $1.00 | $1.00 | 77,102 |
| 2018-11-14 | $1.07 | $1.14 | $1.06 | $1.10 | $1.10 | 18,107 |
| 2018-11-13 | $1.15 | $1.17 | $1.09 | $1.15 | $1.15 | 15,541 |
| 2018-11-12 | $1.09 | $1.18 | $1.06 | $1.11 | $1.11 | 23,570 |
| 2018-11-09 | $1.12 | $1.13 | $1.07 | $1.07 | $1.07 | 4,863 |
| 2018-11-08 | $1.07 | $1.11 | $1.07 | $1.08 | $1.08 | 14,526 |
| 2018-11-07 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 6,295 |
| 2018-11-06 | $1.24 | $1.24 | $1.08 | $1.09 | $1.09 | 23,594 |
| 2018-11-05 | $1.11 | $1.27 | $1.10 | $1.10 | $1.10 | 16,575 |
| 2018-11-02 | $1.06 | $1.12 | $1.06 | $1.10 | $1.10 | 17,328 |
| 2018-11-01 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 10,565 |
| 2018-10-31 | $1.07 | $1.10 | $1.03 | $1.05 | $1.05 | 27,633 |
| 2018-10-30 | $1.06 | $1.11 | $1.00 | $1.07 | $1.07 | 118,063 |
| 2018-10-29 | $1.07 | $1.22 | $1.07 | $1.12 | $1.12 | 31,135 |
| 2018-10-26 | $1.16 | $1.16 | $1.06 | $1.13 | $1.13 | 25,765 |
| 2018-10-25 | $1.21 | $1.21 | $1.11 | $1.11 | $1.11 | 14,319 |
| 2018-10-24 | $1.18 | $1.29 | $1.10 | $1.11 | $1.11 | 19,472 |
| 2018-10-23 | $1.22 | $1.27 | $1.18 | $1.18 | $1.18 | 28,936 |
| 2018-10-22 | $1.20 | $1.31 | $1.20 | $1.23 | $1.23 | 60,362 |
| 2018-10-19 | $1.18 | $1.24 | $1.16 | $1.16 | $1.16 | 50,507 |
| 2018-10-18 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 13,712 |
| 2018-10-17 | $1.21 | $1.28 | $1.19 | $1.22 | $1.22 | 15,102 |
| 2018-10-16 | $1.32 | $1.32 | $1.18 | $1.21 | $1.21 | 138,254 |
| 2018-10-15 | $1.29 | $1.36 | $1.26 | $1.31 | $1.31 | 33,768 |
| 2018-10-12 | $1.26 | $1.58 | $1.26 | $1.38 | $1.38 | 147,547 |
| 2018-10-11 | $1.29 | $1.37 | $1.25 | $1.25 | $1.25 | 21,846 |
| 2018-10-10 | $1.34 | $1.36 | $1.27 | $1.30 | $1.30 | 42,877 |
| 2018-10-09 | $1.38 | $1.47 | $1.30 | $1.38 | $1.38 | 26,365 |
| 2018-10-08 | $1.38 | $1.40 | $1.31 | $1.40 | $1.40 | 33,221 |
| 2018-10-05 | $1.47 | $1.58 | $1.33 | $1.40 | $1.40 | 95,628 |
| 2018-10-04 | $1.53 | $1.73 | $1.44 | $1.58 | $1.58 | 250,877 |
| 2018-10-03 | $1.19 | $1.95 | $1.19 | $1.73 | $1.73 | 1,228,194 |
| 2018-10-02 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 11,871 |
| 2018-10-01 | $1.15 | $1.20 | $1.14 | $1.16 | $1.16 | 23,174 |
| 2018-09-28 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 20,118 |
| 2018-09-27 | $1.14 | $1.17 | $1.11 | $1.12 | $1.12 | 16,640 |
| 2018-09-26 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 9,805 |
| 2018-09-25 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 18,385 |
| 2018-09-24 | $1.15 | $1.20 | $1.10 | $1.10 | $1.10 | 35,870 |
| 2018-09-21 | $1.24 | $1.24 | $1.17 | $1.17 | $1.17 | 16,654 |
| 2018-09-20 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 12,670 |
| 2018-09-19 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 13,217 |
| 2018-09-18 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 15,314 |
| 2018-09-17 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 10,304 |
| 2018-09-14 | $1.28 | $1.31 | $1.25 | $1.25 | $1.25 | 7,330 |
| 2018-09-13 | $1.29 | $1.33 | $1.21 | $1.32 | $1.32 | 40,283 |
| 2018-09-12 | $1.30 | $1.33 | $1.30 | $1.30 | $1.30 | 13,261 |
| 2018-09-11 | $1.27 | $1.34 | $1.27 | $1.30 | $1.30 | 7,136 |
| 2018-09-10 | $1.35 | $1.36 | $1.25 | $1.30 | $1.30 | 16,488 |
| 2018-09-07 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 17,040 |
| 2018-09-06 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 12,533 |
| 2018-09-05 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 4,000 |
| 2018-09-04 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 3,077 |
| 2018-08-31 | $1.36 | $1.39 | $1.35 | $1.39 | $1.39 | 1,819 |
| 2018-08-30 | $1.37 | $1.40 | $1.33 | $1.40 | $1.40 | 13,900 |
| 2018-08-29 | $1.40 | $1.41 | $1.36 | $1.40 | $1.40 | 15,977 |
| 2018-08-28 | $1.38 | $1.46 | $1.35 | $1.35 | $1.35 | 15,478 |
| 2018-08-27 | $1.40 | $1.62 | $1.30 | $1.46 | $1.46 | 94,276 |
| 2018-08-24 | $1.36 | $1.50 | $1.34 | $1.43 | $1.43 | 15,851 |
| 2018-08-23 | $1.32 | $1.42 | $1.31 | $1.41 | $1.41 | 10,196 |
| 2018-08-22 | $1.34 | $1.42 | $1.31 | $1.41 | $1.41 | 7,482 |
| 2018-08-21 | $1.34 | $1.43 | $1.30 | $1.30 | $1.30 | 7,345 |
| 2018-08-20 | $1.31 | $1.39 | $1.28 | $1.37 | $1.37 | 29,656 |
| 2018-08-17 | $1.30 | $1.38 | $1.29 | $1.30 | $1.30 | 6,056 |
| 2018-08-16 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 16,349 |
| 2018-08-15 | $1.35 | $1.38 | $1.27 | $1.33 | $1.33 | 25,007 |
| 2018-08-14 | $1.36 | $1.42 | $1.36 | $1.38 | $1.38 | 4,653 |
| 2018-08-13 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 11,058 |
| 2018-08-10 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 11,871 |
| 2018-08-09 | $1.38 | $1.43 | $1.38 | $1.40 | $1.40 | 10,116 |
| 2018-08-08 | $1.51 | $1.51 | $1.35 | $1.37 | $1.37 | 17,858 |
| 2018-08-07 | $1.38 | $1.48 | $1.38 | $1.44 | $1.44 | 15,408 |
| 2018-08-06 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 5,502 |
| 2018-08-03 | $1.42 | $1.42 | $1.35 | $1.37 | $1.37 | 14,657 |
| 2018-08-02 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 15,970 |
| 2018-08-01 | $1.39 | $1.50 | $1.39 | $1.45 | $1.45 | 17,198 |
| 2018-07-31 | $1.40 | $1.43 | $1.38 | $1.42 | $1.42 | 38,756 |
| 2018-07-30 | $1.43 | $1.47 | $1.35 | $1.35 | $1.35 | 20,829 |
| 2018-07-27 | $1.41 | $1.46 | $1.40 | $1.41 | $1.41 | 22,776 |
| 2018-07-26 | $1.41 | $1.46 | $1.40 | $1.46 | $1.46 | 9,343 |
| 2018-07-25 | $1.44 | $1.47 | $1.41 | $1.45 | $1.45 | 19,991 |
| 2018-07-24 | $1.45 | $1.47 | $1.43 | $1.45 | $1.45 | 14,614 |
| 2018-07-23 | $1.45 | $1.47 | $1.32 | $1.46 | $1.46 | 18,063 |
| 2018-07-20 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 4,806 |
| 2018-07-19 | $1.53 | $1.53 | $1.47 | $1.47 | $1.47 | 45,749 |
| 2018-07-18 | $1.50 | $1.53 | $1.46 | $1.46 | $1.46 | 3,739 |
| 2018-07-17 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 10,446 |
| 2018-07-16 | $1.47 | $1.56 | $1.45 | $1.49 | $1.49 | 13,299 |
| 2018-07-13 | $1.46 | $1.64 | $1.43 | $1.47 | $1.47 | 49,925 |
| 2018-07-12 | $1.48 | $1.56 | $1.48 | $1.50 | $1.50 | 17,648 |
| 2018-07-11 | $1.42 | $1.47 | $1.42 | $1.43 | $1.43 | 5,801 |
| 2018-07-10 | $1.49 | $1.51 | $1.46 | $1.46 | $1.46 | 3,554 |
| 2018-07-09 | $1.48 | $1.58 | $1.47 | $1.47 | $1.47 | 57,260 |
| 2018-07-06 | $1.47 | $1.50 | $1.46 | $1.48 | $1.48 | 25,977 |
| 2018-07-05 | $1.46 | $1.51 | $1.44 | $1.47 | $1.47 | 32,320 |
| 2018-07-03 | $1.46 | $1.53 | $1.41 | $1.46 | $1.46 | 26,116 |
| 2018-07-02 | $1.44 | $1.49 | $1.37 | $1.43 | $1.43 | 24,782 |
| 2018-06-29 | $1.47 | $1.49 | $1.41 | $1.45 | $1.45 | 51,342 |
| 2018-06-28 | $1.35 | $1.49 | $1.35 | $1.41 | $1.41 | 53,878 |
