Aralez Pharmaceuticals Inc (ARLZQ) Exchange: PINK
Data as of May 2, 2025
$0.00 ($0.00) -16.67%
Aralez Pharmaceuticals Inc - Daily Information
Click for more stock information on Aralez Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Aralez Pharmaceuticals Inc (ARLZQ)
DELISTED - Aralez Pharmaceuticals Inc
Invest in Aralez Pharmaceuticals Inc (ARLZQ)
Historical Stock Data for Aralez Pharmaceuticals Inc (ARLZQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,113 |
| 2019-05-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,364 |
| 2019-05-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,946 |
| 2019-05-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 652,164 |
| 2019-05-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 552,036 |
| 2019-05-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,769 |
| 2019-05-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,585 |
| 2019-05-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 76,322 |
| 2019-05-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,712 |
| 2019-05-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 196,421 |
| 2019-05-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 46,700 |
| 2019-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,929 |
| 2019-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 74,580 |
| 2019-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 114,251 |
| 2019-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 153,520 |
| 2019-04-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 226,372 |
| 2019-04-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,004 |
| 2019-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 151,725 |
| 2019-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 54,908 |
| 2019-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,387 |
| 2019-04-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,756 |
| 2019-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 109,595 |
| 2019-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 316,967 |
| 2019-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,101,447 |
| 2019-04-12 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 197,360 |
| 2019-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 71,834 |
| 2019-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,572 |
| 2019-04-09 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 244,589 |
| 2019-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 234,280 |
| 2019-04-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,076 |
| 2019-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,828 |
| 2019-04-03 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 54,790 |
| 2019-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 87,500 |
| 2019-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 73,496 |
| 2019-03-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,862 |
| 2019-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 132,537 |
| 2019-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 107,533 |
| 2019-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 754,599 |
| 2019-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,233 |
| 2019-03-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,044 |
| 2019-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 137,950 |
| 2019-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,001 |
| 2019-03-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 400,277 |
| 2019-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33,884 |
| 2019-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 119,504 |
| 2019-03-14 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 170,989 |
| 2019-03-13 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 352,742 |
| 2019-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 98,524 |
| 2019-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 112,621 |
| 2019-03-08 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 239,540 |
| 2019-03-07 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 928,925 |
| 2019-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,555 |
| 2019-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,574 |
| 2019-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30,012 |
| 2019-03-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 57,418 |
| 2019-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 31,603 |
| 2019-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50,128 |
| 2019-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,842 |
| 2019-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 142,769 |
| 2019-02-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 121,928 |
| 2019-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 111,677 |
| 2019-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 121,157 |
| 2019-02-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 244,686 |
| 2019-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 412,103 |
| 2019-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 131,250 |
| 2019-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,598 |
| 2019-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 36,886 |
| 2019-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 566,527 |
| 2019-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 487,738 |
| 2019-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 120,980 |
| 2019-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 231,246 |
| 2019-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,597 |
| 2019-02-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 31,786 |
| 2019-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 118,844 |
| 2019-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 95,639 |
| 2019-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,704,779 |
| 2019-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 83,404 |
| 2019-01-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,684 |
| 2019-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 42,153 |
| 2019-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 80,645 |
| 2019-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 67,526 |
| 2019-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 491,848 |
| 2019-01-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 89,271 |
| 2019-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,058 |
| 2019-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 610,327 |
| 2019-01-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 240,497 |
| 2019-01-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 75,093 |
| 2019-01-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,147 |
| 2019-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 192,838 |
| 2019-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,184 |
| 2019-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 399,125 |
| 2019-01-07 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 640,537 |
| 2019-01-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 141,374 |
| 2019-01-03 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 560,307 |