| 2018-06-27 | $1.60 | $1.60 | $1.40 | $1.41 | $1.41 | 53,686 |
| 2018-06-26 | $1.58 | $1.60 | $1.52 | $1.58 | $1.58 | 25,147 |
| 2018-06-25 | $1.61 | $1.70 | $1.56 | $1.56 | $1.56 | 66,485 |
| 2018-06-22 | $1.60 | $1.67 | $1.54 | $1.67 | $1.67 | 82,022 |
| 2018-06-21 | $1.90 | $1.92 | $1.61 | $1.66 | $1.66 | 135,116 |
| 2018-06-20 | $1.94 | $2.33 | $1.90 | $1.93 | $1.93 | 569,598 |
| 2018-06-19 | $1.71 | $1.97 | $1.66 | $1.90 | $1.90 | 297,962 |
| 2018-06-18 | $1.62 | $1.70 | $1.61 | $1.70 | $1.70 | 111,519 |
| 2018-06-15 | $1.57 | $1.63 | $1.57 | $1.62 | $1.62 | 32,171 |
| 2018-06-14 | $1.56 | $1.68 | $1.56 | $1.59 | $1.59 | 32,239 |
| 2018-06-13 | $1.59 | $1.65 | $1.56 | $1.60 | $1.60 | 25,037 |
| 2018-06-12 | $1.56 | $1.62 | $1.55 | $1.58 | $1.58 | 20,697 |
| 2018-06-11 | $1.67 | $1.67 | $1.55 | $1.57 | $1.57 | 9,048 |
| 2018-06-08 | $1.55 | $1.62 | $1.55 | $1.55 | $1.55 | 32,758 |
| 2018-06-07 | $1.66 | $1.67 | $1.51 | $1.53 | $1.53 | 45,251 |
| 2018-06-06 | $1.65 | $1.72 | $1.61 | $1.64 | $1.64 | 65,455 |
| 2018-06-05 | $1.48 | $1.66 | $1.47 | $1.60 | $1.60 | 57,780 |
| 2018-06-04 | $1.50 | $1.52 | $1.46 | $1.48 | $1.48 | 38,852 |
| 2018-06-01 | $1.43 | $1.50 | $1.43 | $1.46 | $1.46 | 36,362 |
| 2018-05-31 | $1.39 | $1.48 | $1.35 | $1.39 | $1.39 | 42,098 |
| 2018-05-30 | $1.43 | $1.56 | $1.34 | $1.41 | $1.41 | 39,275 |
| 2018-05-29 | $1.35 | $1.42 | $1.34 | $1.39 | $1.39 | 11,619 |
| 2018-05-25 | $1.38 | $1.44 | $1.33 | $1.37 | $1.37 | 9,748 |
| 2018-05-24 | $1.33 | $1.43 | $1.30 | $1.40 | $1.40 | 26,981 |
| 2018-05-23 | $1.35 | $1.47 | $1.32 | $1.34 | $1.34 | 182,942 |
| 2018-05-22 | $1.30 | $1.42 | $1.28 | $1.30 | $1.30 | 61,420 |
| 2018-05-21 | $1.42 | $1.43 | $1.31 | $1.33 | $1.33 | 55,081 |
| 2018-05-18 | $1.41 | $1.54 | $1.41 | $1.45 | $1.45 | 22,812 |
| 2018-05-17 | $1.43 | $1.46 | $1.39 | $1.42 | $1.42 | 10,798 |
| 2018-05-16 | $1.53 | $1.60 | $1.41 | $1.44 | $1.44 | 25,092 |
| 2018-05-15 | $1.43 | $1.72 | $1.40 | $1.53 | $1.53 | 330,712 |
| 2018-05-14 | $1.48 | $1.50 | $1.36 | $1.47 | $1.47 | 21,176 |
| 2018-05-11 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 21,121 |
| 2018-05-10 | $1.50 | $1.50 | $1.43 | $1.45 | $1.45 | 10,826 |
| 2018-05-09 | $1.42 | $1.56 | $1.41 | $1.50 | $1.50 | 62,733 |
| 2018-05-08 | $1.43 | $1.43 | $1.39 | $1.43 | $1.43 | 22,879 |
| 2018-05-07 | $1.37 | $1.45 | $1.34 | $1.38 | $1.38 | 32,445 |
| 2018-05-04 | $1.31 | $1.37 | $1.31 | $1.37 | $1.37 | 18,857 |
| 2018-05-03 | $1.30 | $1.36 | $1.21 | $1.34 | $1.34 | 21,509 |
| 2018-05-02 | $1.35 | $1.35 | $1.30 | $1.34 | $1.34 | 46,183 |
| 2018-05-01 | $1.47 | $1.47 | $1.18 | $1.30 | $1.30 | 79,283 |
| 2018-04-30 | $1.50 | $1.53 | $1.46 | $1.50 | $1.50 | 21,270 |
| 2018-04-27 | $1.42 | $1.50 | $1.42 | $1.49 | $1.49 | 50,354 |
| 2018-04-26 | $1.40 | $1.50 | $1.40 | $1.48 | $1.48 | 50,406 |
| 2018-04-25 | $1.41 | $1.42 | $1.37 | $1.39 | $1.39 | 27,089 |
| 2018-04-24 | $1.53 | $1.54 | $1.32 | $1.41 | $1.41 | 72,632 |
| 2018-04-23 | $1.58 | $1.58 | $1.51 | $1.53 | $1.53 | 36,413 |
| 2018-04-20 | $1.56 | $1.58 | $1.52 | $1.54 | $1.54 | 40,054 |
| 2018-04-19 | $1.70 | $1.75 | $1.50 | $1.57 | $1.57 | 123,640 |
| 2018-04-18 | $1.95 | $2.00 | $1.59 | $1.71 | $1.71 | 473,321 |
| 2018-04-17 | $1.60 | $2.00 | $1.60 | $1.91 | $1.91 | 911,246 |
| 2018-04-16 | $1.42 | $1.59 | $1.40 | $1.58 | $1.58 | 143,492 |
| 2018-04-13 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 49,141 |
| 2018-04-12 | $1.36 | $1.40 | $1.33 | $1.38 | $1.38 | 40,032 |
| 2018-04-11 | $1.29 | $1.39 | $1.29 | $1.35 | $1.35 | 72,970 |
| 2018-04-10 | $1.26 | $1.30 | $1.25 | $1.29 | $1.29 | 81,016 |
| 2018-04-09 | $1.26 | $1.27 | $1.20 | $1.23 | $1.23 | 28,894 |
| 2018-04-06 | $1.30 | $1.34 | $1.21 | $1.23 | $1.23 | 61,397 |
| 2018-04-05 | $1.32 | $1.47 | $1.29 | $1.30 | $1.30 | 129,537 |
| 2018-04-04 | $1.21 | $1.28 | $1.21 | $1.27 | $1.27 | 14,510 |
| 2018-04-03 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 12,823 |
| 2018-04-02 | $1.23 | $1.31 | $1.23 | $1.28 | $1.28 | 47,957 |
| 2018-03-29 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 90,362 |
| 2018-03-28 | $1.27 | $1.30 | $1.16 | $1.30 | $1.30 | 94,098 |
| 2018-03-27 | $1.20 | $1.27 | $1.16 | $1.27 | $1.27 | 49,622 |
| 2018-03-26 | $1.22 | $1.24 | $1.16 | $1.16 | $1.16 | 10,594 |
| 2018-03-23 | $1.30 | $1.30 | $1.19 | $1.21 | $1.21 | 69,340 |
| 2018-03-22 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 48,614 |
| 2018-03-21 | $1.28 | $1.33 | $1.19 | $1.29 | $1.29 | 96,529 |
| 2018-03-20 | $1.30 | $1.33 | $1.25 | $1.25 | $1.25 | 54,210 |
| 2018-03-19 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 53,145 |
| 2018-03-16 | $1.35 | $1.43 | $1.28 | $1.36 | $1.36 | 116,544 |
| 2018-03-15 | $1.29 | $1.45 | $1.25 | $1.31 | $1.31 | 156,102 |
| 2018-03-14 | $1.21 | $1.29 | $1.21 | $1.28 | $1.28 | 124,598 |
| 2018-03-13 | $1.17 | $1.29 | $1.17 | $1.21 | $1.21 | 93,441 |
| 2018-03-12 | $1.20 | $1.23 | $1.16 | $1.19 | $1.19 | 75,906 |
| 2018-03-09 | $1.16 | $1.24 | $1.16 | $1.18 | $1.18 | 89,547 |
| 2018-03-08 | $1.11 | $1.22 | $1.11 | $1.15 | $1.15 | 110,211 |
| 2018-03-07 | $1.12 | $1.15 | $1.10 | $1.11 | $1.11 | 33,809 |
| 2018-03-06 | $1.15 | $1.18 | $1.10 | $1.12 | $1.12 | 22,344 |
| 2018-03-05 | $1.06 | $1.15 | $1.06 | $1.14 | $1.14 | 74,201 |
| 2018-03-02 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 64,087 |
| 2018-03-01 | $1.14 | $1.15 | $1.06 | $1.09 | $1.09 | 76,383 |
| 2018-02-28 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 68,497 |
| 2018-02-27 | $1.24 | $1.24 | $1.15 | $1.17 | $1.17 | 97,167 |
| 2018-02-26 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 128,849 |
| 2018-02-23 | $1.20 | $1.34 | $1.18 | $1.31 | $1.31 | 351,147 |
| 2018-02-22 | $1.21 | $1.22 | $1.16 | $1.21 | $1.21 | 50,558 |
| 2018-02-21 | $1.16 | $1.21 | $1.15 | $1.21 | $1.21 | 59,052 |
| 2018-02-20 | $1.27 | $1.29 | $1.15 | $1.17 | $1.17 | 210,720 |
| 2018-02-16 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 70,887 |
| 2018-02-15 | $1.44 | $1.44 | $1.22 | $1.27 | $1.27 | 198,189 |
| 2018-02-14 | $1.35 | $1.44 | $1.34 | $1.43 | $1.43 | 76,059 |
| 2018-02-13 | $1.31 | $1.38 | $1.31 | $1.36 | $1.36 | 111,063 |
| 2018-02-12 | $1.17 | $1.44 | $1.13 | $1.34 | $1.34 | 346,928 |
| 2018-02-09 | $1.21 | $1.21 | $1.07 | $1.11 | $1.11 | 152,511 |
| 2018-02-08 | $1.29 | $1.35 | $1.17 | $1.22 | $1.22 | 141,746 |
| 2018-02-07 | $1.26 | $1.35 | $1.17 | $1.30 | $1.30 | 184,306 |
| 2018-02-06 | $1.20 | $1.30 | $1.18 | $1.26 | $1.26 | 117,392 |
| 2018-02-05 | $1.27 | $1.27 | $1.16 | $1.23 | $1.23 | 304,935 |
| 2018-02-02 | $1.32 | $1.37 | $1.26 | $1.29 | $1.29 | 156,633 |
| 2018-02-01 | $1.37 | $1.37 | $1.27 | $1.33 | $1.33 | 235,473 |
| 2018-01-31 | $1.53 | $1.53 | $1.36 | $1.38 | $1.38 | 316,821 |
| 2018-01-30 | $1.53 | $1.58 | $1.45 | $1.50 | $1.50 | 477,761 |
| 2018-01-29 | $1.49 | $1.89 | $1.45 | $1.59 | $1.59 | 1,928,529 |
| 2018-01-26 | $2.25 | $2.37 | $2.20 | $2.24 | $2.24 | 369,533 |
| 2018-01-25 | $2.24 | $2.43 | $2.17 | $2.31 | $2.31 | 625,730 |
| 2018-01-24 | $2.15 | $2.26 | $2.13 | $2.23 | $2.23 | 337,982 |
| 2018-01-23 | $2.45 | $2.45 | $2.13 | $2.14 | $2.14 | 511,870 |
| 2018-01-22 | $2.34 | $2.58 | $2.30 | $2.42 | $2.42 | 987,305 |
| 2018-01-19 | $2.12 | $2.37 | $2.03 | $2.29 | $2.29 | 1,009,817 |
| 2018-01-18 | $2.03 | $2.21 | $2.00 | $2.12 | $2.12 | 628,446 |
| 2018-01-17 | $2.05 | $2.13 | $2.01 | $2.03 | $2.03 | 323,338 |
| 2018-01-16 | $2.20 | $2.22 | $1.98 | $2.06 | $2.06 | 1,024,175 |
| 2018-01-12 | $2.02 | $2.67 | $1.97 | $2.26 | $2.26 | 2,664,898 |
| 2018-01-11 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 405,414 |
| 2018-01-10 | $3.71 | $4.05 | $3.40 | $3.42 | $3.42 | 1,393,003 |
| 2018-01-09 | $5.45 | $5.45 | $3.35 | $3.70 | $3.70 | 3,075,545 |
| 2018-01-08 | $6.10 | $6.24 | $5.85 | $5.98 | $5.98 | 433,555 |
| 2018-01-05 | $6.22 | $6.39 | $5.98 | $6.04 | $6.04 | 287,028 |
| 2018-01-04 | $6.15 | $6.60 | $6.10 | $6.11 | $6.11 | 378,909 |
| 2018-01-03 | $6.71 | $6.88 | $6.08 | $6.08 | $6.08 | 387,398 |
| 2018-01-02 | $7.17 | $7.20 | $5.61 | $6.51 | $6.51 | 586,406 |
| 2017-12-29 | $7.20 | $7.35 | $6.65 | $6.70 | $6.70 | 242,350 |
| 2017-12-28 | $6.11 | $7.09 | $6.09 | $7.05 | $7.05 | 351,839 |
| 2017-12-27 | $5.58 | $6.09 | $5.58 | $6.06 | $6.06 | 179,718 |
| 2017-12-26 | $5.33 | $5.69 | $5.33 | $5.59 | $5.59 | 103,239 |
| 2017-12-22 | $5.47 | $5.49 | $5.14 | $5.33 | $5.33 | 100,135 |
| 2017-12-21 | $5.27 | $5.56 | $5.20 | $5.44 | $5.44 | 120,380 |
| 2017-12-20 | $5.14 | $5.36 | $5.02 | $5.26 | $5.26 | 86,474 |
| 2017-12-19 | $5.20 | $5.41 | $5.10 | $5.12 | $5.12 | 64,222 |
| 2017-12-18 | $5.35 | $5.48 | $5.11 | $5.18 | $5.18 | 101,484 |
| 2017-12-15 | $5.75 | $5.75 | $5.22 | $5.37 | $5.37 | 207,462 |
| 2017-12-14 | $5.48 | $5.94 | $5.48 | $5.82 | $5.82 | 287,397 |
| 2017-12-13 | $5.05 | $5.54 | $4.85 | $5.53 | $5.53 | 271,251 |
| 2017-12-12 | $4.77 | $5.20 | $4.75 | $5.00 | $5.00 | 216,703 |
| 2017-12-11 | $4.35 | $4.75 | $4.21 | $4.68 | $4.68 | 158,019 |
| 2017-12-08 | $4.24 | $4.44 | $4.17 | $4.33 | $4.33 | 92,925 |
| 2017-12-07 | $4.07 | $4.34 | $3.95 | $4.18 | $4.18 | 86,632 |
| 2017-12-06 | $4.35 | $4.40 | $3.96 | $4.02 | $4.02 | 115,537 |
| 2017-12-05 | $4.35 | $4.50 | $4.30 | $4.37 | $4.37 | 113,054 |
| 2017-12-04 | $4.28 | $4.62 | $4.17 | $4.30 | $4.30 | 188,482 |
| 2017-12-01 | $4.30 | $4.65 | $4.12 | $4.27 | $4.27 | 398,111 |
| 2017-11-30 | $3.60 | $5.00 | $3.60 | $4.26 | $4.26 | 2,079,656 |
| 2017-11-29 | $3.63 | $3.72 | $3.50 | $3.50 | $3.50 | 127,201 |
| 2017-11-28 | $3.61 | $3.70 | $3.55 | $3.60 | $3.60 | 73,857 |
| 2017-11-27 | $3.62 | $3.64 | $3.53 | $3.56 | $3.56 | 67,035 |
| 2017-11-24 | $3.55 | $3.66 | $3.55 | $3.62 | $3.62 | 43,123 |
| 2017-11-22 | $3.44 | $3.56 | $3.34 | $3.54 | $3.54 | 50,240 |
| 2017-11-21 | $3.55 | $3.72 | $3.39 | $3.43 | $3.43 | 209,180 |
| 2017-11-20 | $3.56 | $3.64 | $3.50 | $3.54 | $3.54 | 80,827 |
| 2017-11-17 | $3.45 | $3.73 | $3.45 | $3.57 | $3.57 | 76,329 |
| 2017-11-16 | $3.74 | $3.80 | $3.30 | $3.30 | $3.30 | 110,781 |
| 2017-11-15 | $3.75 | $3.75 | $3.54 | $3.69 | $3.69 | 73,893 |
| 2017-11-14 | $3.65 | $3.81 | $3.53 | $3.73 | $3.73 | 81,456 |
| 2017-11-13 | $3.56 | $3.74 | $3.51 | $3.72 | $3.72 | 101,102 |
| 2017-11-10 | $3.48 | $3.64 | $3.47 | $3.60 | $3.60 | 72,600 |
| 2017-11-09 | $3.50 | $3.55 | $3.40 | $3.53 | $3.53 | 69,768 |
| 2017-11-08 | $3.55 | $3.78 | $3.50 | $3.50 | $3.50 | 109,555 |
| 2017-11-07 | $3.33 | $3.89 | $3.33 | $3.71 | $3.71 | 146,920 |
| 2017-11-06 | $3.47 | $3.53 | $3.35 | $3.36 | $3.36 | 98,281 |
| 2017-11-03 | $3.67 | $3.70 | $3.45 | $3.61 | $3.61 | 177,451 |
| 2017-11-02 | $4.02 | $4.10 | $3.70 | $3.75 | $3.75 | 194,127 |
| 2017-11-01 | $4.16 | $4.18 | $4.00 | $4.09 | $4.09 | 59,631 |
| 2017-10-31 | $4.16 | $4.22 | $4.10 | $4.17 | $4.17 | 53,572 |
| 2017-10-30 | $4.22 | $4.26 | $3.98 | $4.20 | $4.20 | 57,392 |
| 2017-10-27 | $4.17 | $4.40 | $3.95 | $4.28 | $4.28 | 155,962 |
| 2017-10-26 | $3.99 | $4.44 | $3.95 | $4.30 | $4.30 | 185,543 |
| 2017-10-25 | $4.17 | $4.20 | $3.84 | $4.02 | $4.02 | 345,700 |
| 2017-10-24 | $4.51 | $4.60 | $4.22 | $4.27 | $4.27 | 190,371 |
| 2017-10-23 | $4.85 | $4.98 | $4.42 | $4.54 | $4.54 | 221,597 |
| 2017-10-20 | $5.18 | $5.28 | $4.89 | $4.93 | $4.93 | 179,230 |
| 2017-10-19 | $5.25 | $5.52 | $5.11 | $5.27 | $5.27 | 192,258 |
| 2017-10-18 | $5.19 | $5.68 | $5.16 | $5.45 | $5.45 | 341,180 |
| 2017-10-17 | $4.74 | $5.29 | $4.70 | $5.15 | $5.15 | 252,223 |
| 2017-10-16 | $5.00 | $5.26 | $4.70 | $4.81 | $4.81 | 333,946 |
| 2017-10-13 | $4.69 | $5.30 | $4.48 | $5.11 | $5.11 | 477,055 |
| 2017-10-12 | $4.44 | $4.91 | $4.30 | $4.69 | $4.69 | 343,347 |
| 2017-10-11 | $4.42 | $4.99 | $4.40 | $4.56 | $4.56 | 404,734 |
| 2017-10-10 | $3.72 | $4.43 | $3.72 | $4.39 | $4.39 | 518,268 |
| 2017-10-09 | $3.73 | $3.76 | $3.61 | $3.70 | $3.70 | 83,767 |
| 2017-10-06 | $3.77 | $3.81 | $3.55 | $3.68 | $3.68 | 162,578 |
| 2017-10-05 | $3.88 | $3.94 | $3.52 | $3.81 | $3.81 | 368,870 |
| 2017-10-04 | $4.04 | $4.14 | $3.85 | $3.88 | $3.88 | 224,135 |
| 2017-10-03 | $4.01 | $4.03 | $3.60 | $4.03 | $4.03 | 389,770 |
| 2017-10-02 | $4.05 | $4.19 | $3.67 | $4.10 | $4.10 | 553,033 |
| 2017-09-29 | $3.89 | $4.74 | $3.88 | $4.20 | $4.20 | 1,248,321 |
| 2017-09-28 | $3.27 | $3.97 | $3.16 | $3.88 | $3.88 | 682,056 |
| 2017-09-27 | $3.15 | $3.46 | $3.15 | $3.21 | $3.21 | 546,118 |
| 2017-09-26 | $3.35 | $4.20 | $3.06 | $3.60 | $3.60 | 2,044,064 |
| 2017-09-25 | $3.38 | $3.43 | $2.90 | $3.36 | $3.36 | 5,491,129 |
| 2017-09-22 | $2.04 | $3.27 | $2.04 | $2.53 | $2.53 | 6,169,334 |
| 2017-09-21 | $1.50 | $2.20 | $1.50 | $1.96 | $1.96 | 885,096 |
| 2017-09-20 | $1.43 | $1.53 | $1.37 | $1.50 | $1.50 | 37,647 |
| 2017-09-19 | $1.41 | $1.49 | $1.35 | $1.40 | $1.40 | 46,896 |
| 2017-09-18 | $1.47 | $1.47 | $1.35 | $1.43 | $1.43 | 98,620 |
| 2017-09-15 | $1.39 | $1.50 | $1.39 | $1.43 | $1.43 | 60,723 |
| 2017-09-14 | $1.34 | $1.39 | $1.34 | $1.38 | $1.38 | 24,024 |
| 2017-09-13 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 9,471 |
| 2017-09-12 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 12,033 |