| 2019-01-02 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 6,677,573 |
| 2018-12-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,309,400 |
| 2018-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 751,264 |
| 2018-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 412,957 |
| 2018-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 329,982 |
| 2018-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 367,700 |
| 2018-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 456,502 |
| 2018-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 148,220 |
| 2018-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 662,195 |
| 2018-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 413,175 |
| 2018-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 592,026 |
| 2018-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 202,719 |
| 2018-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 527,510 |
| 2018-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 633,727 |
| 2018-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,645 |
| 2018-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500,044 |
| 2018-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 289,772 |
| 2018-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 887,674 |
| 2018-12-04 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,265,063 |
| 2018-12-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 629,587 |
| 2018-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 457,240 |
| 2018-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 394,911 |
| 2018-11-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 137,446 |
| 2018-11-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,419 |
| 2018-11-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 79,078 |
| 2018-11-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,120 |
| 2018-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 80,049 |
| 2018-11-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 177,486 |
| 2018-11-19 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 267,531 |
| 2018-11-16 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 223,724 |
| 2018-11-15 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 141,644 |
| 2018-11-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 212,594 |
| 2018-11-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 78,951 |
| 2018-11-12 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 172,930 |
| 2018-11-09 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 393,608 |
| 2018-11-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 272,178 |
| 2018-11-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 307,173 |
| 2018-11-06 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 91,832 |
| 2018-11-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 371,839 |
| 2018-11-02 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 89,292 |
| 2018-11-01 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,275,263 |
| 2018-10-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 350,258 |
| 2018-10-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 466,795 |
| 2018-10-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 98,623 |
| 2018-10-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 141,563 |
| 2018-10-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 83,247 |
| 2018-10-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,033 |
| 2018-10-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 154,651 |
| 2018-10-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 205,089 |
| 2018-10-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 228,935 |
| 2018-10-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 689,638 |
| 2018-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 195,856 |
| 2018-10-16 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,090,861 |
| 2018-10-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 321,002 |
| 2018-10-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 64,239 |
| 2018-10-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 500,512 |
| 2018-10-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 606,823 |
| 2018-10-09 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 465,322 |
| 2018-10-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 154,365 |
| 2018-10-05 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 127,337 |
| 2018-10-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 338,461 |
| 2018-10-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 188,460 |
| 2018-10-02 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 95,988 |
| 2018-10-01 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 128,538 |
| 2018-09-28 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 181,678 |
| 2018-09-27 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 329,475 |
| 2018-09-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 478,254 |
| 2018-09-25 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 1,569,347 |
| 2018-09-24 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 674,284 |
| 2018-09-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 143,401 |
| 2018-09-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 487,620 |
| 2018-09-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 368,069 |
| 2018-09-18 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 762,608 |
| 2018-09-17 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 285,021 |
| 2018-09-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 119,075 |
| 2018-09-13 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 571,814 |
| 2018-09-12 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 790,678 |
| 2018-09-11 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 382,818 |
| 2018-09-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 460,843 |
| 2018-09-07 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 244,961 |
| 2018-09-06 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 2,993,002 |
| 2018-09-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 494,347 |
| 2018-09-04 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 1,534,096 |
| 2018-08-31 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,071,511 |
| 2018-08-30 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 738,146 |
| 2018-08-29 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 783,958 |
| 2018-08-28 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,944,522 |
| 2018-08-27 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 2,505,748 |
| 2018-08-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,207,118 |
| 2018-08-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 893,855 |
| 2018-08-22 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 5,049,877 |
| 2018-08-21 | $0.02 | $0.03 | $0.00 | $0.02 | $0.02 | 3,915,284 |
| 2018-08-20 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 6,765,888 |
| 2018-08-17 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 4,654,428 |
| 2018-08-16 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 4,488,984 |
| 2018-08-15 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 6,226,603 |
| 2018-08-14 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 8,511,597 |
| 2018-08-13 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 20,904,024 |
| 2018-08-10 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 37,439,978 |
| 2018-08-09 | $0.29 | $0.40 | $0.29 | $0.33 | $0.33 | 2,598,320 |
| 2018-08-08 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 316,852 |
| 2018-08-07 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 588,499 |
| 2018-08-06 | $0.29 | $0.32 | $0.28 | $0.32 | $0.32 | 545,887 |
| 2018-08-03 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 499,044 |
| 2018-08-02 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 816,055 |
| 2018-08-01 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 397,738 |
| 2018-07-31 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 572,357 |
| 2018-07-30 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 532,604 |
| 2018-07-27 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 853,928 |
| 2018-07-26 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 1,554,070 |
| 2018-07-25 | $0.33 | $0.36 | $0.31 | $0.33 | $0.33 | 1,636,323 |
| 2018-07-24 | $0.43 | $0.44 | $0.30 | $0.36 | $0.36 | 4,005,318 |
| 2018-07-23 | $0.32 | $0.44 | $0.31 | $0.43 | $0.43 | 5,473,971 |
| 2018-07-20 | $0.25 | $0.33 | $0.24 | $0.31 | $0.31 | 3,655,302 |
| 2018-07-19 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 1,251,883 |
| 2018-07-18 | $0.25 | $0.26 | $0.21 | $0.22 | $0.22 | 1,663,028 |
| 2018-07-17 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 1,109,158 |
| 2018-07-16 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 658,497 |
| 2018-07-13 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 553,084 |
| 2018-07-12 | $0.31 | $0.32 | $0.27 | $0.28 | $0.28 | 2,106,544 |
| 2018-07-11 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 667,798 |
| 2018-07-10 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 867,987 |
| 2018-07-09 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 292,638 |
| 2018-07-06 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 456,176 |
| 2018-07-05 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 443,535 |
| 2018-07-03 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 219,352 |
| 2018-07-02 | $0.36 | $0.36 | $0.31 | $0.33 | $0.33 | 632,632 |
| 2018-06-29 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 582,334 |
| 2018-06-28 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 475,550 |
| 2018-06-27 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 705,862 |
| 2018-06-26 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 317,594 |
| 2018-06-25 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 467,917 |
| 2018-06-22 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 582,300 |
| 2018-06-21 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 353,084 |
| 2018-06-20 | $0.41 | $0.42 | $0.39 | $0.42 | $0.42 | 983,308 |
| 2018-06-19 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 752,368 |
| 2018-06-18 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 579,266 |
| 2018-06-15 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 311,969 |
| 2018-06-14 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 1,527,824 |
| 2018-06-13 | $0.42 | $0.51 | $0.42 | $0.46 | $0.46 | 4,606,283 |
| 2018-06-12 | $0.40 | $0.46 | $0.39 | $0.42 | $0.42 | 2,505,534 |
| 2018-06-11 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 313,484 |
| 2018-06-08 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 395,567 |
| 2018-06-07 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 623,889 |
| 2018-06-06 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 840,129 |
| 2018-06-05 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 742,098 |
| 2018-06-04 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 1,373,836 |
| 2018-06-01 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 722,665 |
| 2018-05-31 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 835,757 |
| 2018-05-30 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 1,340,405 |
| 2018-05-29 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 827,539 |
| 2018-05-25 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 1,140,455 |
| 2018-05-24 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 821,981 |
| 2018-05-23 | $0.37 | $0.43 | $0.37 | $0.40 | $0.40 | 1,379,427 |
| 2018-05-22 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 1,163,312 |
| 2018-05-21 | $0.42 | $0.42 | $0.36 | $0.37 | $0.37 | 3,288,363 |
| 2018-05-18 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 1,359,695 |
| 2018-05-17 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 1,307,015 |
| 2018-05-16 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 1,046,333 |
| 2018-05-15 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 2,074,710 |
| 2018-05-14 | $0.52 | $0.58 | $0.48 | $0.50 | $0.50 | 6,262,225 |
| 2018-05-11 | $0.49 | $0.53 | $0.43 | $0.50 | $0.50 | 7,704,789 |
| 2018-05-10 | $0.42 | $0.48 | $0.41 | $0.44 | $0.44 | 3,640,713 |
| 2018-05-09 | $0.52 | $0.54 | $0.38 | $0.41 | $0.41 | 9,912,494 |
| 2018-05-08 | $0.95 | $0.99 | $0.45 | $0.50 | $0.50 | 18,818,277 |
| 2018-05-07 | $1.49 | $1.53 | $1.45 | $1.52 | $1.52 | 516,762 |
| 2018-05-04 | $1.49 | $1.50 | $1.42 | $1.45 | $1.45 | 276,067 |
| 2018-05-03 | $1.45 | $1.50 | $1.45 | $1.47 | $1.47 | 486,076 |
| 2018-05-02 | $1.43 | $1.45 | $1.39 | $1.44 | $1.44 | 187,132 |
| 2018-05-01 | $1.40 | $1.46 | $1.37 | $1.41 | $1.41 | 123,148 |
| 2018-04-30 | $1.40 | $1.46 | $1.40 | $1.41 | $1.41 | 302,508 |
| 2018-04-27 | $1.33 | $1.45 | $1.33 | $1.40 | $1.40 | 322,758 |
| 2018-04-26 | $1.35 | $1.38 | $1.33 | $1.33 | $1.33 | 183,019 |
| 2018-04-25 | $1.38 | $1.38 | $1.32 | $1.35 | $1.35 | 238,004 |
| 2018-04-24 | $1.33 | $1.40 | $1.33 | $1.37 | $1.37 | 361,755 |
| 2018-04-23 | $1.39 | $1.40 | $1.31 | $1.33 | $1.33 | 679,083 |
| 2018-04-20 | $1.40 | $1.44 | $1.36 | $1.39 | $1.39 | 175,369 |
| 2018-04-19 | $1.44 | $1.46 | $1.38 | $1.39 | $1.39 | 274,546 |
| 2018-04-18 | $1.46 | $1.50 | $1.41 | $1.44 | $1.44 | 277,047 |
| 2018-04-17 | $1.50 | $1.58 | $1.43 | $1.46 | $1.46 | 884,579 |
| 2018-04-16 | $1.49 | $1.50 | $1.42 | $1.48 | $1.48 | 215,867 |
| 2018-04-13 | $1.51 | $1.54 | $1.47 | $1.47 | $1.47 | 365,805 |
| 2018-04-12 | $1.34 | $1.55 | $1.33 | $1.52 | $1.52 | 1,351,487 |
| 2018-04-11 | $1.34 | $1.39 | $1.32 | $1.34 | $1.34 | 316,558 |
| 2018-04-10 | $1.42 | $1.42 | $1.31 | $1.34 | $1.34 | 1,190,301 |
| 2018-04-09 | $1.42 | $1.44 | $1.36 | $1.40 | $1.40 | 379,912 |
| 2018-04-06 | $1.45 | $1.50 | $1.37 | $1.40 | $1.40 | 735,134 |
| 2018-04-05 | $1.44 | $1.47 | $1.41 | $1.45 | $1.45 | 242,826 |
| 2018-04-04 | $1.45 | $1.45 | $1.38 | $1.42 | $1.42 | 355,658 |
| 2018-04-03 | $1.43 | $1.49 | $1.40 | $1.47 | $1.47 | 253,965 |
| 2018-04-02 | $1.51 | $1.51 | $1.39 | $1.41 | $1.41 | 313,270 |
| 2018-03-29 | $1.38 | $1.53 | $1.38 | $1.50 | $1.50 | 783,318 |
| 2018-03-28 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 527,106 |