| 2017-09-11 | $1.34 | $1.35 | $1.28 | $1.35 | $1.35 | 21,516 |
| 2017-09-08 | $1.35 | $1.39 | $1.30 | $1.30 | $1.30 | 33,691 |
| 2017-09-07 | $1.33 | $1.38 | $1.31 | $1.33 | $1.33 | 47,557 |
| 2017-09-06 | $1.32 | $1.38 | $1.29 | $1.33 | $1.33 | 62,613 |
| 2017-09-05 | $1.33 | $1.40 | $1.28 | $1.35 | $1.35 | 65,884 |
| 2017-09-01 | $1.32 | $1.39 | $1.28 | $1.38 | $1.38 | 27,366 |
| 2017-08-31 | $1.37 | $1.39 | $1.30 | $1.34 | $1.34 | 5,601 |
| 2017-08-30 | $1.31 | $1.38 | $1.29 | $1.38 | $1.38 | 15,192 |
| 2017-08-29 | $1.35 | $1.39 | $1.29 | $1.29 | $1.29 | 27,502 |
| 2017-08-28 | $1.28 | $1.43 | $1.28 | $1.35 | $1.35 | 36,000 |
| 2017-08-25 | $1.21 | $1.28 | $1.19 | $1.25 | $1.25 | 15,828 |
| 2017-08-24 | $1.22 | $1.33 | $1.19 | $1.19 | $1.19 | 17,637 |
| 2017-08-23 | $1.25 | $1.28 | $1.20 | $1.23 | $1.23 | 38,834 |
| 2017-08-22 | $1.32 | $1.32 | $1.25 | $1.26 | $1.26 | 36,158 |
| 2017-08-21 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 9,995 |
| 2017-08-18 | $1.28 | $1.35 | $1.26 | $1.33 | $1.33 | 16,730 |
| 2017-08-17 | $1.30 | $1.37 | $1.28 | $1.28 | $1.28 | 12,130 |
| 2017-08-16 | $1.33 | $1.48 | $1.29 | $1.30 | $1.30 | 26,205 |
| 2017-08-15 | $1.45 | $1.50 | $1.30 | $1.30 | $1.30 | 29,027 |
| 2017-08-14 | $1.40 | $1.42 | $1.34 | $1.42 | $1.42 | 33,266 |
| 2017-08-11 | $1.42 | $1.48 | $1.31 | $1.37 | $1.37 | 162,895 |
| 2017-08-10 | $1.42 | $1.42 | $1.20 | $1.31 | $1.31 | 55,510 |
| 2017-08-09 | $1.47 | $1.47 | $1.36 | $1.37 | $1.37 | 25,479 |
| 2017-08-08 | $1.45 | $1.56 | $1.40 | $1.49 | $1.49 | 43,010 |
| 2017-08-07 | $1.15 | $1.53 | $1.15 | $1.42 | $1.42 | 169,876 |
| 2017-08-04 | $1.13 | $1.23 | $1.10 | $1.13 | $1.13 | 87,036 |
| 2017-08-03 | $1.26 | $1.34 | $1.13 | $1.13 | $1.13 | 21,841 |
| 2017-08-02 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 15,264 |
| 2017-08-01 | $1.44 | $1.44 | $1.30 | $1.33 | $1.33 | 10,564 |
| 2017-07-31 | $1.40 | $1.47 | $1.40 | $1.41 | $1.41 | 15,104 |
| 2017-07-28 | $1.38 | $1.42 | $1.37 | $1.40 | $1.40 | 19,526 |
| 2017-07-27 | $1.35 | $1.46 | $1.35 | $1.37 | $1.37 | 21,425 |
| 2017-07-26 | $1.32 | $1.38 | $1.28 | $1.35 | $1.35 | 7,163 |
| 2017-07-25 | $1.39 | $1.39 | $1.27 | $1.27 | $1.27 | 13,599 |
| 2017-07-24 | $1.42 | $1.43 | $1.37 | $1.39 | $1.39 | 19,229 |
| 2017-07-21 | $1.47 | $1.47 | $1.39 | $1.43 | $1.43 | 25,213 |
| 2017-07-20 | $1.36 | $1.50 | $1.32 | $1.45 | $1.45 | 71,958 |
| 2017-07-19 | $1.31 | $1.39 | $1.23 | $1.34 | $1.34 | 20,924 |
| 2017-07-18 | $1.37 | $1.39 | $1.30 | $1.31 | $1.31 | 31,847 |
| 2017-07-17 | $1.36 | $1.78 | $1.30 | $1.42 | $1.42 | 84,592 |
| 2017-07-14 | $1.24 | $1.38 | $1.22 | $1.36 | $1.36 | 38,703 |
| 2017-07-13 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 594 |
| 2017-07-12 | $1.30 | $1.33 | $1.27 | $1.27 | $1.27 | 1,355 |
| 2017-07-11 | $1.27 | $1.42 | $1.27 | $1.31 | $1.31 | 15,234 |
| 2017-07-10 | $1.40 | $1.40 | $1.25 | $1.25 | $1.25 | 124,961 |
| 2017-07-07 | $1.33 | $1.41 | $1.28 | $1.31 | $1.31 | 50,742 |
| 2017-07-06 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 11,646 |
| 2017-07-05 | $1.36 | $1.37 | $1.30 | $1.30 | $1.30 | 12,475 |
| 2017-07-03 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 1,215 |
| 2017-06-30 | $1.38 | $1.39 | $1.30 | $1.31 | $1.31 | 11,305 |
| 2017-06-29 | $1.40 | $1.42 | $1.38 | $1.38 | $1.38 | 17,081 |
| 2017-06-28 | $1.34 | $1.49 | $1.34 | $1.46 | $1.46 | 28,615 |
| 2017-06-27 | $1.27 | $1.50 | $1.27 | $1.34 | $1.34 | 44,719 |
| 2017-06-26 | $1.43 | $1.50 | $1.31 | $1.32 | $1.32 | 65,225 |
| 2017-06-23 | $1.51 | $1.57 | $1.40 | $1.44 | $1.44 | 25,812 |
| 2017-06-22 | $1.58 | $1.58 | $1.51 | $1.51 | $1.51 | 1,317 |
| 2017-06-21 | $1.59 | $1.60 | $1.53 | $1.60 | $1.60 | 22,413 |
| 2017-06-20 | $1.54 | $1.55 | $1.46 | $1.52 | $1.52 | 12,440 |
| 2017-06-19 | $1.54 | $1.58 | $1.42 | $1.51 | $1.51 | 22,182 |
| 2017-06-16 | $1.49 | $1.55 | $1.43 | $1.52 | $1.52 | 7,123 |
| 2017-06-15 | $1.48 | $1.50 | $1.44 | $1.50 | $1.50 | 9,016 |
| 2017-06-14 | $1.52 | $1.52 | $1.42 | $1.45 | $1.45 | 4,115 |
| 2017-06-13 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 25,796 |
| 2017-06-12 | $1.47 | $1.50 | $1.45 | $1.45 | $1.45 | 16,368 |
| 2017-06-09 | $1.45 | $1.51 | $1.40 | $1.41 | $1.41 | 29,079 |
| 2017-06-08 | $1.46 | $1.49 | $1.41 | $1.42 | $1.42 | 21,156 |
| 2017-06-07 | $1.42 | $1.46 | $1.40 | $1.40 | $1.40 | 48,685 |
| 2017-06-06 | $1.53 | $1.53 | $1.37 | $1.45 | $1.45 | 26,095 |
| 2017-06-05 | $1.48 | $1.63 | $1.41 | $1.48 | $1.48 | 59,322 |
| 2017-06-02 | $1.41 | $1.60 | $1.34 | $1.48 | $1.48 | 111,609 |
| 2017-06-01 | $1.42 | $1.65 | $1.33 | $1.39 | $1.39 | 115,657 |
| 2017-05-31 | $1.31 | $1.42 | $1.31 | $1.42 | $1.42 | 74,183 |
| 2017-05-30 | $1.45 | $1.45 | $1.34 | $1.37 | $1.37 | 28,666 |
| 2017-05-26 | $1.35 | $1.44 | $1.25 | $1.39 | $1.39 | 63,701 |
| 2017-05-25 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 35,566 |
| 2017-05-24 | $1.27 | $1.45 | $1.21 | $1.32 | $1.32 | 87,539 |
| 2017-05-23 | $1.37 | $1.37 | $1.26 | $1.31 | $1.31 | 33,321 |
| 2017-05-22 | $1.30 | $1.35 | $1.22 | $1.35 | $1.35 | 52,600 |
| 2017-05-19 | $1.20 | $1.34 | $1.15 | $1.25 | $1.25 | 120,444 |
| 2017-05-18 | $1.00 | $1.48 | $1.00 | $1.25 | $1.25 | 804,116 |
| 2017-05-17 | $0.78 | $1.02 | $0.78 | $0.97 | $0.97 | 615,499 |
| 2017-05-16 | $0.81 | $0.87 | $0.80 | $0.80 | $0.80 | 10,119 |
| 2017-05-15 | $0.90 | $0.94 | $0.80 | $0.90 | $0.90 | 35,395 |
| 2017-05-12 | $0.96 | $0.96 | $0.80 | $0.90 | $0.90 | 106,139 |
| 2017-05-11 | $0.99 | $0.99 | $0.85 | $0.90 | $0.90 | 40,072 |
| 2017-05-10 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | 13,879 |
| 2017-05-09 | $1.03 | $1.03 | $0.95 | $0.99 | $0.99 | 55,977 |
| 2017-05-08 | $1.02 | $1.05 | $0.96 | $0.99 | $0.99 | 70,122 |
| 2017-05-05 | $1.04 | $1.08 | $1.01 | $1.06 | $1.06 | 42,580 |
| 2017-05-04 | $1.17 | $1.17 | $1.07 | $1.08 | $1.08 | 99,273 |
| 2017-05-03 | $1.21 | $1.21 | $1.16 | $1.18 | $1.18 | 18,065 |
| 2017-05-02 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 6,938 |
| 2017-05-01 | $1.20 | $1.24 | $1.15 | $1.24 | $1.24 | 58,205 |
| 2017-04-28 | $1.20 | $1.32 | $1.16 | $1.17 | $1.17 | 122,149 |
| 2017-04-27 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 13,054 |
| 2017-04-26 | $1.23 | $1.43 | $1.22 | $1.29 | $1.29 | 22,241 |
| 2017-04-25 | $1.27 | $1.28 | $1.23 | $1.27 | $1.27 | 22,153 |
| 2017-04-24 | $1.42 | $1.42 | $1.23 | $1.29 | $1.29 | 44,790 |
| 2017-04-21 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 8,536 |
| 2017-04-20 | $1.43 | $1.43 | $1.34 | $1.39 | $1.39 | 21,945 |
| 2017-04-19 | $1.35 | $1.41 | $1.34 | $1.35 | $1.35 | 33,529 |
| 2017-04-18 | $1.48 | $1.48 | $1.35 | $1.35 | $1.35 | 108,061 |
| 2017-04-17 | $1.48 | $1.52 | $1.41 | $1.44 | $1.44 | 58,477 |
| 2017-04-13 | $1.51 | $1.53 | $1.45 | $1.51 | $1.51 | 24,943 |
| 2017-04-12 | $1.56 | $1.57 | $1.53 | $1.53 | $1.53 | 6,192 |
| 2017-04-11 | $1.61 | $1.61 | $1.54 | $1.56 | $1.56 | 15,242 |
| 2017-04-10 | $1.64 | $1.64 | $1.51 | $1.59 | $1.59 | 20,809 |
| 2017-04-07 | $1.53 | $1.61 | $1.48 | $1.59 | $1.59 | 13,598 |
| 2017-04-06 | $1.48 | $1.55 | $1.48 | $1.49 | $1.49 | 5,315 |
| 2017-04-05 | $1.54 | $1.54 | $1.40 | $1.45 | $1.45 | 88,263 |
| 2017-04-04 | $1.52 | $1.55 | $1.50 | $1.51 | $1.51 | 25,243 |
| 2017-04-03 | $1.58 | $1.64 | $1.52 | $1.52 | $1.52 | 14,731 |
| 2017-03-31 | $1.59 | $1.63 | $1.52 | $1.55 | $1.55 | 21,493 |
| 2017-03-30 | $1.60 | $1.64 | $1.58 | $1.63 | $1.63 | 7,831 |
| 2017-03-29 | $1.64 | $1.64 | $1.51 | $1.56 | $1.56 | 18,500 |
| 2017-03-28 | $1.71 | $1.72 | $1.64 | $1.65 | $1.65 | 23,601 |
| 2017-03-27 | $1.71 | $1.72 | $1.52 | $1.63 | $1.63 | 24,838 |
| 2017-03-24 | $1.59 | $1.71 | $1.44 | $1.71 | $1.71 | 24,521 |
| 2017-03-23 | $1.63 | $1.63 | $1.40 | $1.54 | $1.54 | 88,515 |
| 2017-03-22 | $1.60 | $1.76 | $1.59 | $1.62 | $1.62 | 45,019 |
| 2017-03-21 | $1.82 | $1.82 | $1.63 | $1.66 | $1.66 | 100,873 |
| 2017-03-20 | $1.86 | $1.89 | $1.75 | $1.77 | $1.77 | 89,469 |
| 2017-03-17 | $1.80 | $1.85 | $1.77 | $1.83 | $1.83 | 21,324 |
| 2017-03-16 | $1.85 | $1.85 | $1.81 | $1.81 | $1.81 | 12,544 |
| 2017-03-15 | $1.93 | $1.94 | $1.85 | $1.85 | $1.85 | 49,629 |
| 2017-03-14 | $1.89 | $1.95 | $1.87 | $1.95 | $1.95 | 8,214 |
| 2017-03-13 | $1.93 | $1.96 | $1.88 | $1.96 | $1.96 | 9,869 |
| 2017-03-10 | $1.76 | $1.93 | $1.76 | $1.88 | $1.88 | 32,837 |
| 2017-03-09 | $1.78 | $1.80 | $1.77 | $1.77 | $1.77 | 12,796 |
| 2017-03-08 | $1.88 | $1.88 | $1.80 | $1.80 | $1.80 | 10,348 |
| 2017-03-07 | $1.94 | $1.94 | $1.75 | $1.88 | $1.88 | 48,671 |
| 2017-03-06 | $1.89 | $1.94 | $1.84 | $1.88 | $1.88 | 39,866 |
| 2017-03-03 | $1.89 | $1.94 | $1.84 | $1.94 | $1.94 | 7,507 |
| 2017-03-02 | $1.90 | $1.93 | $1.87 | $1.90 | $1.90 | 11,130 |
| 2017-03-01 | $1.91 | $1.95 | $1.75 | $1.93 | $1.93 | 37,366 |
| 2017-02-28 | $1.93 | $2.06 | $1.84 | $1.95 | $1.95 | 86,514 |
| 2017-02-27 | $1.92 | $1.95 | $1.81 | $1.95 | $1.95 | 81,911 |
| 2017-02-24 | $1.95 | $1.99 | $1.87 | $1.91 | $1.91 | 41,082 |
| 2017-02-23 | $2.03 | $2.03 | $1.91 | $1.95 | $1.95 | 18,415 |
| 2017-02-22 | $1.98 | $2.03 | $1.95 | $1.99 | $1.99 | 46,464 |
| 2017-02-21 | $2.03 | $2.04 | $1.96 | $2.04 | $2.04 | 46,412 |
| 2017-02-17 | $2.01 | $2.01 | $1.96 | $1.98 | $1.98 | 5,443 |
| 2017-02-16 | $2.01 | $2.03 | $1.95 | $1.99 | $1.99 | 26,567 |
| 2017-02-15 | $2.04 | $2.10 | $2.00 | $2.05 | $2.05 | 30,149 |
| 2017-02-14 | $2.06 | $2.10 | $2.00 | $2.08 | $2.08 | 32,513 |
| 2017-02-13 | $2.10 | $2.10 | $1.90 | $2.06 | $2.06 | 99,393 |
| 2017-02-10 | $2.03 | $2.05 | $1.99 | $2.05 | $2.05 | 43,123 |
| 2017-02-09 | $1.95 | $2.05 | $1.86 | $2.05 | $2.05 | 86,934 |
| 2017-02-08 | $1.98 | $2.30 | $1.87 | $1.92 | $1.92 | 530,693 |
| 2017-02-07 | $1.98 | $2.02 | $1.86 | $1.98 | $1.98 | 40,867 |
| 2017-02-06 | $1.85 | $2.04 | $1.81 | $2.00 | $2.00 | 193,073 |
| 2017-02-03 | $1.90 | $1.93 | $1.85 | $1.92 | $1.92 | 13,708 |
| 2017-02-02 | $1.95 | $1.96 | $1.82 | $1.93 | $1.93 | 26,638 |
| 2017-02-01 | $1.98 | $1.98 | $1.82 | $1.91 | $1.91 | 28,700 |
| 2017-01-31 | $1.95 | $2.02 | $1.77 | $1.95 | $1.95 | 80,757 |
| 2017-01-30 | $1.93 | $2.04 | $1.91 | $1.91 | $1.91 | 21,090 |
| 2017-01-27 | $1.98 | $1.98 | $1.93 | $1.94 | $1.94 | 10,190 |
| 2017-01-26 | $2.00 | $2.04 | $1.95 | $1.99 | $1.99 | 54,011 |
| 2017-01-25 | $1.94 | $2.08 | $1.90 | $1.98 | $1.98 | 108,282 |
| 2017-01-24 | $1.83 | $1.93 | $1.82 | $1.89 | $1.89 | 65,057 |
| 2017-01-23 | $1.78 | $1.80 | $1.72 | $1.80 | $1.80 | 59,537 |
| 2017-01-20 | $1.75 | $1.79 | $1.72 | $1.74 | $1.74 | 31,575 |
| 2017-01-19 | $1.80 | $1.80 | $1.72 | $1.78 | $1.78 | 13,494 |
| 2017-01-18 | $1.81 | $1.81 | $1.71 | $1.78 | $1.78 | 17,237 |
| 2017-01-17 | $1.90 | $1.92 | $1.71 | $1.74 | $1.74 | 97,788 |
| 2017-01-13 | $1.94 | $1.94 | $1.82 | $1.90 | $1.90 | 12,726 |
| 2017-01-12 | $1.90 | $1.97 | $1.77 | $1.91 | $1.91 | 58,061 |
| 2017-01-11 | $2.07 | $2.15 | $1.71 | $1.89 | $1.89 | 125,535 |
| 2017-01-10 | $1.74 | $2.39 | $1.74 | $2.05 | $2.05 | 453,278 |
| 2017-01-09 | $1.75 | $1.81 | $1.68 | $1.75 | $1.75 | 41,009 |
| 2017-01-06 | $1.73 | $1.83 | $1.67 | $1.75 | $1.75 | 70,211 |
| 2017-01-05 | $1.62 | $1.65 | $1.54 | $1.65 | $1.65 | 53,296 |
| 2017-01-04 | $1.60 | $1.62 | $1.57 | $1.58 | $1.58 | 12,288 |
| 2017-01-03 | $1.65 | $1.65 | $1.52 | $1.60 | $1.60 | 17,723 |
| 2016-12-30 | $1.61 | $1.68 | $1.52 | $1.60 | $1.60 | 132,508 |
| 2016-12-29 | $1.60 | $1.65 | $1.47 | $1.59 | $1.59 | 49,920 |
| 2016-12-28 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 53,974 |
| 2016-12-27 | $1.64 | $1.74 | $1.61 | $1.61 | $1.61 | 62,738 |
| 2016-12-23 | $1.64 | $1.73 | $1.55 | $1.62 | $1.62 | 52,367 |
| 2016-12-22 | $1.67 | $1.70 | $1.53 | $1.64 | $1.64 | 81,536 |
| 2016-12-21 | $1.77 | $1.77 | $1.68 | $1.68 | $1.68 | 58,586 |
| 2016-12-20 | $1.83 | $1.83 | $1.70 | $1.77 | $1.77 | 47,032 |
| 2016-12-19 | $1.70 | $1.84 | $1.68 | $1.76 | $1.76 | 25,552 |
| 2016-12-16 | $1.84 | $1.84 | $1.66 | $1.69 | $1.69 | 151,721 |
| 2016-12-15 | $2.00 | $2.00 | $1.80 | $1.82 | $1.82 | 82,676 |
| 2016-12-14 | $1.95 | $2.09 | $1.83 | $1.90 | $1.90 | 64,041 |
| 2016-12-13 | $2.02 | $2.02 | $1.90 | $1.95 | $1.95 | 88,243 |
| 2016-12-12 | $2.08 | $2.08 | $1.91 | $2.03 | $2.03 | 78,631 |
| 2016-12-09 | $2.02 | $2.12 | $2.01 | $2.10 | $2.10 | 70,974 |
| 2016-12-08 | $2.15 | $2.16 | $2.00 | $2.00 | $2.00 | 148,335 |
| 2016-12-07 | $2.36 | $2.36 | $2.13 | $2.18 | $2.18 | 160,580 |
| 2016-12-06 | $2.28 | $2.39 | $2.15 | $2.34 | $2.34 | 181,775 |
| 2016-12-05 | $2.21 | $2.38 | $2.15 | $2.28 | $2.28 | 250,316 |
| 2016-12-02 | $2.26 | $2.29 | $2.13 | $2.17 | $2.17 | 161,373 |
| 2016-12-01 | $2.45 | $2.92 | $2.13 | $2.29 | $2.29 | 1,474,793 |
| 2016-11-30 | $5.25 | $5.25 | $5.05 | $5.24 | $5.24 | 11,872 |
| 2016-11-29 | $5.08 | $5.32 | $5.08 | $5.20 | $5.20 | 9,510 |
| 2016-11-28 | $5.27 | $5.33 | $5.03 | $5.03 | $5.03 | 5,391 |
| 2016-11-25 | $5.28 | $5.33 | $5.20 | $5.31 | $5.31 | 2,815 |
| 2016-11-23 | $5.30 | $5.33 | $5.00 | $5.21 | $5.21 | 8,750 |
| 2016-11-22 | $5.15 | $5.36 | $5.15 | $5.23 | $5.23 | 13,061 |
| 2016-11-21 | $5.25 | $5.25 | $4.92 | $5.15 | $5.15 | 14,587 |