| 2018-03-27 | $1.52 | $1.55 | $1.40 | $1.41 | $1.41 | 422,007 |
| 2018-03-26 | $1.61 | $1.61 | $1.47 | $1.51 | $1.51 | 735,710 |
| 2018-03-23 | $1.60 | $1.68 | $1.57 | $1.57 | $1.57 | 612,920 |
| 2018-03-22 | $1.68 | $1.72 | $1.60 | $1.61 | $1.61 | 536,574 |
| 2018-03-21 | $1.72 | $1.76 | $1.68 | $1.69 | $1.69 | 489,520 |
| 2018-03-20 | $1.74 | $1.78 | $1.70 | $1.72 | $1.72 | 288,939 |
| 2018-03-19 | $1.83 | $1.85 | $1.70 | $1.74 | $1.74 | 591,199 |
| 2018-03-16 | $1.75 | $1.85 | $1.72 | $1.83 | $1.83 | 553,643 |
| 2018-03-15 | $1.69 | $1.85 | $1.65 | $1.75 | $1.75 | 1,386,408 |
| 2018-03-14 | $1.80 | $1.81 | $1.68 | $1.70 | $1.70 | 737,060 |
| 2018-03-13 | $1.90 | $1.92 | $1.66 | $1.74 | $1.74 | 2,535,445 |
| 2018-03-12 | $2.03 | $2.09 | $1.94 | $2.02 | $2.02 | 830,698 |
| 2018-03-09 | $2.01 | $2.09 | $1.98 | $2.01 | $2.01 | 1,122,262 |
| 2018-03-08 | $1.94 | $2.02 | $1.92 | $1.99 | $1.99 | 600,654 |
| 2018-03-07 | $1.95 | $1.95 | $1.86 | $1.94 | $1.94 | 428,777 |
| 2018-03-06 | $1.97 | $2.04 | $1.85 | $1.96 | $1.96 | 1,325,919 |
| 2018-03-05 | $1.72 | $1.99 | $1.72 | $1.93 | $1.93 | 2,010,617 |
| 2018-03-02 | $1.70 | $1.78 | $1.69 | $1.74 | $1.74 | 511,590 |
| 2018-03-01 | $1.74 | $1.76 | $1.70 | $1.71 | $1.71 | 182,838 |
| 2018-02-28 | $1.72 | $1.76 | $1.69 | $1.75 | $1.75 | 341,150 |
| 2018-02-27 | $1.74 | $1.76 | $1.67 | $1.71 | $1.71 | 294,918 |
| 2018-02-26 | $1.73 | $1.80 | $1.70 | $1.74 | $1.74 | 577,354 |
| 2018-02-23 | $1.71 | $1.74 | $1.66 | $1.71 | $1.71 | 239,102 |
| 2018-02-22 | $1.64 | $1.73 | $1.62 | $1.70 | $1.70 | 418,610 |
| 2018-02-21 | $1.65 | $1.69 | $1.61 | $1.66 | $1.66 | 247,645 |
| 2018-02-20 | $1.62 | $1.68 | $1.60 | $1.63 | $1.63 | 340,342 |
| 2018-02-16 | $1.60 | $1.68 | $1.57 | $1.62 | $1.62 | 436,804 |
| 2018-02-15 | $1.74 | $1.75 | $1.61 | $1.62 | $1.62 | 423,531 |
| 2018-02-14 | $1.74 | $1.77 | $1.69 | $1.69 | $1.69 | 414,039 |
| 2018-02-13 | $1.71 | $1.77 | $1.69 | $1.75 | $1.75 | 295,515 |
| 2018-02-12 | $1.72 | $1.76 | $1.68 | $1.73 | $1.73 | 207,285 |
| 2018-02-09 | $1.72 | $1.73 | $1.58 | $1.72 | $1.72 | 413,146 |
| 2018-02-08 | $1.73 | $1.78 | $1.68 | $1.68 | $1.68 | 515,376 |
| 2018-02-07 | $1.79 | $1.81 | $1.73 | $1.74 | $1.74 | 303,226 |
| 2018-02-06 | $1.68 | $1.81 | $1.68 | $1.78 | $1.78 | 646,119 |
| 2018-02-05 | $1.73 | $1.82 | $1.67 | $1.72 | $1.72 | 990,234 |
| 2018-02-02 | $1.74 | $1.74 | $1.64 | $1.67 | $1.67 | 457,689 |
| 2018-02-01 | $1.70 | $1.78 | $1.68 | $1.74 | $1.74 | 301,392 |
| 2018-01-31 | $1.78 | $1.80 | $1.70 | $1.71 | $1.71 | 326,820 |
| 2018-01-30 | $1.82 | $1.83 | $1.67 | $1.73 | $1.73 | 810,794 |
| 2018-01-29 | $1.84 | $1.93 | $1.78 | $1.82 | $1.82 | 433,020 |
| 2018-01-26 | $1.89 | $1.91 | $1.80 | $1.83 | $1.83 | 224,303 |
| 2018-01-25 | $1.90 | $1.95 | $1.82 | $1.85 | $1.85 | 461,165 |
| 2018-01-24 | $1.97 | $1.97 | $1.88 | $1.90 | $1.90 | 301,051 |
| 2018-01-23 | $1.90 | $1.99 | $1.90 | $1.94 | $1.94 | 357,193 |
| 2018-01-22 | $1.99 | $2.05 | $1.88 | $1.92 | $1.92 | 699,505 |
| 2018-01-19 | $1.96 | $2.16 | $1.90 | $1.99 | $1.99 | 1,721,314 |
| 2018-01-18 | $1.66 | $2.00 | $1.64 | $1.96 | $1.96 | 2,280,960 |
| 2018-01-17 | $1.72 | $1.72 | $1.65 | $1.68 | $1.68 | 138,875 |
| 2018-01-16 | $1.77 | $1.80 | $1.68 | $1.69 | $1.69 | 371,390 |
| 2018-01-12 | $1.81 | $1.84 | $1.77 | $1.78 | $1.78 | 361,515 |
| 2018-01-11 | $1.70 | $1.84 | $1.60 | $1.81 | $1.81 | 736,718 |
| 2018-01-10 | $1.72 | $1.77 | $1.63 | $1.69 | $1.69 | 754,449 |
| 2018-01-09 | $1.76 | $1.79 | $1.68 | $1.75 | $1.75 | 770,773 |
| 2018-01-08 | $1.79 | $1.80 | $1.70 | $1.74 | $1.74 | 614,043 |
| 2018-01-05 | $1.84 | $1.84 | $1.72 | $1.78 | $1.78 | 521,352 |
| 2018-01-04 | $1.70 | $1.89 | $1.61 | $1.84 | $1.84 | 1,400,888 |
| 2018-01-03 | $1.60 | $1.70 | $1.56 | $1.68 | $1.68 | 468,323 |
| 2018-01-02 | $1.44 | $1.59 | $1.43 | $1.59 | $1.59 | 695,009 |
| 2017-12-29 | $1.42 | $1.49 | $1.42 | $1.42 | $1.42 | 401,538 |
| 2017-12-28 | $1.42 | $1.50 | $1.40 | $1.47 | $1.47 | 497,863 |
| 2017-12-27 | $1.45 | $1.49 | $1.42 | $1.43 | $1.43 | 447,801 |
| 2017-12-26 | $1.50 | $1.52 | $1.41 | $1.45 | $1.45 | 543,764 |
| 2017-12-22 | $1.46 | $1.51 | $1.42 | $1.50 | $1.50 | 579,147 |
| 2017-12-21 | $1.50 | $1.59 | $1.46 | $1.46 | $1.46 | 734,048 |
| 2017-12-20 | $1.45 | $1.51 | $1.40 | $1.49 | $1.49 | 476,117 |
| 2017-12-19 | $1.46 | $1.47 | $1.40 | $1.44 | $1.44 | 391,015 |
| 2017-12-18 | $1.49 | $1.52 | $1.42 | $1.43 | $1.43 | 769,600 |
| 2017-12-15 | $1.44 | $1.51 | $1.39 | $1.48 | $1.48 | 2,244,478 |
| 2017-12-14 | $1.41 | $1.50 | $1.39 | $1.41 | $1.41 | 469,016 |
| 2017-12-13 | $1.47 | $1.51 | $1.41 | $1.44 | $1.44 | 546,299 |
| 2017-12-12 | $1.45 | $1.54 | $1.42 | $1.48 | $1.48 | 687,804 |
| 2017-12-11 | $1.48 | $1.53 | $1.41 | $1.43 | $1.43 | 711,747 |
| 2017-12-08 | $1.45 | $1.51 | $1.38 | $1.48 | $1.48 | 506,836 |
| 2017-12-07 | $1.40 | $1.42 | $1.35 | $1.40 | $1.40 | 276,575 |
| 2017-12-06 | $1.38 | $1.40 | $1.34 | $1.38 | $1.38 | 377,141 |
| 2017-12-05 | $1.42 | $1.46 | $1.37 | $1.39 | $1.39 | 550,226 |
| 2017-12-04 | $1.53 | $1.58 | $1.41 | $1.42 | $1.42 | 357,071 |
| 2017-12-01 | $1.46 | $1.59 | $1.46 | $1.52 | $1.52 | 604,951 |
| 2017-11-30 | $1.45 | $1.53 | $1.40 | $1.51 | $1.51 | 493,806 |
| 2017-11-29 | $1.44 | $1.47 | $1.41 | $1.43 | $1.43 | 295,995 |
| 2017-11-28 | $1.50 | $1.50 | $1.42 | $1.45 | $1.45 | 526,020 |
| 2017-11-27 | $1.66 | $1.70 | $1.45 | $1.48 | $1.48 | 955,647 |
| 2017-11-24 | $1.63 | $1.70 | $1.61 | $1.67 | $1.67 | 238,395 |
| 2017-11-22 | $1.48 | $1.70 | $1.48 | $1.65 | $1.65 | 818,633 |
| 2017-11-21 | $1.55 | $1.58 | $1.45 | $1.47 | $1.47 | 658,544 |
| 2017-11-20 | $1.65 | $1.68 | $1.50 | $1.56 | $1.56 | 741,828 |
| 2017-11-17 | $1.65 | $1.73 | $1.64 | $1.65 | $1.65 | 473,522 |
| 2017-11-16 | $1.54 | $1.70 | $1.54 | $1.65 | $1.65 | 310,227 |
| 2017-11-15 | $1.59 | $1.64 | $1.55 | $1.55 | $1.55 | 327,075 |
| 2017-11-14 | $1.65 | $1.72 | $1.58 | $1.61 | $1.61 | 401,397 |
| 2017-11-13 | $1.68 | $1.79 | $1.64 | $1.68 | $1.68 | 410,344 |
| 2017-11-10 | $1.83 | $1.84 | $1.63 | $1.70 | $1.70 | 953,282 |
| 2017-11-09 | $2.17 | $2.25 | $1.85 | $1.91 | $1.91 | 1,882,375 |
| 2017-11-08 | $1.83 | $1.85 | $1.75 | $1.83 | $1.83 | 455,673 |
| 2017-11-07 | $1.84 | $1.90 | $1.75 | $1.80 | $1.80 | 408,803 |
| 2017-11-06 | $1.80 | $1.90 | $1.77 | $1.88 | $1.88 | 499,268 |
| 2017-11-03 | $1.86 | $2.12 | $1.78 | $1.80 | $1.80 | 1,856,797 |
| 2017-11-02 | $1.47 | $1.97 | $1.45 | $1.94 | $1.94 | 2,739,959 |
| 2017-11-01 | $1.47 | $1.47 | $1.39 | $1.45 | $1.45 | 182,975 |
| 2017-10-31 | $1.47 | $1.47 | $1.38 | $1.44 | $1.44 | 350,693 |
| 2017-10-30 | $1.39 | $1.43 | $1.36 | $1.40 | $1.40 | 393,424 |
| 2017-10-27 | $1.40 | $1.45 | $1.37 | $1.37 | $1.37 | 211,554 |
| 2017-10-26 | $1.31 | $1.48 | $1.31 | $1.42 | $1.42 | 536,313 |
| 2017-10-25 | $1.36 | $1.40 | $1.31 | $1.33 | $1.33 | 369,807 |
| 2017-10-24 | $1.40 | $1.51 | $1.36 | $1.38 | $1.38 | 553,859 |
| 2017-10-23 | $1.44 | $1.46 | $1.38 | $1.41 | $1.41 | 455,710 |
| 2017-10-20 | $1.48 | $1.53 | $1.41 | $1.46 | $1.46 | 599,087 |
| 2017-10-19 | $1.54 | $1.56 | $1.41 | $1.49 | $1.49 | 949,540 |