| 2016-11-18 | $5.10 | $5.13 | $4.97 | $5.06 | $5.06 | 12,225 |
| 2016-11-17 | $5.13 | $5.35 | $5.00 | $5.07 | $5.07 | 17,745 |
| 2016-11-16 | $4.89 | $5.34 | $4.70 | $5.15 | $5.15 | 8,855 |
| 2016-11-15 | $5.05 | $5.27 | $4.33 | $4.75 | $4.75 | 34,874 |
| 2016-11-14 | $4.65 | $5.33 | $4.59 | $5.04 | $5.04 | 48,552 |
| 2016-11-11 | $4.53 | $4.99 | $4.30 | $4.48 | $4.48 | 38,427 |
| 2016-11-10 | $4.35 | $4.60 | $4.10 | $4.37 | $4.37 | 17,701 |
| 2016-11-09 | $4.10 | $4.60 | $4.10 | $4.24 | $4.24 | 32,626 |
| 2016-11-08 | $4.71 | $4.87 | $4.49 | $4.49 | $4.49 | 22,935 |
| 2016-11-07 | $4.64 | $5.57 | $4.64 | $4.67 | $4.67 | 20,771 |
| 2016-11-04 | $4.59 | $4.86 | $4.57 | $4.60 | $4.60 | 8,581 |
| 2016-11-03 | $4.93 | $5.30 | $4.70 | $4.76 | $4.76 | 8,838 |
| 2016-11-02 | $5.22 | $5.24 | $4.96 | $4.96 | $4.96 | 67,415 |
| 2016-11-01 | $5.18 | $5.77 | $5.18 | $5.37 | $5.37 | 46,260 |
| 2016-10-31 | $5.15 | $5.46 | $5.13 | $5.18 | $5.18 | 47,554 |
| 2016-10-28 | $5.04 | $5.38 | $5.04 | $5.15 | $5.15 | 38,668 |
| 2016-10-27 | $5.54 | $5.59 | $5.35 | $5.42 | $5.42 | 13,542 |
| 2016-10-26 | $5.68 | $5.92 | $5.50 | $5.51 | $5.51 | 23,689 |
| 2016-10-25 | $6.22 | $6.26 | $5.38 | $5.81 | $5.81 | 28,411 |
| 2016-10-24 | $6.47 | $6.47 | $6.12 | $6.30 | $6.30 | 7,065 |
| 2016-10-21 | $6.46 | $6.55 | $6.42 | $6.43 | $6.43 | 6,828 |
| 2016-10-20 | $6.67 | $6.87 | $6.35 | $6.52 | $6.52 | 20,328 |
| 2016-10-19 | $6.60 | $6.66 | $6.60 | $6.65 | $6.65 | 5,256 |
| 2016-10-18 | $6.62 | $6.82 | $6.57 | $6.57 | $6.57 | 6,449 |
| 2016-10-17 | $6.63 | $6.73 | $6.53 | $6.56 | $6.56 | 87,079 |
| 2016-10-14 | $6.76 | $6.79 | $6.60 | $6.63 | $6.63 | 3,709 |
| 2016-10-13 | $6.60 | $6.82 | $6.60 | $6.82 | $6.82 | 3,423 |
| 2016-10-12 | $6.62 | $6.81 | $6.60 | $6.63 | $6.63 | 11,183 |
| 2016-10-11 | $6.71 | $6.82 | $6.50 | $6.75 | $6.75 | 33,659 |
| 2016-10-10 | $6.64 | $6.81 | $6.54 | $6.81 | $6.81 | 21,529 |
| 2016-10-07 | $6.68 | $6.76 | $6.50 | $6.76 | $6.76 | 79,995 |
| 2016-10-06 | $6.60 | $6.70 | $6.50 | $6.70 | $6.70 | 11,629 |
| 2016-10-05 | $6.44 | $6.60 | $6.40 | $6.60 | $6.60 | 23,967 |
| 2016-10-04 | $6.76 | $6.82 | $6.08 | $6.36 | $6.36 | 17,499 |
| 2016-10-03 | $6.84 | $6.88 | $6.75 | $6.82 | $6.82 | 9,585 |
| 2016-09-30 | $6.52 | $6.88 | $6.51 | $6.88 | $6.88 | 25,176 |
| 2016-09-29 | $6.72 | $6.88 | $6.50 | $6.62 | $6.62 | 283,029 |
| 2016-09-28 | $6.97 | $6.97 | $6.79 | $6.83 | $6.83 | 33,613 |
| 2016-09-27 | $6.80 | $7.19 | $6.70 | $6.83 | $6.83 | 61,272 |
| 2016-09-26 | $6.50 | $6.90 | $6.49 | $6.67 | $6.67 | 65,200 |
| 2016-09-23 | $6.33 | $6.50 | $6.14 | $6.50 | $6.50 | 39,689 |
| 2016-09-22 | $5.29 | $6.35 | $5.24 | $6.25 | $6.25 | 42,288 |
| 2016-09-21 | $5.28 | $5.29 | $5.18 | $5.21 | $5.21 | 12,516 |
| 2016-09-20 | $5.18 | $5.23 | $5.18 | $5.23 | $5.23 | 4,507 |
| 2016-09-19 | $5.06 | $5.42 | $4.70 | $5.19 | $5.19 | 58,416 |
| 2016-09-16 | $4.25 | $5.09 | $4.25 | $5.09 | $5.09 | 34,368 |
| 2016-09-15 | $4.25 | $4.37 | $4.10 | $4.37 | $4.37 | 22,995 |
| 2016-09-14 | $4.47 | $4.47 | $4.13 | $4.13 | $4.13 | 13,127 |
| 2016-09-13 | $4.25 | $4.25 | $4.16 | $4.16 | $4.16 | 7,053 |
| 2016-09-12 | $4.45 | $4.45 | $4.26 | $4.26 | $4.26 | 17,672 |
| 2016-09-09 | $4.30 | $4.46 | $4.30 | $4.40 | $4.40 | 6,805 |
| 2016-09-08 | $4.50 | $4.53 | $4.22 | $4.34 | $4.34 | 12,715 |
| 2016-09-07 | $4.84 | $4.84 | $4.50 | $4.50 | $4.50 | 17,937 |
| 2016-09-06 | $4.65 | $4.80 | $4.17 | $4.60 | $4.60 | 12,922 |
| 2016-09-02 | $4.76 | $4.76 | $4.65 | $4.65 | $4.65 | 658 |
| 2016-09-01 | $4.67 | $4.68 | $4.65 | $4.65 | $4.65 | 4,078 |
| 2016-08-31 | $4.69 | $4.74 | $4.65 | $4.65 | $4.65 | 639 |
| 2016-08-30 | $4.73 | $4.73 | $4.65 | $4.65 | $4.65 | 1,076 |
| 2016-08-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 401 |
| 2016-08-26 | $4.67 | $4.80 | $4.67 | $4.69 | $4.69 | 4,540 |
| 2016-08-25 | $4.68 | $4.74 | $4.68 | $4.74 | $4.74 | 371 |
| 2016-08-24 | $4.65 | $4.65 | $4.56 | $4.56 | $4.56 | 2,156 |
| 2016-08-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 427 |
| 2016-08-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,387 |
| 2016-08-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 245 |
| 2016-08-18 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 9,321 |
| 2016-08-17 | $4.66 | $4.80 | $4.65 | $4.67 | $4.67 | 42,851 |
| 2016-08-16 | $4.75 | $4.75 | $4.58 | $4.65 | $4.65 | 36,612 |
| 2016-08-15 | $4.83 | $4.83 | $4.79 | $4.79 | $4.79 | 9,325 |
| 2016-08-12 | $4.70 | $4.77 | $4.70 | $4.73 | $4.73 | 1,362 |
| 2016-08-11 | $4.66 | $4.78 | $4.65 | $4.78 | $4.78 | 2,249 |
| 2016-08-10 | $4.73 | $4.73 | $4.60 | $4.63 | $4.63 | 3,676 |
| 2016-08-09 | $4.77 | $4.80 | $4.70 | $4.79 | $4.79 | 6,065 |
| 2016-08-08 | $4.56 | $4.77 | $4.56 | $4.70 | $4.70 | 2,031 |
| 2016-08-05 | $4.50 | $4.71 | $4.50 | $4.70 | $4.70 | 3,477 |
| 2016-08-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 189 |
| 2016-08-03 | $4.60 | $4.71 | $4.60 | $4.71 | $4.71 | 235 |
| 2016-08-02 | $4.73 | $4.78 | $4.65 | $4.65 | $4.65 | 5,496 |
| 2016-08-01 | $4.66 | $4.88 | $4.57 | $4.67 | $4.67 | 6,490 |
| 2016-07-29 | $4.43 | $4.67 | $4.41 | $4.67 | $4.67 | 957 |
| 2016-07-28 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 1,313 |
| 2016-07-27 | $4.84 | $4.84 | $4.82 | $4.83 | $4.83 | 1,501 |
| 2016-07-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 262 |
| 2016-07-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 154 |
| 2016-07-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1,980 |
| 2016-07-21 | $4.83 | $4.83 | $4.71 | $4.71 | $4.71 | 3,657 |
| 2016-07-20 | $4.60 | $4.89 | $4.60 | $4.70 | $4.70 | 14,280 |
| 2016-07-19 | $4.53 | $4.63 | $4.53 | $4.60 | $4.60 | 7,537 |
| 2016-07-18 | $4.50 | $4.57 | $4.45 | $4.55 | $4.55 | 6,805 |
| 2016-07-15 | $4.52 | $4.55 | $4.42 | $4.50 | $4.50 | 3,890 |
| 2016-07-14 | $4.50 | $4.58 | $4.50 | $4.58 | $4.58 | 2,719 |
| 2016-07-13 | $4.46 | $4.60 | $4.46 | $4.60 | $4.60 | 6,577 |
| 2016-07-12 | $4.51 | $4.52 | $4.51 | $4.52 | $4.52 | 522 |
| 2016-07-11 | $4.45 | $4.60 | $4.45 | $4.60 | $4.60 | 1,352 |
| 2016-07-08 | $4.40 | $4.43 | $4.40 | $4.43 | $4.43 | 1,243 |
| 2016-07-07 | $4.42 | $4.48 | $4.40 | $4.40 | $4.40 | 1,591 |
| 2016-07-06 | $4.40 | $4.59 | $4.40 | $4.48 | $4.48 | 16,244 |
| 2016-07-05 | $4.42 | $4.49 | $4.40 | $4.49 | $4.49 | 4,201 |
| 2016-07-01 | $4.49 | $4.49 | $4.40 | $4.40 | $4.40 | 6,375 |
| 2016-06-30 | $4.50 | $4.50 | $4.37 | $4.37 | $4.37 | 1,371 |
| 2016-06-29 | $4.50 | $4.51 | $4.40 | $4.51 | $4.51 | 2,851 |
| 2016-06-28 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 7,919 |
| 2016-06-27 | $4.35 | $4.57 | $4.30 | $4.45 | $4.45 | 10,366 |
| 2016-06-24 | $4.41 | $4.54 | $4.34 | $4.38 | $4.38 | 14,942 |
| 2016-06-23 | $4.54 | $4.55 | $4.34 | $4.34 | $4.34 | 2,764 |
| 2016-06-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 480 |
| 2016-06-21 | $4.40 | $4.50 | $4.32 | $4.50 | $4.50 | 3,494 |
| 2016-06-20 | $4.51 | $4.51 | $4.40 | $4.45 | $4.45 | 2,180 |
| 2016-06-17 | $4.58 | $4.58 | $4.35 | $4.35 | $4.35 | 2,643 |
| 2016-06-16 | $4.50 | $4.50 | $4.39 | $4.50 | $4.50 | 4,403 |
| 2016-06-15 | $4.66 | $4.66 | $4.30 | $4.47 | $4.47 | 3,720 |
| 2016-06-14 | $4.79 | $4.79 | $4.45 | $4.50 | $4.50 | 16,308 |
| 2016-06-13 | $4.58 | $4.58 | $4.43 | $4.48 | $4.48 | 10,765 |
| 2016-06-10 | $4.44 | $4.50 | $4.40 | $4.50 | $4.50 | 12,837 |
| 2016-06-09 | $4.56 | $4.65 | $4.45 | $4.48 | $4.48 | 9,594 |
| 2016-06-08 | $4.50 | $4.60 | $4.50 | $4.56 | $4.56 | 3,341 |
| 2016-06-07 | $4.50 | $4.60 | $4.37 | $4.54 | $4.54 | 2,008 |
| 2016-06-06 | $4.35 | $4.57 | $4.32 | $4.45 | $4.45 | 5,355 |
| 2016-06-03 | $4.37 | $4.44 | $4.33 | $4.33 | $4.33 | 4,967 |
| 2016-06-02 | $4.37 | $4.45 | $4.34 | $4.36 | $4.36 | 1,690 |
| 2016-06-01 | $4.43 | $4.55 | $4.40 | $4.40 | $4.40 | 5,072 |
| 2016-05-31 | $4.44 | $4.69 | $4.41 | $4.42 | $4.42 | 4,040 |
| 2016-05-27 | $4.40 | $4.46 | $4.40 | $4.40 | $4.40 | 3,082 |
| 2016-05-26 | $4.45 | $4.45 | $4.38 | $4.41 | $4.41 | 2,268 |
| 2016-05-25 | $4.63 | $4.80 | $4.35 | $4.46 | $4.46 | 11,361 |
| 2016-05-24 | $4.65 | $4.65 | $4.33 | $4.33 | $4.33 | 9,871 |
| 2016-05-23 | $4.36 | $4.77 | $4.36 | $4.65 | $4.65 | 7,123 |
| 2016-05-20 | $4.40 | $4.53 | $4.21 | $4.31 | $4.31 | 12,621 |
| 2016-05-19 | $4.31 | $4.39 | $4.18 | $4.37 | $4.37 | 16,051 |
| 2016-05-18 | $4.18 | $4.29 | $4.17 | $4.18 | $4.18 | 8,341 |
| 2016-05-17 | $4.28 | $4.51 | $4.16 | $4.21 | $4.21 | 14,012 |
| 2016-05-16 | $4.23 | $4.38 | $4.23 | $4.37 | $4.37 | 7,381 |
| 2016-05-13 | $4.52 | $4.60 | $4.26 | $4.38 | $4.38 | 5,632 |
| 2016-05-12 | $4.18 | $4.61 | $4.15 | $4.53 | $4.53 | 5,886 |
| 2016-05-11 | $4.51 | $4.52 | $4.51 | $4.52 | $4.52 | 2,349 |
| 2016-05-10 | $4.56 | $4.58 | $4.41 | $4.52 | $4.52 | 5,289 |
| 2016-05-09 | $4.46 | $4.66 | $4.34 | $4.61 | $4.61 | 7,923 |
| 2016-05-06 | $4.40 | $4.68 | $4.40 | $4.61 | $4.61 | 4,360 |
| 2016-05-05 | $4.33 | $4.41 | $4.32 | $4.34 | $4.34 | 1,618 |
| 2016-05-04 | $4.50 | $4.50 | $4.37 | $4.45 | $4.45 | 5,269 |
| 2016-05-03 | $4.75 | $4.75 | $4.48 | $4.48 | $4.48 | 9,936 |
| 2016-05-02 | $4.99 | $4.99 | $4.80 | $4.92 | $4.92 | 6,726 |
| 2016-04-29 | $4.80 | $4.93 | $4.80 | $4.86 | $4.86 | 5,573 |
| 2016-04-28 | $5.09 | $5.10 | $4.75 | $4.77 | $4.77 | 28,612 |
| 2016-04-27 | $5.05 | $5.13 | $4.95 | $5.13 | $5.13 | 6,066 |
| 2016-04-26 | $5.10 | $5.20 | $4.92 | $4.93 | $4.93 | 11,872 |
| 2016-04-25 | $4.90 | $4.90 | $4.70 | $4.90 | $4.90 | 4,638 |
| 2016-04-22 | $4.70 | $5.00 | $4.60 | $4.90 | $4.90 | 20,144 |
| 2016-04-21 | $4.55 | $4.72 | $4.29 | $4.55 | $4.55 | 24,628 |
| 2016-04-20 | $4.27 | $4.74 | $4.27 | $4.71 | $4.71 | 32,802 |
| 2016-04-19 | $4.44 | $4.44 | $4.26 | $4.29 | $4.29 | 2,969 |
| 2016-04-18 | $4.68 | $4.75 | $4.44 | $4.44 | $4.44 | 6,146 |
| 2016-04-15 | $4.60 | $4.75 | $4.59 | $4.59 | $4.59 | 1,787 |
| 2016-04-14 | $4.71 | $4.76 | $4.57 | $4.61 | $4.61 | 10,136 |
| 2016-04-13 | $4.46 | $4.81 | $4.45 | $4.61 | $4.61 | 7,065 |
| 2016-04-12 | $4.58 | $4.58 | $4.43 | $4.51 | $4.51 | 4,551 |
| 2016-04-11 | $4.75 | $4.85 | $4.61 | $4.64 | $4.64 | 4,747 |
| 2016-04-08 | $4.70 | $4.81 | $4.55 | $4.56 | $4.56 | 3,000 |
| 2016-04-07 | $4.95 | $4.96 | $4.71 | $4.72 | $4.72 | 16,086 |
| 2016-04-06 | $5.09 | $5.09 | $4.83 | $4.90 | $4.90 | 13,246 |
| 2016-04-05 | $4.89 | $5.05 | $4.77 | $4.81 | $4.81 | 29,879 |
| 2016-04-04 | $4.51 | $4.65 | $4.50 | $4.59 | $4.59 | 12,672 |
| 2016-04-01 | $4.50 | $4.79 | $4.50 | $4.53 | $4.53 | 9,441 |
| 2016-03-31 | $4.15 | $4.84 | $4.15 | $4.44 | $4.44 | 89,974 |
| 2016-03-30 | $4.10 | $4.16 | $4.07 | $4.11 | $4.11 | 10,944 |
| 2016-03-29 | $4.00 | $4.14 | $3.96 | $4.03 | $4.03 | 8,607 |
| 2016-03-28 | $3.99 | $4.15 | $3.88 | $4.05 | $4.05 | 5,922 |
| 2016-03-24 | $3.70 | $4.00 | $3.70 | $3.91 | $3.91 | 9,642 |
| 2016-03-23 | $4.07 | $4.24 | $3.53 | $3.76 | $3.76 | 29,114 |
| 2016-03-22 | $4.10 | $4.19 | $4.01 | $4.01 | $4.01 | 5,983 |
| 2016-03-21 | $4.10 | $4.23 | $4.06 | $4.06 | $4.06 | 13,124 |
| 2016-03-18 | $4.24 | $4.24 | $4.04 | $4.04 | $4.04 | 11,171 |
| 2016-03-17 | $4.15 | $4.24 | $3.84 | $4.10 | $4.10 | 26,743 |
| 2016-03-16 | $4.00 | $4.24 | $3.94 | $4.15 | $4.15 | 39,943 |
| 2016-03-15 | $3.69 | $3.89 | $3.69 | $3.87 | $3.87 | 31,180 |
| 2016-03-14 | $3.29 | $3.64 | $3.29 | $3.55 | $3.55 | 8,481 |
| 2016-03-11 | $3.10 | $3.23 | $3.10 | $3.23 | $3.23 | 1,813 |
| 2016-03-10 | $3.08 | $3.39 | $3.08 | $3.39 | $3.39 | 808 |
| 2016-03-09 | $3.10 | $3.28 | $3.10 | $3.28 | $3.28 | 1,180 |
| 2016-03-08 | $3.33 | $3.59 | $3.33 | $3.50 | $3.50 | 2,515 |
| 2016-03-07 | $3.26 | $3.28 | $3.26 | $3.26 | $3.26 | 1,536 |
| 2016-03-04 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2016-03-03 | $3.37 | $3.39 | $3.22 | $3.22 | $3.22 | 8,091 |
| 2016-03-02 | $3.20 | $3.39 | $3.20 | $3.36 | $3.36 | 7,629 |
| 2016-03-01 | $3.08 | $3.42 | $2.98 | $3.33 | $3.33 | 4,167 |
| 2016-02-29 | $3.06 | $3.25 | $3.06 | $3.08 | $3.08 | 4,453 |
| 2016-02-26 | $2.92 | $3.01 | $2.91 | $3.01 | $3.01 | 3,259 |
| 2016-02-25 | $2.99 | $3.00 | $2.93 | $2.93 | $2.93 | 4,164 |
| 2016-02-24 | $3.06 | $3.14 | $2.86 | $3.14 | $3.14 | 14,569 |
| 2016-02-23 | $2.82 | $3.35 | $2.64 | $3.08 | $3.08 | 19,674 |
| 2016-02-22 | $2.65 | $2.84 | $2.65 | $2.65 | $2.65 | 4,267 |
| 2016-02-19 | $2.90 | $3.05 | $2.70 | $2.70 | $2.70 | 1,506 |
| 2016-02-18 | $2.75 | $2.80 | $2.66 | $2.75 | $2.75 | 59,490 |
| 2016-02-17 | $3.05 | $3.05 | $2.78 | $2.85 | $2.85 | 4,019 |
| 2016-02-16 | $2.85 | $2.89 | $2.80 | $2.83 | $2.83 | 6,674 |
| 2016-02-12 | $3.21 | $3.21 | $2.85 | $2.96 | $2.96 | 1,317 |
| 2016-02-11 | $2.71 | $3.06 | $2.64 | $2.75 | $2.75 | 6,463 |
| 2016-02-10 | $2.80 | $3.20 | $2.79 | $2.88 | $2.88 | 4,513 |
| 2016-02-09 | $3.11 | $3.28 | $2.85 | $2.89 | $2.89 | 9,039 |
| 2016-02-08 | $3.00 | $3.10 | $2.60 | $2.86 | $2.86 | 18,847 |
| 2016-02-05 | $3.13 | $3.40 | $3.11 | $3.15 | $3.15 | 11,754 |
| 2016-02-04 | $3.71 | $3.71 | $3.27 | $3.36 | $3.36 | 6,910 |
| 2016-02-03 | $3.45 | $3.60 | $3.02 | $3.53 | $3.53 | 16,018 |
| 2016-02-02 | $3.74 | $3.74 | $3.42 | $3.42 | $3.42 | 11,567 |
| 2016-02-01 | $3.70 | $3.84 | $3.61 | $3.66 | $3.66 | 10,091 |