| 2017-10-18 | $1.59 | $1.67 | $1.48 | $1.54 | $1.54 | 525,799 |
| 2017-10-17 | $1.56 | $1.63 | $1.46 | $1.60 | $1.60 | 994,320 |
| 2017-10-16 | $1.71 | $1.75 | $1.54 | $1.56 | $1.56 | 559,629 |
| 2017-10-13 | $1.92 | $1.95 | $1.64 | $1.68 | $1.68 | 1,591,715 |
| 2017-10-12 | $2.15 | $2.18 | $1.87 | $1.97 | $1.97 | 856,469 |
| 2017-10-11 | $2.22 | $2.30 | $2.15 | $2.15 | $2.15 | 490,865 |
| 2017-10-10 | $2.17 | $2.31 | $2.14 | $2.26 | $2.26 | 525,267 |
| 2017-10-09 | $2.36 | $2.36 | $2.10 | $2.18 | $2.18 | 738,093 |
| 2017-10-06 | $2.45 | $2.46 | $2.25 | $2.34 | $2.34 | 725,694 |
| 2017-10-05 | $2.55 | $2.58 | $2.32 | $2.45 | $2.45 | 960,168 |
| 2017-10-04 | $2.28 | $2.57 | $2.20 | $2.48 | $2.48 | 1,289,248 |
| 2017-10-03 | $2.66 | $2.98 | $2.21 | $2.29 | $2.29 | 3,042,716 |
| 2017-10-02 | $2.32 | $2.69 | $2.27 | $2.61 | $2.61 | 2,236,296 |
| 2017-09-29 | $2.19 | $2.34 | $2.15 | $2.29 | $2.29 | 1,595,958 |
| 2017-09-28 | $2.07 | $2.35 | $2.00 | $2.17 | $2.17 | 1,595,606 |
| 2017-09-27 | $1.90 | $2.07 | $1.86 | $2.07 | $2.07 | 1,800,868 |
| 2017-09-26 | $1.89 | $1.89 | $1.55 | $1.87 | $1.87 | 853,376 |
| 2017-09-25 | $1.75 | $1.85 | $1.60 | $1.84 | $1.84 | 1,297,826 |
| 2017-09-22 | $1.53 | $1.96 | $1.52 | $1.80 | $1.80 | 4,198,440 |
| 2017-09-21 | $1.45 | $1.57 | $1.43 | $1.52 | $1.52 | 729,784 |
| 2017-09-20 | $1.40 | $1.45 | $1.40 | $1.43 | $1.43 | 147,740 |
| 2017-09-19 | $1.46 | $1.46 | $1.39 | $1.42 | $1.42 | 180,834 |
| 2017-09-18 | $1.41 | $1.47 | $1.41 | $1.45 | $1.45 | 541,124 |
| 2017-09-15 | $1.41 | $1.44 | $1.38 | $1.41 | $1.41 | 331,812 |
| 2017-09-14 | $1.40 | $1.46 | $1.32 | $1.43 | $1.43 | 631,117 |
| 2017-09-13 | $1.36 | $1.41 | $1.35 | $1.39 | $1.39 | 440,617 |
| 2017-09-12 | $1.30 | $1.39 | $1.28 | $1.36 | $1.36 | 838,531 |
| 2017-09-11 | $1.24 | $1.30 | $1.23 | $1.26 | $1.26 | 548,926 |
| 2017-09-08 | $1.21 | $1.26 | $1.19 | $1.22 | $1.22 | 155,676 |
| 2017-09-07 | $1.18 | $1.26 | $1.17 | $1.21 | $1.21 | 292,751 |
| 2017-09-06 | $1.19 | $1.22 | $1.15 | $1.19 | $1.19 | 289,732 |
| 2017-09-05 | $1.22 | $1.23 | $1.17 | $1.19 | $1.19 | 316,126 |
| 2017-09-01 | $1.23 | $1.28 | $1.21 | $1.22 | $1.22 | 845,166 |
| 2017-08-31 | $1.15 | $1.24 | $1.13 | $1.22 | $1.22 | 1,110,602 |
| 2017-08-30 | $1.11 | $1.17 | $1.10 | $1.15 | $1.15 | 228,344 |
| 2017-08-29 | $1.12 | $1.13 | $1.09 | $1.11 | $1.11 | 239,876 |
| 2017-08-28 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 213,869 |
| 2017-08-25 | $1.14 | $1.19 | $1.12 | $1.14 | $1.14 | 604,446 |
| 2017-08-24 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 197,022 |
| 2017-08-23 | $1.15 | $1.15 | $1.10 | $1.11 | $1.11 | 190,703 |
| 2017-08-22 | $1.12 | $1.16 | $1.10 | $1.15 | $1.15 | 283,846 |
| 2017-08-21 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 219,811 |
| 2017-08-18 | $1.19 | $1.19 | $1.09 | $1.14 | $1.14 | 459,080 |
| 2017-08-17 | $1.09 | $1.18 | $1.06 | $1.13 | $1.13 | 746,727 |
| 2017-08-16 | $1.09 | $1.11 | $1.05 | $1.08 | $1.08 | 451,743 |
| 2017-08-15 | $1.16 | $1.16 | $1.03 | $1.07 | $1.07 | 722,396 |
| 2017-08-14 | $1.04 | $1.14 | $1.00 | $1.14 | $1.14 | 851,314 |
| 2017-08-11 | $1.00 | $1.05 | $0.98 | $1.03 | $1.03 | 757,992 |
| 2017-08-10 | $1.14 | $1.15 | $0.95 | $0.98 | $0.98 | 1,787,415 |
| 2017-08-09 | $1.20 | $1.21 | $1.11 | $1.12 | $1.12 | 932,718 |
| 2017-08-08 | $1.20 | $1.20 | $1.13 | $1.14 | $1.14 | 937,430 |
| 2017-08-07 | $1.16 | $1.24 | $1.14 | $1.19 | $1.19 | 546,289 |
| 2017-08-04 | $1.18 | $1.21 | $1.14 | $1.14 | $1.14 | 568,563 |
| 2017-08-03 | $1.18 | $1.23 | $1.16 | $1.17 | $1.17 | 507,275 |
| 2017-08-02 | $1.20 | $1.24 | $1.16 | $1.16 | $1.16 | 570,933 |
| 2017-08-01 | $1.22 | $1.25 | $1.19 | $1.19 | $1.19 | 644,649 |
| 2017-07-31 | $1.25 | $1.27 | $1.19 | $1.21 | $1.21 | 537,008 |
| 2017-07-28 | $1.23 | $1.30 | $1.22 | $1.25 | $1.25 | 548,809 |
| 2017-07-27 | $1.28 | $1.33 | $1.22 | $1.24 | $1.24 | 843,701 |
| 2017-07-26 | $1.37 | $1.39 | $1.26 | $1.27 | $1.27 | 824,150 |
| 2017-07-25 | $1.38 | $1.41 | $1.36 | $1.37 | $1.37 | 308,414 |
| 2017-07-24 | $1.44 | $1.44 | $1.37 | $1.38 | $1.38 | 522,806 |
| 2017-07-21 | $1.45 | $1.48 | $1.38 | $1.43 | $1.43 | 506,413 |
| 2017-07-20 | $1.53 | $1.53 | $1.43 | $1.45 | $1.45 | 661,805 |
| 2017-07-19 | $1.46 | $1.52 | $1.43 | $1.52 | $1.52 | 1,148,852 |
| 2017-07-18 | $1.50 | $1.52 | $1.40 | $1.45 | $1.45 | 575,462 |
| 2017-07-17 | $1.50 | $1.59 | $1.43 | $1.49 | $1.49 | 657,377 |
| 2017-07-14 | $1.58 | $1.68 | $1.51 | $1.52 | $1.52 | 942,898 |
| 2017-07-13 | $1.35 | $1.68 | $1.35 | $1.58 | $1.58 | 2,883,492 |
| 2017-07-12 | $1.31 | $1.36 | $1.31 | $1.36 | $1.36 | 103,990 |
| 2017-07-11 | $1.36 | $1.38 | $1.30 | $1.31 | $1.31 | 496,456 |
| 2017-07-10 | $1.37 | $1.37 | $1.30 | $1.34 | $1.34 | 294,907 |
| 2017-07-07 | $1.40 | $1.40 | $1.34 | $1.35 | $1.35 | 508,743 |
| 2017-07-06 | $1.30 | $1.39 | $1.28 | $1.38 | $1.38 | 682,779 |
| 2017-07-05 | $1.42 | $1.42 | $1.29 | $1.32 | $1.32 | 415,642 |
| 2017-07-03 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 240,552 |
| 2017-06-30 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 567,818 |
| 2017-06-29 | $1.36 | $1.44 | $1.34 | $1.39 | $1.39 | 686,487 |
| 2017-06-28 | $1.36 | $1.40 | $1.34 | $1.35 | $1.35 | 366,856 |
| 2017-06-27 | $1.43 | $1.43 | $1.31 | $1.33 | $1.33 | 1,152,217 |
| 2017-06-26 | $1.31 | $1.37 | $1.26 | $1.29 | $1.29 | 630,159 |
| 2017-06-23 | $1.35 | $1.37 | $1.31 | $1.32 | $1.32 | 538,110 |
| 2017-06-22 | $1.26 | $1.33 | $1.25 | $1.33 | $1.33 | 831,820 |
| 2017-06-21 | $1.14 | $1.33 | $1.14 | $1.25 | $1.25 | 2,140,163 |
| 2017-06-20 | $1.17 | $1.19 | $1.14 | $1.15 | $1.15 | 442,223 |
| 2017-06-19 | $1.22 | $1.22 | $1.14 | $1.18 | $1.18 | 526,847 |
| 2017-06-16 | $1.18 | $1.21 | $1.13 | $1.21 | $1.21 | 575,728 |
| 2017-06-15 | $1.15 | $1.17 | $1.12 | $1.15 | $1.15 | 389,936 |
| 2017-06-14 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 807,428 |
| 2017-06-13 | $1.17 | $1.20 | $1.09 | $1.14 | $1.14 | 1,072,959 |
| 2017-06-12 | $1.20 | $1.22 | $1.16 | $1.17 | $1.17 | 594,469 |
| 2017-06-09 | $1.25 | $1.27 | $1.19 | $1.20 | $1.20 | 529,449 |
| 2017-06-08 | $1.18 | $1.29 | $1.16 | $1.27 | $1.27 | 703,982 |
| 2017-06-07 | $1.34 | $1.35 | $1.19 | $1.19 | $1.19 | 1,063,643 |
| 2017-06-06 | $1.26 | $1.32 | $1.26 | $1.28 | $1.28 | 514,437 |
| 2017-06-05 | $1.35 | $1.35 | $1.26 | $1.30 | $1.30 | 585,656 |
| 2017-06-02 | $1.34 | $1.36 | $1.29 | $1.34 | $1.34 | 447,857 |
| 2017-06-01 | $1.29 | $1.38 | $1.26 | $1.32 | $1.32 | 603,199 |
| 2017-05-31 | $1.25 | $1.28 | $1.20 | $1.26 | $1.26 | 571,602 |
| 2017-05-30 | $1.35 | $1.38 | $1.25 | $1.25 | $1.25 | 836,699 |
| 2017-05-26 | $1.35 | $1.38 | $1.33 | $1.36 | $1.36 | 240,197 |
| 2017-05-25 | $1.41 | $1.43 | $1.36 | $1.37 | $1.37 | 369,228 |
| 2017-05-24 | $1.41 | $1.44 | $1.39 | $1.41 | $1.41 | 363,929 |
| 2017-05-23 | $1.40 | $1.43 | $1.39 | $1.42 | $1.42 | 511,379 |
| 2017-05-22 | $1.51 | $1.53 | $1.39 | $1.39 | $1.39 | 668,391 |
| 2017-05-19 | $1.58 | $1.60 | $1.49 | $1.49 | $1.49 | 536,353 |
| 2017-05-18 | $1.43 | $1.62 | $1.43 | $1.60 | $1.60 | 588,338 |
| 2017-05-17 | $1.44 | $1.49 | $1.42 | $1.47 | $1.47 | 380,674 |
| 2017-05-16 | $1.50 | $1.50 | $1.40 | $1.47 | $1.47 | 466,839 |
| 2017-05-15 | $1.55 | $1.61 | $1.43 | $1.51 | $1.51 | 669,636 |
| 2017-05-12 | $1.58 | $1.63 | $1.50 | $1.56 | $1.56 | 1,054,927 |
| 2017-05-11 | $1.32 | $1.60 | $1.31 | $1.56 | $1.56 | 2,213,362 |
| 2017-05-10 | $1.31 | $1.35 | $1.25 | $1.33 | $1.33 | 852,191 |
| 2017-05-09 | $1.40 | $1.48 | $1.26 | $1.29 | $1.29 | 2,028,372 |
| 2017-05-08 | $1.42 | $1.45 | $1.14 | $1.21 | $1.21 | 3,202,923 |
| 2017-05-05 | $1.36 | $1.46 | $1.36 | $1.45 | $1.45 | 676,848 |
| 2017-05-04 | $1.41 | $1.44 | $1.37 | $1.38 | $1.38 | 734,456 |
| 2017-05-03 | $1.51 | $1.54 | $1.40 | $1.41 | $1.41 | 744,666 |
| 2017-05-02 | $1.60 | $1.63 | $1.49 | $1.53 | $1.53 | 1,019,331 |
| 2017-05-01 | $1.63 | $1.65 | $1.58 | $1.61 | $1.61 | 319,857 |
| 2017-04-28 | $1.63 | $1.68 | $1.57 | $1.61 | $1.61 | 548,542 |
| 2017-04-27 | $1.72 | $1.76 | $1.58 | $1.63 | $1.63 | 1,145,300 |
| 2017-04-26 | $1.63 | $1.72 | $1.61 | $1.69 | $1.69 | 1,266,911 |
| 2017-04-25 | $1.60 | $1.65 | $1.57 | $1.58 | $1.58 | 524,006 |
| 2017-04-24 | $1.59 | $1.65 | $1.56 | $1.58 | $1.58 | 572,979 |
| 2017-04-21 | $1.62 | $1.64 | $1.57 | $1.57 | $1.57 | 484,172 |
| 2017-04-20 | $1.58 | $1.66 | $1.57 | $1.64 | $1.64 | 574,121 |
| 2017-04-19 | $1.57 | $1.64 | $1.54 | $1.57 | $1.57 | 670,119 |
| 2017-04-18 | $1.60 | $1.66 | $1.54 | $1.56 | $1.56 | 919,965 |
| 2017-04-17 | $1.69 | $1.72 | $1.59 | $1.62 | $1.62 | 803,291 |
| 2017-04-13 | $1.55 | $1.69 | $1.55 | $1.67 | $1.67 | 889,313 |
| 2017-04-12 | $1.72 | $1.76 | $1.54 | $1.56 | $1.56 | 1,675,568 |
| 2017-04-11 | $1.84 | $1.88 | $1.69 | $1.71 | $1.71 | 870,014 |
| 2017-04-10 | $1.63 | $1.88 | $1.62 | $1.86 | $1.86 | 2,655,733 |
| 2017-04-07 | $1.56 | $1.65 | $1.51 | $1.61 | $1.61 | 1,379,003 |
| 2017-04-06 | $1.76 | $1.78 | $1.48 | $1.56 | $1.56 | 3,574,595 |
| 2017-04-05 | $2.04 | $2.07 | $1.74 | $1.77 | $1.77 | 3,648,463 |
| 2017-04-04 | $2.07 | $2.13 | $2.03 | $2.12 | $2.12 | 864,297 |
| 2017-04-03 | $2.19 | $2.30 | $2.02 | $2.09 | $2.09 | 2,080,709 |
| 2017-03-31 | $2.20 | $2.22 | $2.14 | $2.14 | $2.14 | 1,074,115 |
| 2017-03-30 | $2.30 | $2.33 | $2.18 | $2.18 | $2.18 | 995,416 |
| 2017-03-29 | $2.33 | $2.37 | $2.25 | $2.25 | $2.25 | 936,325 |
| 2017-03-28 | $2.42 | $2.44 | $2.26 | $2.30 | $2.30 | 1,230,649 |
| 2017-03-27 | $2.15 | $2.45 | $2.15 | $2.42 | $2.42 | 2,150,256 |
| 2017-03-24 | $2.24 | $2.28 | $2.16 | $2.19 | $2.19 | 1,206,217 |
| 2017-03-23 | $2.29 | $2.29 | $2.20 | $2.23 | $2.23 | 868,825 |
| 2017-03-22 | $2.22 | $2.39 | $2.19 | $2.31 | $2.31 | 1,449,733 |
| 2017-03-21 | $2.40 | $2.42 | $2.20 | $2.26 | $2.26 | 2,067,082 |
| 2017-03-20 | $2.57 | $2.64 | $2.35 | $2.36 | $2.36 | 4,483,862 |
| 2017-03-17 | $2.20 | $2.30 | $2.12 | $2.25 | $2.25 | 1,786,406 |
| 2017-03-16 | $2.35 | $2.40 | $2.16 | $2.20 | $2.20 | 1,191,760 |
| 2017-03-15 | $2.11 | $2.63 | $2.11 | $2.37 | $2.37 | 4,133,609 |
| 2017-03-14 | $2.53 | $2.53 | $2.05 | $2.09 | $2.09 | 4,679,405 |
| 2017-03-13 | $3.16 | $3.32 | $2.37 | $2.46 | $2.46 | 6,241,062 |
| 2017-03-10 | $3.66 | $3.69 | $3.45 | $3.53 | $3.53 | 1,129,105 |
| 2017-03-09 | $3.41 | $3.60 | $3.41 | $3.54 | $3.54 | 686,002 |
| 2017-03-08 | $3.23 | $3.49 | $3.22 | $3.46 | $3.46 | 1,850,286 |
| 2017-03-07 | $3.51 | $3.53 | $3.13 | $3.47 | $3.47 | 2,301,983 |
| 2017-03-06 | $3.80 | $3.91 | $3.54 | $3.66 | $3.66 | 672,988 |
| 2017-03-03 | $3.98 | $4.07 | $3.83 | $3.86 | $3.86 | 591,162 |
| 2017-03-02 | $4.02 | $4.13 | $3.95 | $3.98 | $3.98 | 373,567 |
| 2017-03-01 | $4.05 | $4.12 | $3.98 | $4.06 | $4.06 | 359,896 |
| 2017-02-28 | $4.16 | $4.16 | $4.00 | $4.04 | $4.04 | 583,563 |
| 2017-02-27 | $4.10 | $4.21 | $4.10 | $4.17 | $4.17 | 320,126 |
| 2017-02-24 | $4.17 | $4.24 | $4.10 | $4.14 | $4.14 | 355,805 |
| 2017-02-23 | $4.36 | $4.41 | $4.17 | $4.22 | $4.22 | 575,679 |
| 2017-02-22 | $4.53 | $4.58 | $4.35 | $4.35 | $4.35 | 438,573 |
| 2017-02-21 | $4.45 | $4.65 | $4.44 | $4.58 | $4.58 | 549,337 |
| 2017-02-17 | $4.50 | $4.57 | $4.40 | $4.50 | $4.50 | 153,961 |
| 2017-02-16 | $4.59 | $4.61 | $4.43 | $4.52 | $4.52 | 329,121 |
| 2017-02-15 | $4.64 | $4.65 | $4.52 | $4.63 | $4.63 | 218,052 |
| 2017-02-14 | $4.50 | $4.61 | $4.47 | $4.59 | $4.59 | 409,219 |
| 2017-02-13 | $4.37 | $4.48 | $4.35 | $4.47 | $4.47 | 238,466 |
| 2017-02-10 | $4.28 | $4.45 | $4.25 | $4.36 | $4.36 | 296,851 |
| 2017-02-09 | $4.24 | $4.35 | $4.24 | $4.29 | $4.29 | 243,641 |
| 2017-02-08 | $4.09 | $4.28 | $4.06 | $4.25 | $4.25 | 254,451 |
| 2017-02-07 | $4.19 | $4.27 | $4.10 | $4.14 | $4.14 | 529,440 |
| 2017-02-06 | $4.22 | $4.30 | $4.17 | $4.19 | $4.19 | 196,188 |
| 2017-02-03 | $4.28 | $4.32 | $4.20 | $4.23 | $4.23 | 367,114 |
| 2017-02-02 | $4.21 | $4.30 | $4.20 | $4.28 | $4.28 | 253,231 |
| 2017-02-01 | $4.23 | $4.28 | $4.15 | $4.25 | $4.25 | 499,055 |
| 2017-01-31 | $4.12 | $4.27 | $4.06 | $4.21 | $4.21 | 394,971 |
| 2017-01-30 | $4.31 | $4.31 | $4.13 | $4.15 | $4.15 | 377,271 |
| 2017-01-27 | $4.24 | $4.30 | $4.22 | $4.29 | $4.29 | 212,567 |
| 2017-01-26 | $4.35 | $4.42 | $4.23 | $4.24 | $4.24 | 396,880 |
| 2017-01-25 | $4.33 | $4.35 | $4.23 | $4.33 | $4.33 | 322,491 |
| 2017-01-24 | $4.25 | $4.33 | $4.13 | $4.23 | $4.23 | 553,097 |
| 2017-01-23 | $4.50 | $4.59 | $4.18 | $4.21 | $4.21 | 690,188 |
| 2017-01-20 | $4.35 | $4.66 | $4.29 | $4.40 | $4.40 | 1,775,887 |
| 2017-01-19 | $4.20 | $4.21 | $4.05 | $4.06 | $4.06 | 280,643 |
| 2017-01-18 | $4.19 | $4.23 | $4.09 | $4.22 | $4.22 | 352,912 |
| 2017-01-17 | $4.30 | $4.33 | $4.17 | $4.20 | $4.20 | 450,645 |
| 2017-01-13 | $4.35 | $4.51 | $4.30 | $4.37 | $4.37 | 326,242 |
| 2017-01-12 | $4.47 | $4.53 | $4.33 | $4.39 | $4.39 | 685,394 |
| 2017-01-11 | $4.70 | $4.72 | $4.43 | $4.51 | $4.51 | 396,037 |
| 2017-01-10 | $4.54 | $4.57 | $4.44 | $4.56 | $4.56 | 286,629 |
| 2017-01-09 | $4.51 | $4.57 | $4.42 | $4.49 | $4.49 | 376,147 |
| 2017-01-06 | $4.56 | $4.58 | $4.39 | $4.47 | $4.47 | 557,860 |
| 2017-01-05 | $4.73 | $4.78 | $4.53 | $4.56 | $4.56 | 581,025 |
| 2017-01-04 | $4.59 | $4.79 | $4.59 | $4.72 | $4.72 | 639,514 |
| 2017-01-03 | $4.42 | $4.60 | $4.38 | $4.60 | $4.60 | 748,058 |
| 2016-12-30 | $4.43 | $4.47 | $4.36 | $4.41 | $4.41 | 512,664 |
| 2016-12-29 | $4.52 | $4.54 | $4.38 | $4.42 | $4.42 | 520,556 |
| 2016-12-28 | $4.62 | $4.63 | $4.42 | $4.55 | $4.55 | 807,255 |
| 2016-12-27 | $4.82 | $4.86 | $4.62 | $4.65 | $4.65 | 541,076 |
| 2016-12-23 | $4.57 | $4.79 | $4.54 | $4.77 | $4.77 | 454,491 |
| 2016-12-22 | $4.66 | $4.66 | $4.54 | $4.56 | $4.56 | 493,903 |
| 2016-12-21 | $4.78 | $4.81 | $4.53 | $4.63 | $4.63 | 582,334 |
| 2016-12-20 | $4.89 | $4.90 | $4.75 | $4.78 | $4.78 | 308,943 |
| 2016-12-19 | $4.90 | $4.90 | $4.75 | $4.84 | $4.84 | 493,993 |
| 2016-12-16 | $4.91 | $4.93 | $4.77 | $4.87 | $4.87 | 3,046,345 |
| 2016-12-15 | $4.96 | $5.05 | $4.85 | $4.93 | $4.93 | 597,458 |
| 2016-12-14 | $4.86 | $4.92 | $4.73 | $4.78 | $4.78 | 408,141 |
| 2016-12-13 | $4.86 | $4.96 | $4.77 | $4.87 | $4.87 | 408,464 |
| 2016-12-12 | $5.09 | $5.17 | $4.87 | $4.89 | $4.89 | 602,529 |
| 2016-12-09 | $4.95 | $5.15 | $4.95 | $5.08 | $5.08 | 419,451 |
| 2016-12-08 | $5.00 | $5.00 | $4.83 | $4.94 | $4.94 | 564,504 |
| 2016-12-07 | $5.13 | $5.17 | $4.95 | $4.98 | $4.98 | 752,075 |
| 2016-12-06 | $5.13 | $5.25 | $5.08 | $5.21 | $5.21 | 315,108 |
| 2016-12-05 | $5.06 | $5.23 | $5.06 | $5.13 | $5.13 | 389,846 |
| 2016-12-02 | $5.00 | $5.17 | $5.00 | $5.06 | $5.06 | 310,909 |
| 2016-12-01 | $5.08 | $5.24 | $5.02 | $5.10 | $5.10 | 625,626 |
| 2016-11-30 | $5.31 | $5.31 | $5.01 | $5.08 | $5.08 | 595,855 |
| 2016-11-29 | $4.89 | $5.18 | $4.76 | $5.08 | $5.08 | 1,553,247 |
| 2016-11-28 | $4.69 | $4.73 | $4.55 | $4.67 | $4.67 | 354,118 |
| 2016-11-25 | $4.53 | $4.75 | $4.53 | $4.71 | $4.71 | 157,924 |
| 2016-11-23 | $4.56 | $4.66 | $4.45 | $4.57 | $4.57 | 590,765 |
| 2016-11-22 | $4.92 | $4.94 | $4.55 | $4.64 | $4.64 | 752,114 |
| 2016-11-21 | $5.02 | $5.10 | $4.93 | $4.95 | $4.95 | 432,355 |
| 2016-11-18 | $5.19 | $5.25 | $5.02 | $5.05 | $5.05 | 413,699 |
| 2016-11-17 | $5.30 | $5.31 | $5.13 | $5.17 | $5.17 | 451,848 |
| 2016-11-16 | $5.20 | $5.49 | $5.11 | $5.28 | $5.28 | 808,390 |
| 2016-11-15 | $5.04 | $5.16 | $5.01 | $5.05 | $5.05 | 570,927 |
| 2016-11-14 | $5.06 | $5.07 | $4.90 | $5.02 | $5.02 | 274,457 |
| 2016-11-11 | $4.62 | $4.95 | $4.56 | $4.90 | $4.90 | 603,201 |
| 2016-11-10 | $4.48 | $4.67 | $4.43 | $4.62 | $4.62 | 716,681 |
| 2016-11-09 | $4.06 | $4.42 | $4.06 | $4.40 | $4.40 | 814,932 |
| 2016-11-08 | $3.88 | $4.13 | $3.83 | $4.00 | $4.00 | 330,630 |
| 2016-11-07 | $4.07 | $4.24 | $3.87 | $3.90 | $3.90 | 971,299 |
| 2016-11-04 | $3.83 | $3.97 | $3.78 | $3.83 | $3.83 | 556,311 |
| 2016-11-03 | $3.98 | $4.04 | $3.81 | $3.83 | $3.83 | 519,351 |
| 2016-11-02 | $4.08 | $4.08 | $3.98 | $3.99 | $3.99 | 347,266 |
| 2016-11-01 | $4.05 | $4.17 | $4.03 | $4.07 | $4.07 | 422,159 |
| 2016-10-31 | $4.15 | $4.20 | $4.05 | $4.07 | $4.07 | 294,085 |
| 2016-10-28 | $4.17 | $4.18 | $4.05 | $4.10 | $4.10 | 587,741 |
| 2016-10-27 | $4.44 | $4.47 | $4.15 | $4.20 | $4.20 | 865,479 |
| 2016-10-26 | $4.51 | $4.51 | $4.39 | $4.40 | $4.40 | 471,063 |
| 2016-10-25 | $4.65 | $4.73 | $4.48 | $4.50 | $4.50 | 625,687 |
| 2016-10-24 | $4.93 | $4.93 | $4.50 | $4.65 | $4.65 | 554,042 |
| 2016-10-21 | $4.93 | $5.00 | $4.81 | $4.93 | $4.93 | 312,461 |
| 2016-10-20 | $4.76 | $4.99 | $4.75 | $4.97 | $4.97 | 267,533 |
| 2016-10-19 | $4.78 | $4.84 | $4.71 | $4.79 | $4.79 | 246,680 |
| 2016-10-18 | $4.75 | $4.93 | $4.70 | $4.79 | $4.79 | 362,007 |
| 2016-10-17 | $4.80 | $4.82 | $4.64 | $4.67 | $4.67 | 372,192 |
| 2016-10-14 | $4.82 | $4.89 | $4.77 | $4.80 | $4.80 | 611,151 |
| 2016-10-13 | $4.87 | $4.94 | $4.78 | $4.81 | $4.81 | 573,721 |
| 2016-10-12 | $5.09 | $5.10 | $4.92 | $4.95 | $4.95 | 457,471 |
| 2016-10-11 | $5.19 | $5.21 | $5.01 | $5.12 | $5.12 | 461,092 |
| 2016-10-10 | $5.16 | $5.34 | $5.15 | $5.18 | $5.18 | 447,533 |
| 2016-10-07 | $5.07 | $5.13 | $5.00 | $5.11 | $5.11 | 404,419 |
| 2016-10-06 | $5.26 | $5.27 | $5.04 | $5.08 | $5.08 | 948,806 |
| 2016-10-05 | $5.38 | $5.47 | $5.25 | $5.30 | $5.30 | 792,010 |
| 2016-10-04 | $5.78 | $5.90 | $5.25 | $5.33 | $5.33 | 3,400,903 |
| 2016-10-03 | $5.04 | $5.17 | $4.93 | $5.06 | $5.06 | 731,216 |
| 2016-09-30 | $4.87 | $4.96 | $4.80 | $4.85 | $4.85 | 545,231 |
| 2016-09-29 | $5.00 | $5.04 | $4.76 | $4.83 | $4.83 | 669,521 |
| 2016-09-28 | $4.95 | $5.05 | $4.87 | $4.91 | $4.91 | 468,949 |
| 2016-09-27 | $5.02 | $5.15 | $4.91 | $4.94 | $4.94 | 722,745 |
| 2016-09-26 | $5.31 | $5.35 | $5.00 | $5.05 | $5.05 | 928,497 |
| 2016-09-23 | $5.11 | $5.44 | $5.10 | $5.32 | $5.32 | 911,768 |
| 2016-09-22 | $5.23 | $5.26 | $5.09 | $5.11 | $5.11 | 876,174 |
| 2016-09-21 | $5.28 | $5.29 | $4.86 | $5.18 | $5.18 | 1,920,312 |
| 2016-09-20 | $5.45 | $5.51 | $5.26 | $5.29 | $5.29 | 1,231,542 |
| 2016-09-19 | $5.75 | $5.75 | $5.31 | $5.47 | $5.47 | 1,649,383 |
| 2016-09-16 | $5.69 | $5.96 | $5.50 | $5.64 | $5.64 | 3,765,614 |
| 2016-09-15 | $5.60 | $6.70 | $5.59 | $5.74 | $5.74 | 9,449,709 |
| 2016-09-14 | $6.31 | $6.45 | $4.78 | $5.46 | $5.46 | 5,367,396 |
| 2016-09-13 | $6.33 | $6.49 | $5.73 | $6.13 | $6.13 | 2,413,468 |
| 2016-09-12 | $5.61 | $6.80 | $5.61 | $6.26 | $6.26 | 2,384,984 |
| 2016-09-09 | $6.16 | $6.19 | $5.71 | $5.87 | $5.87 | 1,657,306 |
| 2016-09-08 | $5.95 | $6.20 | $5.66 | $6.09 | $6.09 | 2,702,574 |
| 2016-09-07 | $5.65 | $5.80 | $5.25 | $5.63 | $5.63 | 1,817,473 |
| 2016-09-06 | $5.10 | $5.46 | $5.01 | $5.37 | $5.37 | 1,296,390 |
| 2016-09-02 | $5.08 | $5.14 | $4.95 | $5.00 | $5.00 | 505,567 |
| 2016-09-01 | $5.00 | $5.10 | $4.95 | $5.02 | $5.02 | 389,039 |
| 2016-08-31 | $5.05 | $5.07 | $4.90 | $4.97 | $4.97 | 436,674 |
| 2016-08-30 | $5.10 | $5.15 | $5.00 | $5.04 | $5.04 | 348,837 |
| 2016-08-29 | $5.09 | $5.27 | $5.00 | $5.04 | $5.04 | 310,319 |
| 2016-08-26 | $4.98 | $5.13 | $4.88 | $5.03 | $5.03 | 569,704 |
| 2016-08-25 | $5.07 | $5.23 | $4.89 | $4.98 | $4.98 | 683,086 |
| 2016-08-24 | $5.42 | $5.74 | $5.06 | $5.14 | $5.14 | 1,115,752 |
| 2016-08-23 | $5.61 | $5.67 | $5.42 | $5.45 | $5.45 | 738,060 |
| 2016-08-22 | $5.25 | $5.60 | $5.20 | $5.53 | $5.53 | 1,025,041 |
| 2016-08-19 | $5.37 | $5.39 | $5.02 | $5.21 | $5.21 | 881,879 |
| 2016-08-18 | $4.94 | $5.22 | $4.83 | $5.20 | $5.20 | 757,825 |
| 2016-08-17 | $5.20 | $5.23 | $4.88 | $4.94 | $4.94 | 789,361 |
| 2016-08-16 | $4.85 | $5.25 | $4.75 | $5.11 | $5.11 | 922,409 |
| 2016-08-15 | $4.71 | $4.85 | $4.62 | $4.84 | $4.84 | 511,156 |
| 2016-08-12 | $4.52 | $4.79 | $4.50 | $4.69 | $4.69 | 873,186 |
| 2016-08-11 | $4.35 | $4.61 | $4.30 | $4.54 | $4.54 | 565,805 |
| 2016-08-10 | $4.66 | $4.66 | $4.09 | $4.31 | $4.31 | 1,065,473 |
| 2016-08-09 | $4.10 | $4.49 | $3.92 | $4.49 | $4.49 | 1,162,067 |
| 2016-08-08 | $3.88 | $4.09 | $3.85 | $3.92 | $3.92 | 643,754 |
| 2016-08-05 | $3.90 | $3.92 | $3.80 | $3.85 | $3.85 | 374,771 |
| 2016-08-04 | $3.94 | $3.97 | $3.81 | $3.85 | $3.85 | 369,696 |
| 2016-08-03 | $3.88 | $3.94 | $3.81 | $3.90 | $3.90 | 308,290 |
| 2016-08-02 | $4.00 | $4.05 | $3.80 | $3.86 | $3.86 | 523,046 |
| 2016-08-01 | $3.50 | $4.10 | $3.50 | $3.89 | $3.89 | 2,140,536 |
| 2016-07-29 | $3.53 | $3.57 | $3.45 | $3.50 | $3.50 | 376,141 |
| 2016-07-28 | $3.55 | $3.55 | $3.46 | $3.53 | $3.53 | 301,401 |
| 2016-07-27 | $3.52 | $3.67 | $3.52 | $3.54 | $3.54 | 493,278 |
| 2016-07-26 | $3.46 | $3.50 | $3.41 | $3.50 | $3.50 | 298,325 |
| 2016-07-25 | $3.53 | $3.55 | $3.45 | $3.48 | $3.48 | 243,017 |
| 2016-07-22 | $3.56 | $3.58 | $3.49 | $3.51 | $3.51 | 323,159 |
| 2016-07-21 | $3.52 | $3.59 | $3.48 | $3.56 | $3.56 | 379,470 |
| 2016-07-20 | $3.52 | $3.59 | $3.44 | $3.49 | $3.49 | 667,121 |
| 2016-07-19 | $3.59 | $3.59 | $3.45 | $3.49 | $3.49 | 246,670 |
| 2016-07-18 | $3.56 | $3.60 | $3.50 | $3.57 | $3.57 | 230,549 |
| 2016-07-15 | $3.57 | $3.65 | $3.53 | $3.59 | $3.59 | 232,234 |
| 2016-07-14 | $3.60 | $3.73 | $3.44 | $3.57 | $3.57 | 241,419 |
| 2016-07-13 | $3.64 | $3.70 | $3.52 | $3.55 | $3.55 | 344,567 |
| 2016-07-12 | $3.70 | $3.77 | $3.65 | $3.65 | $3.65 | 282,694 |
| 2016-07-11 | $3.61 | $3.75 | $3.59 | $3.71 | $3.71 | 453,789 |
| 2016-07-08 | $3.60 | $3.63 | $3.55 | $3.61 | $3.61 | 366,042 |
| 2016-07-07 | $3.55 | $3.60 | $3.47 | $3.56 | $3.56 | 471,950 |
| 2016-07-06 | $3.43 | $3.64 | $3.40 | $3.54 | $3.54 | 242,046 |
| 2016-07-05 | $3.49 | $3.58 | $3.38 | $3.46 | $3.46 | 282,882 |
| 2016-07-01 | $3.28 | $3.53 | $3.28 | $3.51 | $3.51 | 186,047 |
| 2016-06-30 | $3.37 | $3.37 | $3.22 | $3.30 | $3.30 | 430,489 |
| 2016-06-29 | $3.38 | $3.45 | $3.32 | $3.37 | $3.37 | 256,415 |
| 2016-06-28 | $3.16 | $3.41 | $3.15 | $3.36 | $3.36 | 258,626 |
| 2016-06-27 | $3.26 | $3.34 | $3.10 | $3.12 | $3.12 | 520,211 |
| 2016-06-24 | $3.27 | $3.34 | $3.18 | $3.29 | $3.29 | 5,724,057 |
| 2016-06-23 | $3.39 | $3.43 | $3.29 | $3.41 | $3.41 | 412,950 |
| 2016-06-22 | $3.29 | $3.36 | $3.18 | $3.34 | $3.34 | 500,697 |
| 2016-06-21 | $3.35 | $3.41 | $3.18 | $3.29 | $3.29 | 740,268 |
| 2016-06-20 | $3.45 | $3.50 | $3.25 | $3.34 | $3.34 | 583,340 |
| 2016-06-17 | $3.40 | $3.44 | $3.31 | $3.44 | $3.44 | 579,305 |
| 2016-06-16 | $3.43 | $3.44 | $3.27 | $3.42 | $3.42 | 512,806 |
| 2016-06-15 | $3.55 | $3.55 | $3.43 | $3.44 | $3.44 | 445,821 |
| 2016-06-14 | $3.54 | $3.62 | $3.47 | $3.55 | $3.55 | 351,756 |
| 2016-06-13 | $3.57 | $3.63 | $3.50 | $3.59 | $3.59 | 420,536 |
| 2016-06-10 | $3.65 | $3.67 | $3.50 | $3.58 | $3.58 | 430,424 |
| 2016-06-09 | $3.74 | $3.77 | $3.59 | $3.71 | $3.71 | 415,797 |
| 2016-06-08 | $3.91 | $3.96 | $3.73 | $3.76 | $3.76 | 339,739 |
| 2016-06-07 | $3.90 | $3.95 | $3.80 | $3.91 | $3.91 | 259,523 |
| 2016-06-06 | $3.93 | $3.98 | $3.81 | $3.91 | $3.91 | 504,822 |
| 2016-06-03 | $3.98 | $4.06 | $3.92 | $3.97 | $3.97 | 425,332 |
| 2016-06-02 | $4.13 | $4.22 | $3.99 | $4.04 | $4.04 | 326,697 |
| 2016-06-01 | $4.02 | $4.14 | $3.97 | $4.11 | $4.11 | 280,184 |
| 2016-05-31 | $4.00 | $4.13 | $3.94 | $4.00 | $4.00 | 364,274 |
| 2016-05-27 | $4.13 | $4.18 | $4.01 | $4.10 | $4.10 | 258,823 |
| 2016-05-26 | $4.24 | $4.38 | $4.01 | $4.10 | $4.10 | 309,619 |
| 2016-05-25 | $4.05 | $4.22 | $4.01 | $4.20 | $4.20 | 471,936 |
| 2016-05-24 | $3.99 | $4.09 | $3.92 | $4.06 | $4.06 | 481,682 |
| 2016-05-23 | $3.91 | $4.02 | $3.91 | $3.92 | $3.92 | 253,770 |
| 2016-05-20 | $3.77 | $3.91 | $3.70 | $3.89 | $3.89 | 437,861 |
| 2016-05-19 | $3.76 | $3.88 | $3.64 | $3.74 | $3.74 | 354,330 |
| 2016-05-18 | $3.88 | $3.96 | $3.73 | $3.76 | $3.76 | 280,669 |
| 2016-05-17 | $3.66 | $3.99 | $3.66 | $3.88 | $3.88 | 658,691 |
| 2016-05-16 | $3.63 | $3.85 | $3.58 | $3.65 | $3.65 | 769,046 |
| 2016-05-13 | $3.50 | $3.65 | $3.46 | $3.53 | $3.53 | 319,504 |
| 2016-05-12 | $3.50 | $3.67 | $3.45 | $3.51 | $3.51 | 752,685 |
| 2016-05-11 | $3.61 | $3.61 | $3.45 | $3.45 | $3.45 | 378,925 |
| 2016-05-10 | $3.50 | $3.65 | $3.42 | $3.54 | $3.54 | 463,303 |
| 2016-05-09 | $3.55 | $3.63 | $3.49 | $3.58 | $3.58 | 377,302 |
| 2016-05-06 | $3.66 | $3.66 | $3.50 | $3.55 | $3.55 | 561,835 |
| 2016-05-05 | $3.78 | $3.82 | $3.63 | $3.66 | $3.66 | 425,754 |
| 2016-05-04 | $3.81 | $3.92 | $3.78 | $3.79 | $3.79 | 275,757 |
| 2016-05-03 | $3.96 | $3.97 | $3.79 | $3.86 | $3.86 | 474,546 |
| 2016-05-02 | $3.95 | $4.01 | $3.81 | $4.00 | $4.00 | 625,321 |
| 2016-04-29 | $4.06 | $4.15 | $3.90 | $3.91 | $3.91 | 575,122 |
| 2016-04-28 | $4.20 | $4.28 | $4.07 | $4.10 | $4.10 | 364,641 |
| 2016-04-27 | $4.27 | $4.33 | $4.17 | $4.23 | $4.23 | 328,786 |
| 2016-04-26 | $4.26 | $4.28 | $4.08 | $4.27 | $4.27 | 466,486 |
| 2016-04-25 | $4.24 | $4.46 | $4.22 | $4.25 | $4.25 | 566,336 |
| 2016-04-22 | $4.16 | $4.35 | $4.12 | $4.22 | $4.22 | 727,929 |
| 2016-04-21 | $3.89 | $4.14 | $3.89 | $4.13 | $4.13 | 618,895 |
| 2016-04-20 | $3.97 | $4.01 | $3.86 | $3.90 | $3.90 | 601,522 |
| 2016-04-19 | $3.88 | $4.02 | $3.82 | $4.00 | $4.00 | 521,936 |
| 2016-04-18 | $3.69 | $3.92 | $3.63 | $3.88 | $3.88 | 939,459 |
| 2016-04-15 | $3.74 | $3.77 | $3.61 | $3.70 | $3.70 | 746,053 |
| 2016-04-14 | $3.74 | $3.79 | $3.54 | $3.65 | $3.65 | 487,311 |
| 2016-04-13 | $3.69 | $3.77 | $3.56 | $3.73 | $3.73 | 346,402 |
| 2016-04-12 | $3.92 | $3.96 | $3.64 | $3.70 | $3.70 | 507,088 |
| 2016-04-11 | $4.01 | $4.13 | $3.90 | $3.91 | $3.91 | 348,776 |
| 2016-04-08 | $4.06 | $4.08 | $3.85 | $3.98 | $3.98 | 278,758 |
| 2016-04-07 | $4.26 | $4.41 | $3.89 | $4.01 | $4.01 | 670,310 |
| 2016-04-06 | $4.05 | $4.43 | $4.05 | $4.32 | $4.32 | 777,827 |
| 2016-04-05 | $3.99 | $4.17 | $3.81 | $4.02 | $4.02 | 728,033 |
| 2016-04-04 | $3.61 | $4.07 | $3.56 | $4.02 | $4.02 | 755,686 |
| 2016-04-01 | $3.54 | $3.66 | $3.48 | $3.58 | $3.58 | 450,900 |
| 2016-03-31 | $3.51 | $3.70 | $3.48 | $3.55 | $3.55 | 1,139,420 |
| 2016-03-30 | $3.61 | $3.70 | $3.49 | $3.50 | $3.50 | 489,524 |
| 2016-03-29 | $3.69 | $3.72 | $3.52 | $3.61 | $3.61 | 514,487 |
| 2016-03-28 | $3.73 | $3.96 | $3.58 | $3.72 | $3.72 | 1,367,916 |
| 2016-03-24 | $3.53 | $3.61 | $3.42 | $3.58 | $3.58 | 420,677 |
| 2016-03-23 | $3.73 | $3.95 | $3.47 | $3.52 | $3.52 | 508,801 |
| 2016-03-22 | $3.98 | $4.08 | $3.76 | $3.77 | $3.77 | 576,422 |
| 2016-03-21 | $3.66 | $4.06 | $3.60 | $3.99 | $3.99 | 784,952 |
| 2016-03-18 | $3.93 | $3.93 | $3.53 | $3.72 | $3.72 | 2,765,240 |
| 2016-03-17 | $4.25 | $4.25 | $3.53 | $3.80 | $3.80 | 1,232,823 |
| 2016-03-16 | $4.67 | $4.67 | $3.92 | $4.19 | $4.19 | 1,586,378 |
| 2016-03-15 | $5.75 | $5.92 | $4.52 | $4.57 | $4.57 | 1,240,946 |
| 2016-03-14 | $5.95 | $6.08 | $5.75 | $5.80 | $5.80 | 345,880 |
| 2016-03-11 | $5.95 | $6.04 | $5.76 | $5.95 | $5.95 | 329,864 |
| 2016-03-10 | $6.17 | $6.20 | $5.83 | $5.91 | $5.91 | 306,787 |
| 2016-03-09 | $5.95 | $6.14 | $5.80 | $6.13 | $6.13 | 304,781 |
| 2016-03-08 | $6.14 | $6.35 | $5.85 | $5.94 | $5.94 | 474,536 |
| 2016-03-07 | $5.85 | $6.37 | $5.78 | $6.19 | $6.19 | 591,946 |
| 2016-03-04 | $5.66 | $6.01 | $5.53 | $5.91 | $5.91 | 383,762 |
| 2016-03-03 | $5.69 | $5.91 | $5.56 | $5.73 | $5.73 | 202,448 |
| 2016-03-02 | $5.47 | $5.75 | $5.30 | $5.75 | $5.75 | 327,278 |
| 2016-03-01 | $5.70 | $5.79 | $5.27 | $5.43 | $5.43 | 466,465 |
| 2016-02-29 | $5.99 | $6.01 | $5.60 | $5.67 | $5.67 | 2,274,364 |
| 2016-02-26 | $5.93 | $6.11 | $5.72 | $5.99 | $5.99 | 281,149 |
| 2016-02-25 | $5.97 | $6.02 | $5.76 | $5.92 | $5.92 | 179,365 |
| 2016-02-24 | $5.82 | $5.98 | $5.56 | $5.94 | $5.94 | 347,220 |
| 2016-02-23 | $5.71 | $5.92 | $5.67 | $5.87 | $5.87 | 255,974 |
| 2016-02-22 | $5.80 | $5.83 | $5.61 | $5.69 | $5.69 | 315,450 |
| 2016-02-19 | $5.67 | $5.73 | $5.54 | $5.69 | $5.69 | 260,978 |
| 2016-02-18 | $5.80 | $5.81 | $5.60 | $5.67 | $5.67 | 232,377 |
| 2016-02-17 | $5.62 | $5.91 | $5.56 | $5.75 | $5.75 | 340,677 |
| 2016-02-16 | $5.69 | $5.69 | $5.51 | $5.57 | $5.57 | 294,737 |
| 2016-02-12 | $5.70 | $5.76 | $5.50 | $5.65 | $5.65 | 530,550 |
| 2016-02-11 | $5.69 | $5.73 | $5.36 | $5.64 | $5.64 | 367,077 |
| 2016-02-10 | $5.83 | $6.09 | $5.60 | $5.81 | $5.81 | 788,910 |
| 2016-02-09 | $5.96 | $5.97 | $5.62 | $5.65 | $5.65 | 409,924 |
| 2016-02-08 | $6.05 | $6.45 | $5.41 | $5.95 | $5.95 | 127,341 |
Aralez Pharmaceuticals Inc (ARLZQ) News Headlines
Recent Aralez Pharmaceuticals Inc (ARLZQ) News
Similar Companies to Aralez Pharmaceuticals Inc (ARLZQ) 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 | -- | -- | -- |