| 2016-01-29 | $3.72 | $3.99 | $3.61 | $3.61 | $3.61 | 5,735 |
| 2016-01-28 | $3.71 | $3.90 | $3.65 | $3.74 | $3.74 | 5,328 |
| 2016-01-27 | $3.77 | $3.86 | $3.63 | $3.63 | $3.63 | 8,103 |
| 2016-01-26 | $3.72 | $3.75 | $3.61 | $3.75 | $3.75 | 5,776 |
| 2016-01-25 | $3.80 | $3.89 | $3.62 | $3.63 | $3.63 | 12,324 |
| 2016-01-22 | $3.60 | $3.67 | $3.58 | $3.64 | $3.64 | 2,376 |
| 2016-01-21 | $3.61 | $3.61 | $3.57 | $3.57 | $3.57 | 291 |
| 2016-01-20 | $3.27 | $3.66 | $3.10 | $3.66 | $3.66 | 5,271 |
| 2016-01-19 | $3.43 | $3.56 | $3.30 | $3.35 | $3.35 | 6,373 |
| 2016-01-15 | $3.45 | $3.57 | $3.19 | $3.43 | $3.43 | 20,206 |
| 2016-01-14 | $3.16 | $3.65 | $3.11 | $3.46 | $3.46 | 7,922 |
| 2016-01-13 | $3.60 | $3.64 | $3.10 | $3.32 | $3.32 | 9,076 |
| 2016-01-12 | $3.35 | $3.70 | $3.15 | $3.27 | $3.27 | 8,617 |
| 2016-01-11 | $3.91 | $3.93 | $2.96 | $3.46 | $3.46 | 42,843 |
| 2016-01-08 | $3.57 | $3.86 | $3.48 | $3.61 | $3.61 | 16,219 |
| 2016-01-07 | $3.90 | $3.91 | $3.52 | $3.58 | $3.58 | 19,796 |
| 2016-01-06 | $3.83 | $3.83 | $3.66 | $3.66 | $3.66 | 8,254 |
| 2016-01-05 | $3.98 | $4.03 | $3.73 | $3.83 | $3.83 | 16,275 |
| 2016-01-04 | $3.90 | $3.97 | $3.70 | $3.77 | $3.77 | 12,409 |
| 2015-12-31 | $3.66 | $4.03 | $3.64 | $3.97 | $3.97 | 19,578 |
| 2015-12-30 | $4.03 | $4.03 | $3.50 | $3.66 | $3.66 | 24,040 |
| 2015-12-29 | $3.90 | $4.10 | $3.60 | $3.74 | $3.74 | 14,426 |
| 2015-12-28 | $3.94 | $4.16 | $3.65 | $3.80 | $3.80 | 32,017 |
| 2015-12-24 | $3.86 | $4.18 | $3.86 | $4.10 | $4.10 | 7,125 |
| 2015-12-23 | $4.18 | $4.23 | $3.98 | $3.98 | $3.98 | 4,008 |
| 2015-12-22 | $3.99 | $4.19 | $3.80 | $4.19 | $4.19 | 9,732 |
| 2015-12-21 | $4.01 | $4.24 | $3.76 | $3.79 | $3.79 | 25,339 |
| 2015-12-18 | $3.98 | $4.04 | $3.65 | $3.98 | $3.98 | 120,695 |
| 2015-12-17 | $4.06 | $4.06 | $3.55 | $3.66 | $3.66 | 20,788 |
| 2015-12-16 | $4.06 | $4.06 | $3.51 | $3.61 | $3.61 | 36,868 |
| 2015-12-15 | $3.71 | $4.19 | $3.52 | $3.71 | $3.71 | 32,078 |
| 2015-12-14 | $3.80 | $4.33 | $3.53 | $3.70 | $3.70 | 36,287 |
| 2015-12-11 | $4.12 | $4.28 | $3.83 | $3.87 | $3.87 | 17,560 |
| 2015-12-10 | $4.04 | $4.04 | $3.91 | $3.92 | $3.92 | 29,110 |
| 2015-12-09 | $4.13 | $4.53 | $4.05 | $4.08 | $4.08 | 40,802 |
| 2015-12-08 | $4.58 | $4.74 | $4.11 | $4.21 | $4.21 | 49,568 |
| 2015-12-07 | $5.03 | $5.06 | $4.70 | $4.70 | $4.70 | 37,890 |
| 2015-12-04 | $5.15 | $5.60 | $5.05 | $5.10 | $5.10 | 11,591 |
| 2015-12-03 | $5.47 | $5.56 | $5.20 | $5.20 | $5.20 | 2,450 |
| 2015-12-02 | $5.68 | $5.73 | $5.40 | $5.43 | $5.43 | 11,658 |
| 2015-12-01 | $5.55 | $5.91 | $5.55 | $5.61 | $5.61 | 22,638 |
| 2015-11-30 | $5.52 | $5.76 | $5.51 | $5.65 | $5.65 | 1,900 |
| 2015-11-27 | $6.07 | $6.07 | $5.51 | $5.82 | $5.82 | 17,136 |
| 2015-11-25 | $6.29 | $6.29 | $6.04 | $6.08 | $6.08 | 8,120 |
| 2015-11-24 | $6.30 | $6.30 | $6.04 | $6.22 | $6.22 | 5,442 |
| 2015-11-23 | $6.33 | $6.33 | $6.05 | $6.05 | $6.05 | 1,302 |
| 2015-11-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 48 |
| 2015-11-19 | $6.25 | $6.28 | $6.25 | $6.26 | $6.26 | 3,924 |
| 2015-11-18 | $6.35 | $6.35 | $6.28 | $6.34 | $6.34 | 1,529 |
| 2015-11-17 | $6.35 | $6.41 | $6.30 | $6.41 | $6.41 | 7,006 |
| 2015-11-16 | $6.28 | $6.54 | $6.28 | $6.54 | $6.54 | 1,312 |
| 2015-11-13 | $6.30 | $6.45 | $6.30 | $6.45 | $6.45 | 2,929 |
| 2015-11-12 | $6.55 | $6.55 | $6.35 | $6.50 | $6.50 | 14,001 |
| 2015-11-11 | $6.53 | $6.75 | $6.53 | $6.59 | $6.59 | 3,050 |
| 2015-11-10 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 122 |
| 2015-11-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 206 |
| 2015-11-06 | $6.75 | $6.76 | $6.67 | $6.67 | $6.67 | 378 |
| 2015-11-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 302 |
| 2015-11-04 | $6.65 | $6.65 | $6.60 | $6.60 | $6.60 | 5,598 |
| 2015-11-03 | $6.59 | $6.72 | $6.59 | $6.72 | $6.72 | 1,600 |
| 2015-11-02 | $6.76 | $6.76 | $6.55 | $6.57 | $6.57 | 4,386 |
| 2015-10-30 | $6.80 | $6.80 | $6.53 | $6.53 | $6.53 | 4,177 |
| 2015-10-29 | $6.55 | $6.74 | $6.50 | $6.74 | $6.74 | 1,717 |
| 2015-10-28 | $6.67 | $6.67 | $6.54 | $6.54 | $6.54 | 7,818 |
| 2015-10-27 | $6.97 | $6.97 | $6.77 | $6.77 | $6.77 | 370 |
| 2015-10-26 | $6.62 | $6.99 | $6.62 | $6.99 | $6.99 | 739 |
| 2015-10-23 | $6.75 | $6.76 | $6.75 | $6.76 | $6.76 | 735 |
| 2015-10-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 363 |
| 2015-10-21 | $6.41 | $7.00 | $6.41 | $6.86 | $6.86 | 2,515 |
| 2015-10-20 | $6.90 | $6.91 | $6.90 | $6.91 | $6.91 | 1,101 |
| 2015-10-19 | $6.90 | $7.00 | $6.81 | $6.81 | $6.81 | 3,012 |
| 2015-10-16 | $6.90 | $7.05 | $6.90 | $7.04 | $7.04 | 3,512 |
| 2015-10-15 | $6.70 | $7.25 | $6.61 | $7.07 | $7.07 | 5,302 |
| 2015-10-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 378 |
| 2015-10-13 | $7.04 | $7.15 | $6.40 | $6.40 | $6.40 | 4,977 |
| 2015-10-12 | $7.00 | $7.12 | $7.00 | $7.00 | $7.00 | 3,358 |
| 2015-10-09 | $7.01 | $7.14 | $7.00 | $7.01 | $7.01 | 1,074 |
| 2015-10-08 | $7.16 | $7.24 | $7.00 | $7.10 | $7.10 | 4,162 |
| 2015-10-07 | $7.00 | $7.26 | $6.95 | $6.95 | $6.95 | 7,550 |
| 2015-10-06 | $7.02 | $7.26 | $6.99 | $7.22 | $7.22 | 3,470 |
| 2015-10-05 | $7.25 | $7.25 | $7.00 | $7.14 | $7.14 | 4,706 |
| 2015-10-02 | $7.10 | $7.19 | $7.10 | $7.19 | $7.19 | 500 |
| 2015-10-01 | $6.94 | $7.10 | $6.94 | $7.10 | $7.10 | 257 |
| 2015-09-30 | $7.20 | $7.30 | $6.76 | $7.20 | $7.20 | 8,385 |
| 2015-09-29 | $7.22 | $7.29 | $7.20 | $7.29 | $7.29 | 1,707 |
| 2015-09-28 | $7.40 | $7.40 | $7.20 | $7.21 | $7.21 | 3,859 |
| 2015-09-25 | $7.46 | $7.65 | $7.40 | $7.50 | $7.50 | 8,319 |
| 2015-09-24 | $7.42 | $7.59 | $7.42 | $7.47 | $7.47 | 507 |
| 2015-09-23 | $7.59 | $7.83 | $7.46 | $7.55 | $7.55 | 4,522 |
| 2015-09-22 | $7.40 | $7.49 | $7.37 | $7.49 | $7.49 | 1,706 |
| 2015-09-21 | $7.31 | $7.90 | $7.31 | $7.42 | $7.42 | 3,436 |
| 2015-09-18 | $7.48 | $7.73 | $7.20 | $7.20 | $7.20 | 19,479 |
| 2015-09-17 | $7.32 | $7.56 | $7.32 | $7.51 | $7.51 | 4,056 |
| 2015-09-16 | $7.45 | $7.45 | $7.27 | $7.40 | $7.40 | 2,129 |
| 2015-09-15 | $7.19 | $7.67 | $7.19 | $7.45 | $7.45 | 1,514 |
| 2015-09-14 | $7.00 | $7.38 | $7.00 | $7.35 | $7.35 | 3,436 |
| 2015-09-11 | $7.35 | $7.36 | $7.31 | $7.36 | $7.36 | 1,930 |
| 2015-09-10 | $7.42 | $7.42 | $7.15 | $7.28 | $7.28 | 11,199 |
| 2015-09-09 | $7.39 | $7.42 | $7.18 | $7.42 | $7.42 | 1,504 |
| 2015-09-08 | $7.33 | $7.45 | $7.14 | $7.30 | $7.30 | 1,659 |
Aradigm (ARDMQ) News Headlines
Recent Aradigm (ARDMQ) News
Similar Companies to Aradigm (ARDMQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |