Auxilio Inc (AUXO) Exchange: NYSE
Data as of June 27, 2025
$3.47 ($0.02) 0.58%
Auxilio Inc - Daily Information
Click for more stock information on Auxilio Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $3.42 |
| Previous Close | $3.47 |
| High | $3.50 |
| Low | $3.36 |
| Adjusted Open | $3.42 |
| Previous Adjusted Close | $3.47 |
| Adjusted High | $3.50 |
| Adjusted Low | $3.36 |
Invest in Auxilio Inc (AUXO)
Historical Stock Data for Auxilio Inc (AUXO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-07 | $3.42 | $3.50 | $3.36 | $3.47 | $3.47 | 41,008 |
| 2017-09-06 | $3.49 | $3.54 | $3.42 | $3.45 | $3.45 | 9,623 |
| 2017-09-05 | $3.50 | $3.62 | $3.42 | $3.42 | $3.42 | 17,552 |
| 2017-09-01 | $3.50 | $3.62 | $3.50 | $3.56 | $3.56 | 21,859 |
| 2017-08-31 | $3.60 | $3.60 | $3.45 | $3.50 | $3.50 | 32,271 |
| 2017-08-30 | $3.37 | $3.48 | $3.37 | $3.45 | $3.45 | 14,106 |
| 2017-08-29 | $3.37 | $3.49 | $3.37 | $3.37 | $3.37 | 8,700 |
| 2017-08-28 | $3.37 | $3.40 | $3.37 | $3.37 | $3.37 | 4,657 |
| 2017-08-25 | $3.40 | $3.40 | $3.36 | $3.37 | $3.37 | 8,140 |
| 2017-08-24 | $3.29 | $3.38 | $3.29 | $3.35 | $3.35 | 5,375 |
| 2017-08-23 | $3.48 | $3.57 | $3.29 | $3.29 | $3.29 | 15,208 |
| 2017-08-22 | $3.61 | $3.61 | $3.51 | $3.52 | $3.52 | 21,762 |
| 2017-08-21 | $3.68 | $3.68 | $3.58 | $3.58 | $3.58 | 14,286 |
| 2017-08-18 | $3.98 | $3.98 | $3.63 | $3.66 | $3.66 | 12,086 |
| 2017-08-17 | $3.58 | $3.90 | $3.58 | $3.67 | $3.67 | 60,580 |
| 2017-08-16 | $3.55 | $3.68 | $3.48 | $3.56 | $3.56 | 13,554 |
| 2017-08-15 | $3.29 | $3.57 | $3.29 | $3.47 | $3.47 | 61,854 |
| 2017-08-14 | $3.50 | $4.00 | $3.25 | $3.28 | $3.28 | 135,140 |
| 2017-08-11 | $4.25 | $4.45 | $3.12 | $3.46 | $3.46 | 64,505 |
| 2017-08-10 | $4.55 | $4.55 | $4.25 | $4.31 | $4.31 | 59,500 |
| 2017-08-09 | $4.52 | $4.58 | $4.51 | $4.55 | $4.55 | 9,932 |
| 2017-08-08 | $4.57 | $4.69 | $4.53 | $4.57 | $4.57 | 56,691 |
| 2017-08-07 | $4.61 | $4.64 | $4.55 | $4.61 | $4.61 | 19,767 |
| 2017-08-04 | $4.65 | $4.67 | $4.51 | $4.66 | $4.66 | 25,391 |
| 2017-08-03 | $4.68 | $4.70 | $4.64 | $4.69 | $4.69 | 18,801 |
| 2017-08-02 | $4.68 | $4.76 | $4.65 | $4.65 | $4.65 | 21,746 |
| 2017-08-01 | $4.80 | $4.82 | $4.68 | $4.70 | $4.70 | 30,942 |
| 2017-07-31 | $4.85 | $4.90 | $4.82 | $4.82 | $4.82 | 21,116 |
| 2017-07-28 | $4.82 | $4.90 | $4.82 | $4.90 | $4.90 | 7,315 |
| 2017-07-27 | $4.91 | $4.98 | $4.82 | $4.91 | $4.91 | 18,903 |
| 2017-07-26 | $4.88 | $4.98 | $4.85 | $4.85 | $4.85 | 9,467 |
| 2017-07-25 | $4.89 | $4.94 | $4.81 | $4.85 | $4.85 | 14,232 |
| 2017-07-24 | $4.97 | $5.00 | $4.91 | $4.94 | $4.94 | 28,367 |
| 2017-07-21 | $4.77 | $4.94 | $4.73 | $4.94 | $4.94 | 13,961 |
| 2017-07-20 | $4.70 | $4.80 | $4.70 | $4.80 | $4.80 | 8,166 |
| 2017-07-19 | $4.80 | $4.87 | $4.75 | $4.76 | $4.76 | 20,908 |
| 2017-07-18 | $4.82 | $4.88 | $4.75 | $4.75 | $4.75 | 15,760 |
| 2017-07-17 | $5.00 | $5.05 | $4.85 | $4.88 | $4.88 | 33,811 |
| 2017-07-14 | $4.85 | $5.08 | $4.85 | $4.95 | $4.95 | 54,131 |
| 2017-07-13 | $4.70 | $4.82 | $4.70 | $4.82 | $4.82 | 70,462 |
| 2017-07-12 | $4.85 | $4.85 | $4.70 | $4.76 | $4.76 | 16,363 |
| 2017-07-11 | $4.84 | $4.92 | $4.70 | $4.70 | $4.70 | 126,260 |
| 2017-07-10 | $4.59 | $4.80 | $4.56 | $4.80 | $4.80 | 46,432 |
| 2017-07-07 | $4.59 | $4.82 | $4.56 | $4.75 | $4.75 | 8,339 |
| 2017-07-06 | $4.64 | $4.87 | $4.58 | $4.68 | $4.68 | 45,302 |
| 2017-07-05 | $4.75 | $4.87 | $4.59 | $4.63 | $4.63 | 40,565 |
| 2017-07-03 | $4.56 | $4.74 | $4.56 | $4.72 | $4.72 | 10,399 |
| 2017-06-30 | $4.71 | $4.71 | $4.56 | $4.56 | $4.56 | 38,096 |
| 2017-06-29 | $4.75 | $4.96 | $4.68 | $4.68 | $4.68 | 36,010 |
| 2017-06-28 | $4.55 | $4.78 | $4.55 | $4.78 | $4.78 | 36,223 |
| 2017-06-27 | $4.72 | $4.72 | $4.55 | $4.66 | $4.66 | 25,422 |
| 2017-06-26 | $4.58 | $4.76 | $4.55 | $4.63 | $4.63 | 53,786 |
| 2017-06-23 | $4.77 | $4.95 | $4.62 | $4.91 | $4.91 | 74,283 |
| 2017-06-22 | $4.90 | $4.95 | $4.75 | $4.75 | $4.75 | 16,009 |
| 2017-06-21 | $5.05 | $5.05 | $4.78 | $4.85 | $4.85 | 9,566 |
| 2017-06-20 | $4.95 | $5.02 | $4.74 | $4.95 | $4.95 | 42,487 |
| 2017-06-19 | $4.50 | $4.87 | $4.50 | $4.75 | $4.75 | 82,488 |
| 2017-06-16 | $5.25 | $5.35 | $4.20 | $4.20 | $4.20 | 136,342 |
| 2017-06-15 | $5.18 | $5.35 | $5.10 | $5.29 | $5.29 | 63,109 |
| 2017-06-14 | $5.29 | $5.35 | $5.04 | $5.07 | $5.07 | 53,236 |
| 2017-06-13 | $4.75 | $5.33 | $4.75 | $5.15 | $5.15 | 90,943 |
| 2017-06-12 | $4.70 | $5.00 | $4.70 | $4.85 | $4.85 | 72,713 |
| 2017-06-09 | $4.64 | $4.88 | $4.64 | $4.79 | $4.79 | 24,493 |
| 2017-06-08 | $4.74 | $4.89 | $4.56 | $4.56 | $4.56 | 36,878 |
| 2017-06-07 | $4.60 | $4.88 | $4.60 | $4.81 | $4.81 | 12,641 |
| 2017-06-06 | $4.71 | $4.80 | $4.57 | $4.68 | $4.68 | 25,160 |
| 2017-06-05 | $4.79 | $4.97 | $4.71 | $4.93 | $4.93 | 68,922 |
| 2017-06-02 | $4.60 | $4.79 | $4.55 | $4.79 | $4.79 | 24,626 |
| 2017-06-01 | $4.27 | $4.50 | $4.25 | $4.49 | $4.49 | 41,099 |
| 2017-05-31 | $4.25 | $4.48 | $4.25 | $4.48 | $4.48 | 41,598 |
| 2017-05-30 | $4.40 | $4.53 | $4.31 | $4.31 | $4.31 | 45,613 |
| 2017-05-26 | $4.61 | $4.61 | $4.35 | $4.40 | $4.40 | 55,194 |
| 2017-05-25 | $4.67 | $4.70 | $4.27 | $4.57 | $4.57 | 87,292 |
| 2017-05-24 | $4.71 | $5.00 | $4.71 | $4.72 | $4.72 | 72,825 |
| 2017-05-23 | $4.89 | $5.00 | $4.84 | $4.87 | $4.87 | 8,509 |
| 2017-05-22 | $4.91 | $4.93 | $4.82 | $4.84 | $4.84 | 27,700 |
| 2017-05-19 | $4.94 | $5.10 | $4.91 | $4.92 | $4.92 | 34,598 |
| 2017-05-18 | $4.75 | $5.00 | $4.75 | $4.94 | $4.94 | 26,849 |
| 2017-05-17 | $5.00 | $5.06 | $4.75 | $4.80 | $4.80 | 40,590 |
| 2017-05-16 | $4.95 | $5.14 | $4.92 | $5.11 | $5.11 | 103,873 |
| 2017-05-15 | $5.05 | $5.14 | $4.85 | $4.89 | $4.89 | 142,798 |
| 2017-05-12 | $4.75 | $5.05 | $4.75 | $4.95 | $4.95 | 107,207 |
| 2017-05-11 | $5.22 | $5.22 | $4.71 | $4.99 | $4.99 | 164,181 |
| 2017-05-10 | $5.50 | $5.53 | $5.01 | $5.21 | $5.21 | 90,241 |
| 2017-05-09 | $5.39 | $5.60 | $5.35 | $5.40 | $5.40 | 127,613 |
| 2017-05-08 | $5.20 | $5.40 | $5.07 | $5.29 | $5.29 | 118,818 |
| 2017-05-05 | $5.45 | $5.57 | $5.26 | $5.26 | $5.26 | 121,873 |
| 2017-05-04 | $5.73 | $5.73 | $5.18 | $5.44 | $5.44 | 75,108 |
| 2017-05-03 | $5.35 | $5.70 | $5.35 | $5.51 | $5.51 | 85,691 |
| 2017-05-02 | $5.45 | $5.45 | $5.22 | $5.39 | $5.39 | 84,980 |
| 2017-05-01 | $5.40 | $5.70 | $5.40 | $5.49 | $5.49 | 110,710 |
| 2017-04-28 | $5.51 | $5.54 | $5.23 | $5.50 | $5.50 | 86,152 |
| 2017-04-27 | $5.45 | $5.69 | $5.41 | $5.50 | $5.50 | 63,728 |
| 2017-04-26 | $5.50 | $5.70 | $5.41 | $5.50 | $5.50 | 78,588 |
| 2017-04-25 | $5.67 | $5.75 | $5.50 | $5.67 | $5.67 | 110,463 |
| 2017-04-24 | $5.60 | $5.76 | $5.60 | $5.67 | $5.67 | 111,751 |
| 2017-04-21 | $5.50 | $5.65 | $5.49 | $5.50 | $5.50 | 77,418 |
| 2017-04-20 | $6.10 | $6.12 | $4.71 | $5.42 | $5.42 | 382,054 |
| 2017-04-19 | $6.20 | $6.20 | $6.03 | $6.08 | $6.08 | 68,151 |
| 2017-04-18 | $6.49 | $6.49 | $5.86 | $6.11 | $6.11 | 173,557 |
| 2017-04-17 | $6.45 | $6.56 | $6.40 | $6.43 | $6.43 | 486,300 |
| 2017-04-13 | $6.25 | $6.72 | $6.20 | $6.30 | $6.30 | 459,193 |
| 2017-04-12 | $6.00 | $6.25 | $5.90 | $6.20 | $6.20 | 322,673 |
| 2017-04-11 | $5.94 | $5.94 | $5.73 | $5.85 | $5.85 | 93,363 |
| 2017-04-10 | $6.10 | $6.21 | $5.60 | $5.67 | $5.67 | 206,530 |
| 2017-04-07 | $5.83 | $5.83 | $5.65 | $5.69 | $5.69 | 97,473 |
| 2017-04-06 | $6.15 | $6.21 | $5.45 | $5.80 | $5.80 | 339,852 |
| 2017-04-05 | $5.72 | $6.46 | $5.60 | $6.00 | $6.00 | 766,514 |
| 2017-04-04 | $5.25 | $5.74 | $5.14 | $5.54 | $5.54 | 403,056 |
| 2017-04-03 | $5.00 | $5.30 | $4.90 | $5.05 | $5.05 | 260,165 |
| 2017-03-31 | $4.79 | $5.38 | $4.70 | $4.77 | $4.77 | 661,957 |
| 2017-03-30 | $4.75 | $4.82 | $4.57 | $4.63 | $4.63 | 57,054 |
| 2017-03-29 | $4.52 | $4.72 | $4.52 | $4.72 | $4.72 | 18,439 |
| 2017-03-28 | $4.87 | $4.93 | $4.50 | $4.61 | $4.61 | 141,735 |
| 2017-03-27 | $4.50 | $4.99 | $4.50 | $4.99 | $4.99 | 111,190 |
| 2017-03-24 | $4.45 | $4.55 | $4.45 | $4.50 | $4.50 | 36,914 |
| 2017-03-23 | $4.46 | $4.46 | $4.35 | $4.40 | $4.40 | 33,079 |
| 2017-03-22 | $4.40 | $4.65 | $4.40 | $4.41 | $4.41 | 20,014 |
| 2017-03-21 | $4.50 | $4.69 | $4.31 | $4.45 | $4.45 | 98,896 |
| 2017-03-20 | $4.86 | $4.87 | $4.31 | $4.50 | $4.50 | 75,862 |
| 2017-03-17 | $5.27 | $5.36 | $4.50 | $4.64 | $4.64 | 154,328 |
| 2017-03-16 | $5.50 | $5.50 | $5.30 | $5.40 | $5.40 | 196,333 |
| 2017-03-15 | $5.26 | $5.50 | $5.15 | $5.50 | $5.50 | 163,646 |
| 2017-03-14 | $5.50 | $5.50 | $5.07 | $5.26 | $5.26 | 129,347 |
| 2017-03-13 | $5.09 | $5.85 | $4.80 | $5.45 | $5.45 | 884,864 |
| 2017-03-10 | $4.38 | $5.50 | $4.23 | $4.80 | $4.80 | 557,613 |
| 2017-03-09 | $3.98 | $4.57 | $3.94 | $4.26 | $4.26 | 71,322 |
| 2017-03-08 | $4.03 | $5.43 | $3.94 | $4.28 | $4.28 | 1,616,875 |
| 2017-03-07 | $3.79 | $3.79 | $3.74 | $3.74 | $3.74 | 700 |
| 2017-03-06 | $3.65 | $3.94 | $3.65 | $3.79 | $3.79 | 30,059 |
| 2017-03-03 | $3.82 | $3.82 | $3.64 | $3.79 | $3.79 | 29,305 |
| 2017-03-02 | $3.74 | $3.85 | $3.74 | $3.85 | $3.85 | 11,440 |
| 2017-03-01 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 2,567 |
| 2017-02-28 | $3.80 | $3.82 | $3.74 | $3.77 | $3.77 | 4,485 |
| 2017-02-27 | $3.67 | $3.71 | $3.65 | $3.65 | $3.65 | 4,526 |
| 2017-02-24 | $3.75 | $3.79 | $3.60 | $3.60 | $3.60 | 24,542 |
| 2017-02-23 | $3.95 | $3.95 | $3.76 | $3.76 | $3.76 | 12,007 |
| 2017-02-22 | $4.12 | $4.12 | $3.97 | $3.98 | $3.98 | 6,136 |
| 2017-02-21 | $4.10 | $4.10 | $4.04 | $4.04 | $4.04 | 11,390 |
| 2017-02-17 | $4.05 | $4.11 | $4.02 | $4.10 | $4.10 | 8,558 |
| 2017-02-16 | $4.25 | $4.25 | $4.07 | $4.13 | $4.13 | 14,896 |
| 2017-02-15 | $4.05 | $4.28 | $4.04 | $4.28 | $4.28 | 50,260 |
| 2017-02-14 | $4.16 | $4.16 | $3.99 | $4.07 | $4.07 | 17,500 |
| 2017-02-13 | $3.95 | $4.18 | $3.95 | $4.16 | $4.16 | 20,300 |
| 2017-02-10 | $3.74 | $3.99 | $3.74 | $3.99 | $3.99 | 29,700 |
| 2017-02-09 | $3.59 | $3.75 | $3.59 | $3.74 | $3.74 | 11,600 |
| 2017-02-08 | $3.73 | $3.73 | $3.59 | $3.59 | $3.59 | 3,700 |
| 2017-02-07 | $3.56 | $3.70 | $3.31 | $3.70 | $3.70 | 20,800 |
| 2017-02-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 100 |
| 2017-02-03 | $3.75 | $3.75 | $3.56 | $3.74 | $3.74 | 10,100 |
| 2017-02-02 | $3.53 | $3.73 | $3.53 | $3.72 | $3.72 | 4,100 |
| 2017-02-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 78 |
| 2017-01-31 | $3.65 | $3.80 | $3.65 | $3.75 | $3.75 | 18,807 |
| 2017-01-30 | $3.43 | $3.66 | $3.43 | $3.50 | $3.50 | 8,496 |
| 2017-01-27 | $3.57 | $3.68 | $3.57 | $3.68 | $3.68 | 3,916 |
| 2017-01-26 | $3.54 | $3.65 | $3.53 | $3.65 | $3.65 | 5,582 |
| 2017-01-25 | $3.35 | $3.66 | $3.30 | $3.55 | $3.55 | 27,684 |
| 2017-01-24 | $3.24 | $3.34 | $3.20 | $3.30 | $3.30 | 10,619 |
| 2017-01-23 | $3.35 | $3.40 | $3.21 | $3.25 | $3.25 | 10,084 |
| 2017-01-20 | $3.10 | $3.30 | $3.10 | $3.30 | $3.30 | 10,080 |
| 2017-01-19 | $3.30 | $3.39 | $3.10 | $3.10 | $3.10 | 22,510 |
| 2017-01-18 | $3.57 | $3.65 | $3.16 | $3.34 | $3.34 | 28,206 |
| 2017-01-17 | $2.90 | $4.24 | $2.90 | $3.44 | $3.44 | 81,980 |
| 2017-01-13 | $2.51 | $2.97 | $2.51 | $2.97 | $2.97 | 14,697 |
| 2017-01-12 | $0.90 | $0.93 | $0.85 | $0.90 | $2.69 | 76,965 |
| 2017-01-11 | $0.89 | $0.89 | $0.89 | $0.89 | $2.66 | 439 |
| 2017-01-10 | $0.85 | $0.90 | $0.85 | $0.90 | $2.69 | 12,205 |
| 2017-01-09 | $0.80 | $0.87 | $0.80 | $0.85 | $2.55 | 51,604 |
| 2017-01-06 | $0.80 | $0.81 | $0.79 | $0.81 | $2.42 | 19,462 |
| 2017-01-05 | $0.79 | $0.83 | $0.79 | $0.80 | $2.40 | 18,131 |
| 2017-01-04 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 5,521 |
| 2017-01-03 | $0.79 | $0.79 | $0.79 | $0.79 | $2.37 | 1,473 |
| 2016-12-30 | $0.80 | $0.82 | $0.79 | $0.80 | $2.40 | 16,839 |
| 2016-12-29 | $0.80 | $0.82 | $0.80 | $0.82 | $2.45 | 1,291 |
| 2016-12-28 | $0.80 | $0.81 | $0.80 | $0.81 | $2.42 | 7,996 |
| 2016-12-27 | $0.80 | $0.81 | $0.80 | $0.80 | $2.40 | 8,133 |
| 2016-12-23 | $0.80 | $0.82 | $0.80 | $0.80 | $2.40 | 9,399 |
| 2016-12-22 | $0.81 | $0.82 | $0.81 | $0.82 | $2.46 | 2,533 |
| 2016-12-21 | $0.80 | $0.83 | $0.80 | $0.83 | $2.49 | 3,566 |
| 2016-12-20 | $0.80 | $0.84 | $0.80 | $0.84 | $2.52 | 1,599 |
| 2016-12-19 | $0.81 | $0.84 | $0.80 | $0.84 | $2.52 | 4,697 |
| 2016-12-16 | $0.83 | $0.83 | $0.83 | $0.83 | $2.48 | 53 |
| 2016-12-15 | $0.82 | $0.83 | $0.80 | $0.83 | $2.48 | 11,166 |
| 2016-12-14 | $0.82 | $0.82 | $0.80 | $0.80 | $2.41 | 2,996 |
| 2016-12-13 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 33 |
| 2016-12-12 | $0.83 | $0.84 | $0.83 | $0.84 | $2.52 | 4,779 |
| 2016-12-09 | $0.83 | $0.83 | $0.83 | $0.83 | $2.49 | 2,790 |
| 2016-12-08 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 431 |
| 2016-12-07 | $0.81 | $0.81 | $0.78 | $0.78 | $2.34 | 11,499 |
| 2016-12-06 | $0.84 | $0.84 | $0.79 | $0.79 | $2.37 | 749 |
| 2016-12-05 | $0.83 | $0.84 | $0.78 | $0.84 | $2.51 | 41,199 |
| 2016-12-02 | $0.81 | $0.88 | $0.80 | $0.87 | $2.62 | 31,349 |
| 2016-12-01 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 166 |
| 2016-11-30 | $0.80 | $0.81 | $0.79 | $0.79 | $2.37 | 9,934 |
| 2016-11-29 | $0.78 | $0.84 | $0.77 | $0.84 | $2.52 | 23,151 |
| 2016-11-28 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 0 |
| 2016-11-25 | $0.80 | $0.80 | $0.77 | $0.80 | $2.40 | 4,349 |
| 2016-11-23 | $0.76 | $0.80 | $0.76 | $0.80 | $2.40 | 2,833 |
| 2016-11-22 | $0.79 | $0.81 | $0.78 | $0.78 | $2.35 | 1,236 |
| 2016-11-21 | $0.79 | $0.80 | $0.78 | $0.78 | $2.35 | 20,139 |
| 2016-11-18 | $0.79 | $0.79 | $0.79 | $0.79 | $2.37 | 0 |
| 2016-11-17 | $0.79 | $0.79 | $0.79 | $0.79 | $2.37 | 14,966 |
| 2016-11-16 | $0.79 | $0.79 | $0.79 | $0.79 | $2.37 | 2,833 |
| 2016-11-15 | $0.80 | $0.80 | $0.79 | $0.80 | $2.40 | 2,266 |
| 2016-11-14 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 6,266 |
| 2016-11-11 | $0.81 | $0.82 | $0.79 | $0.79 | $2.38 | 18,386 |
| 2016-11-10 | $0.82 | $0.82 | $0.81 | $0.82 | $2.46 | 4,066 |
| 2016-11-09 | $0.80 | $0.82 | $0.80 | $0.81 | $2.43 | 10,919 |
| 2016-11-08 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 333 |
| 2016-11-07 | $0.85 | $0.85 | $0.81 | $0.81 | $2.43 | 6,313 |
| 2016-11-04 | $0.85 | $0.85 | $0.85 | $0.85 | $2.54 | 333 |
| 2016-11-03 | $0.85 | $0.85 | $0.85 | $0.85 | $2.54 | 0 |
| 2016-11-02 | $0.85 | $0.85 | $0.82 | $0.85 | $2.54 | 666 |
| 2016-11-01 | $0.82 | $0.85 | $0.82 | $0.85 | $2.54 | 833 |
| 2016-10-31 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 466 |
| 2016-10-28 | $0.82 | $0.86 | $0.82 | $0.86 | $2.58 | 3,999 |
| 2016-10-27 | $0.80 | $0.84 | $0.80 | $0.82 | $2.46 | 7,809 |
| 2016-10-26 | $0.82 | $0.84 | $0.80 | $0.80 | $2.40 | 20,899 |
| 2016-10-25 | $0.81 | $0.81 | $0.80 | $0.81 | $2.43 | 2,333 |
| 2016-10-24 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 1,331 |
| 2016-10-21 | $0.81 | $0.83 | $0.80 | $0.82 | $2.46 | 17,299 |
| 2016-10-20 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 0 |
| 2016-10-19 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 715 |
| 2016-10-18 | $0.82 | $0.82 | $0.80 | $0.80 | $2.40 | 11,293 |
| 2016-10-17 | $0.83 | $0.83 | $0.82 | $0.82 | $2.47 | 2,283 |
| 2016-10-14 | $0.83 | $0.83 | $0.83 | $0.83 | $2.49 | 49 |
| 2016-10-13 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 0 |
| 2016-10-12 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 1,483 |
| 2016-10-11 | $0.81 | $0.84 | $0.81 | $0.81 | $2.43 | 4,766 |
| 2016-10-10 | $0.80 | $0.80 | $0.80 | $0.80 | $2.41 | 0 |
| 2016-10-07 | $0.80 | $0.80 | $0.80 | $0.80 | $2.41 | 566 |
| 2016-10-06 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 2,990 |
| 2016-10-05 | $0.84 | $0.84 | $0.83 | $0.83 | $2.49 | 1,042 |
| 2016-10-04 | $0.83 | $0.83 | $0.81 | $0.81 | $2.43 | 399 |
| 2016-10-03 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 2,572 |
| 2016-09-30 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 0 |
| 2016-09-29 | $0.84 | $0.84 | $0.80 | $0.80 | $2.40 | 5,939 |
| 2016-09-28 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 0 |
| 2016-09-27 | $0.81 | $0.86 | $0.81 | $0.86 | $2.58 | 1,691 |
| 2016-09-26 | $0.84 | $0.84 | $0.81 | $0.82 | $2.47 | 6,399 |
| 2016-09-23 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 0 |
| 2016-09-22 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 484 |
| 2016-09-21 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 33 |
| 2016-09-20 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 533 |
| 2016-09-19 | $0.83 | $0.86 | $0.83 | $0.86 | $2.58 | 2,533 |
| 2016-09-16 | $0.84 | $0.85 | $0.84 | $0.84 | $2.52 | 10,606 |
| 2016-09-15 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 0 |
| 2016-09-14 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 0 |
| 2016-09-13 | $0.84 | $0.85 | $0.82 | $0.82 | $2.46 | 3,090 |
| 2016-09-12 | $0.84 | $0.84 | $0.81 | $0.81 | $2.43 | 2,133 |
| 2016-09-09 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 8 |
| 2016-09-08 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 0 |
| 2016-09-07 | $0.85 | $0.85 | $0.81 | $0.81 | $2.43 | 609 |
| 2016-09-06 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 0 |
| 2016-09-02 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 3,666 |
| 2016-09-01 | $0.84 | $0.84 | $0.80 | $0.82 | $2.46 | 14,074 |
| 2016-08-31 | $0.81 | $0.81 | $0.81 | $0.81 | $2.42 | 0 |
| 2016-08-30 | $0.84 | $0.84 | $0.81 | $0.81 | $2.42 | 9,077 |
| 2016-08-29 | $0.80 | $0.84 | $0.80 | $0.84 | $2.52 | 666 |
| 2016-08-26 | $0.80 | $0.80 | $0.80 | $0.80 | $2.41 | 833 |
| 2016-08-25 | $0.83 | $0.83 | $0.81 | $0.81 | $2.43 | 2,768 |
| 2016-08-24 | $0.85 | $0.85 | $0.85 | $0.85 | $2.55 | 0 |
| 2016-08-23 | $0.87 | $0.88 | $0.85 | $0.85 | $2.55 | 18,560 |
| 2016-08-22 | $0.87 | $0.87 | $0.87 | $0.87 | $2.61 | 0 |
| 2016-08-19 | $0.87 | $0.87 | $0.80 | $0.87 | $2.61 | 13,941 |
| 2016-08-18 | $0.93 | $0.93 | $0.90 | $0.90 | $2.70 | 4,999 |
| 2016-08-17 | $0.78 | $0.88 | $0.78 | $0.88 | $2.64 | 733 |
| 2016-08-16 | $0.90 | $0.94 | $0.90 | $0.90 | $2.70 | 16,723 |
| 2016-08-15 | $0.92 | $0.92 | $0.89 | $0.89 | $2.67 | 959 |
| 2016-08-12 | $0.94 | $0.94 | $0.90 | $0.90 | $2.70 | 11,947 |
| 2016-08-11 | $0.90 | $0.92 | $0.90 | $0.92 | $2.76 | 6,166 |
| 2016-08-10 | $0.89 | $0.90 | $0.89 | $0.90 | $2.70 | 13,233 |
| 2016-08-09 | $0.86 | $0.90 | $0.85 | $0.89 | $2.68 | 21,272 |
| 2016-08-08 | $0.80 | $0.84 | $0.80 | $0.84 | $2.52 | 11,236 |
| 2016-08-05 | $0.77 | $0.80 | $0.77 | $0.80 | $2.40 | 15,789 |
| 2016-08-04 | $0.80 | $0.80 | $0.79 | $0.80 | $2.40 | 3,065 |
| 2016-08-03 | $0.77 | $0.77 | $0.77 | $0.77 | $2.31 | 1,310 |
| 2016-08-02 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 66 |
| 2016-08-01 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 30 |
| 2016-07-29 | $0.77 | $0.80 | $0.76 | $0.80 | $2.40 | 3,776 |
| 2016-07-28 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 1,674 |
| 2016-07-27 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 49 |
| 2016-07-26 | $0.78 | $0.78 | $0.77 | $0.77 | $2.31 | 1,699 |
| 2016-07-25 | $0.80 | $0.80 | $0.80 | $0.80 | $2.39 | 333 |
| 2016-07-22 | $0.76 | $0.76 | $0.76 | $0.76 | $2.28 | 83 |
| 2016-07-21 | $0.75 | $0.75 | $0.75 | $0.75 | $2.25 | 0 |
| 2016-07-20 | $0.75 | $0.75 | $0.75 | $0.75 | $2.25 | 0 |
| 2016-07-19 | $0.80 | $0.80 | $0.75 | $0.75 | $2.25 | 19,466 |
| 2016-07-18 | $0.81 | $0.81 | $0.79 | $0.80 | $2.40 | 4,964 |
| 2016-07-15 | $0.80 | $0.80 | $0.80 | $0.80 | $2.39 | 2,333 |
| 2016-07-14 | $0.80 | $0.80 | $0.80 | $0.80 | $2.39 | 2,520 |
| 2016-07-13 | $0.81 | $0.81 | $0.81 | $0.81 | $2.42 | 0 |
| 2016-07-12 | $0.81 | $0.81 | $0.81 | $0.81 | $2.42 | 166 |
| 2016-07-11 | $0.79 | $0.79 | $0.79 | $0.79 | $2.38 | 0 |
| 2016-07-08 | $0.80 | $0.80 | $0.79 | $0.79 | $2.38 | 7,873 |
| 2016-07-07 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 0 |
| 2016-07-06 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 3,333 |
| 2016-07-05 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 380 |
| 2016-07-01 | $0.83 | $0.83 | $0.81 | $0.81 | $2.43 | 773 |
| 2016-06-30 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 374 |
| 2016-06-29 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 0 |
| 2016-06-28 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 0 |
| 2016-06-27 | $0.81 | $0.82 | $0.81 | $0.82 | $2.46 | 1,633 |
| 2016-06-24 | $0.81 | $0.81 | $0.81 | $0.81 | $2.43 | 0 |
| 2016-06-23 | $0.79 | $0.81 | $0.79 | $0.81 | $2.43 | 2,978 |
| 2016-06-22 | $0.79 | $0.80 | $0.79 | $0.80 | $2.40 | 2,666 |
| 2016-06-21 | $0.79 | $0.80 | $0.79 | $0.79 | $2.38 | 3,832 |
| 2016-06-20 | $0.84 | $0.84 | $0.76 | $0.79 | $2.37 | 21,266 |
| 2016-06-17 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 25 |
| 2016-06-16 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 1,141 |
| 2016-06-15 | $0.78 | $0.84 | $0.78 | $0.80 | $2.40 | 2,666 |
| 2016-06-14 | $0.80 | $0.80 | $0.78 | $0.78 | $2.34 | 9,822 |
| 2016-06-13 | $0.80 | $0.80 | $0.77 | $0.77 | $2.31 | 0 |
| 2016-06-10 | $0.80 | $0.84 | $0.77 | $0.77 | $2.31 | 18,333 |
| 2016-06-09 | $0.82 | $0.82 | $0.76 | $0.80 | $2.40 | 3,666 |
| 2016-06-08 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 1,999 |
| 2016-06-07 | $0.82 | $0.83 | $0.82 | $0.82 | $2.45 | 4,366 |
| 2016-06-06 | $0.85 | $0.85 | $0.85 | $0.85 | $2.55 | 33 |
| 2016-06-03 | $0.85 | $0.86 | $0.85 | $0.86 | $2.57 | 1,652 |
| 2016-06-02 | $0.85 | $0.85 | $0.84 | $0.84 | $2.52 | 1,399 |
| 2016-06-01 | $0.86 | $0.86 | $0.86 | $0.86 | $2.57 | 1,333 |
| 2016-05-31 | $0.81 | $0.85 | $0.81 | $0.85 | $2.56 | 4,003 |
| 2016-05-27 | $0.85 | $0.85 | $0.85 | $0.85 | $2.54 | 0 |
| 2016-05-26 | $0.77 | $0.85 | $0.77 | $0.85 | $2.54 | 1,633 |
| 2016-05-25 | $0.80 | $0.80 | $0.80 | $0.80 | $2.40 | 1,608 |
| 2016-05-24 | $0.80 | $0.84 | $0.76 | $0.84 | $2.52 | 5,854 |
| 2016-05-23 | $0.80 | $0.84 | $0.77 | $0.77 | $2.31 | 25,253 |
| 2016-05-20 | $0.84 | $0.84 | $0.84 | $0.84 | $2.52 | 2,133 |
| 2016-05-19 | $0.87 | $0.87 | $0.87 | $0.87 | $2.61 | 0 |
| 2016-05-18 | $0.85 | $0.87 | $0.84 | $0.87 | $2.61 | 2,340 |
| 2016-05-17 | $0.85 | $0.85 | $0.84 | $0.84 | $2.53 | 880 |
| 2016-05-16 | $0.84 | $0.84 | $0.81 | $0.84 | $2.53 | 3,933 |
| 2016-05-13 | $0.86 | $0.86 | $0.80 | $0.84 | $2.52 | 18,032 |
| 2016-05-12 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 0 |
| 2016-05-11 | $0.87 | $0.90 | $0.86 | $0.86 | $2.58 | 6,198 |
| 2016-05-10 | $0.87 | $0.87 | $0.87 | $0.87 | $2.60 | 0 |
| 2016-05-09 | $0.87 | $0.88 | $0.87 | $0.87 | $2.60 | 2,999 |
| 2016-05-06 | $0.90 | $0.90 | $0.90 | $0.90 | $2.70 | 1,399 |
| 2016-05-05 | $0.90 | $0.90 | $0.87 | $0.87 | $2.60 | 3,833 |
| 2016-05-04 | $0.90 | $0.96 | $0.89 | $0.90 | $2.70 | 27,966 |
| 2016-05-03 | $0.88 | $0.88 | $0.88 | $0.88 | $2.64 | 1,699 |
| 2016-05-02 | $0.88 | $0.90 | $0.88 | $0.90 | $2.70 | 9,499 |
| 2016-04-29 | $0.87 | $0.87 | $0.87 | $0.87 | $2.61 | 299 |
| 2016-04-28 | $0.88 | $0.88 | $0.88 | $0.88 | $2.63 | 0 |
| 2016-04-27 | $0.88 | $0.88 | $0.88 | $0.88 | $2.63 | 4,436 |
| 2016-04-26 | $0.87 | $0.87 | $0.87 | $0.87 | $2.62 | 1,596 |
| 2016-04-25 | $0.88 | $0.90 | $0.88 | $0.88 | $2.64 | 9,360 |
| 2016-04-22 | $0.88 | $0.90 | $0.87 | $0.87 | $2.60 | 1,556 |
| 2016-04-21 | $0.88 | $0.88 | $0.87 | $0.87 | $2.60 | 999 |
| 2016-04-20 | $0.90 | $0.90 | $0.90 | $0.90 | $2.70 | 1,943 |
| 2016-04-19 | $0.88 | $0.90 | $0.88 | $0.90 | $2.70 | 699 |
| 2016-04-18 | $0.86 | $0.86 | $0.86 | $0.86 | $2.58 | 999 |
| 2016-04-15 | $0.90 | $0.91 | $0.86 | $0.91 | $2.73 | 2,599 |
| 2016-04-14 | $0.88 | $0.90 | $0.86 | $0.86 | $2.58 | 7,733 |
| 2016-04-13 | $0.86 | $0.90 | $0.86 | $0.90 | $2.70 | 2,016 |
| 2016-04-12 | $0.88 | $0.88 | $0.86 | $0.88 | $2.64 | 1,097 |
| 2016-04-11 | $0.92 | $0.92 | $0.92 | $0.92 | $2.76 | 1,501 |
| 2016-04-08 | $0.90 | $0.92 | $0.88 | $0.92 | $2.76 | 1,833 |
| 2016-04-07 | $0.91 | $0.91 | $0.87 | $0.87 | $2.61 | 16,443 |
| 2016-04-06 | $0.92 | $0.95 | $0.91 | $0.91 | $2.73 | 2,333 |
| 2016-04-05 | $0.92 | $0.95 | $0.85 | $0.94 | $2.81 | 7,699 |
| 2016-04-04 | $0.90 | $0.90 | $0.90 | $0.90 | $2.70 | 0 |
| 2016-04-01 | $0.86 | $0.90 | $0.86 | $0.90 | $2.70 | 1,455 |
| 2016-03-31 | $0.90 | $0.90 | $0.76 | $0.85 | $2.55 | 56,698 |
| 2016-03-30 | $0.88 | $0.89 | $0.87 | $0.89 | $2.67 | 24,156 |
| 2016-03-29 | $0.87 | $0.88 | $0.86 | $0.88 | $2.63 | 8,486 |
| 2016-03-28 | $0.85 | $0.88 | $0.85 | $0.88 | $2.63 | 3,257 |
| 2016-03-24 | $0.78 | $0.87 | $0.76 | $0.87 | $2.62 | 14,082 |
| 2016-03-23 | $0.90 | $0.90 | $0.90 | $0.90 | $2.70 | 216 |
| 2016-03-22 | $0.92 | $0.92 | $0.83 | $0.83 | $2.49 | 10,204 |
| 2016-03-21 | $0.85 | $0.93 | $0.83 | $0.85 | $2.55 | 20,561 |
| 2016-03-18 | $0.84 | $0.93 | $0.84 | $0.93 | $2.78 | 117 |
| 2016-03-17 | $0.91 | $0.95 | $0.87 | $0.92 | $2.76 | 2,816 |
| 2016-03-16 | $0.95 | $0.95 | $0.95 | $0.95 | $2.85 | 269 |
| 2016-03-15 | $0.93 | $0.93 | $0.93 | $0.93 | $2.79 | 23 |
| 2016-03-14 | $0.92 | $0.93 | $0.92 | $0.93 | $2.79 | 1,999 |
| 2016-03-11 | $0.96 | $0.96 | $0.96 | $0.96 | $2.88 | 3,374 |
| 2016-03-10 | $0.94 | $0.94 | $0.88 | $0.93 | $2.79 | 10,514 |
| 2016-03-09 | $0.97 | $0.97 | $0.97 | $0.97 | $2.90 | 0 |
| 2016-03-08 | $0.97 | $0.97 | $0.97 | $0.97 | $2.90 | 1,833 |
| 2016-03-07 | $0.97 | $0.99 | $0.86 | $0.97 | $2.90 | 4,533 |
| 2016-03-04 | $0.97 | $0.97 | $0.97 | $0.97 | $2.91 | 133 |
| 2016-03-03 | $0.99 | $0.99 | $0.99 | $0.99 | $2.96 | 0 |
| 2016-03-02 | $0.99 | $0.99 | $0.99 | $0.99 | $2.96 | 0 |
| 2016-03-01 | $0.99 | $0.99 | $0.99 | $0.99 | $2.96 | 0 |
| 2016-02-29 | $0.96 | $0.99 | $0.92 | $0.99 | $2.96 | 1,632 |
| 2016-02-26 | $0.99 | $0.99 | $0.99 | $0.99 | $2.97 | 673 |
| 2016-02-25 | $0.96 | $0.96 | $0.96 | $0.96 | $2.88 | 0 |
| 2016-02-24 | $0.96 | $0.96 | $0.96 | $0.96 | $2.88 | 1,066 |
| 2016-02-23 | $0.97 | $0.97 | $0.96 | $0.96 | $2.89 | 3,320 |
| 2016-02-22 | $0.99 | $0.99 | $0.97 | $0.98 | $2.94 | 2,648 |
| 2016-02-19 | $0.99 | $0.99 | $0.99 | $0.99 | $2.97 | 0 |
| 2016-02-18 | $0.99 | $0.99 | $0.99 | $0.99 | $2.97 | 1,730 |
| 2016-02-17 | $0.99 | $0.99 | $0.98 | $0.98 | $2.94 | 1,333 |
| 2016-02-16 | $0.94 | $0.99 | $0.94 | $0.94 | $2.82 | 4,333 |
| 2016-02-12 | $0.93 | $0.93 | $0.93 | $0.93 | $2.79 | 0 |
| 2016-02-11 | $0.94 | $0.94 | $0.90 | $0.93 | $2.79 | 12,333 |
| 2016-02-10 | $0.93 | $0.93 | $0.92 | $0.93 | $2.79 | 2,999 |
| 2016-02-09 | $1.00 | $1.00 | $0.91 | $0.93 | $2.79 | 6,837 |
| 2016-02-08 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 4,404 |
| 2016-02-05 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 33 |
| 2016-02-04 | $1.00 | $1.00 | $1.00 | $1.00 | $2.99 | 833 |
| 2016-02-03 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 2,019 |
| 2016-02-02 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 1,852 |
| 2016-02-01 | $1.01 | $1.03 | $1.00 | $1.00 | $2.99 | 2,533 |
| 2016-01-29 | $1.02 | $1.03 | $1.02 | $1.03 | $3.09 | 1,550 |
| 2016-01-28 | $1.02 | $1.02 | $1.02 | $1.02 | $3.06 | 0 |
| 2016-01-27 | $0.98 | $1.02 | $0.98 | $1.02 | $3.06 | 5,566 |
| 2016-01-26 | $0.98 | $1.00 | $0.98 | $1.00 | $3.00 | 3,387 |
| 2016-01-25 | $0.98 | $0.98 | $0.98 | $0.98 | $2.94 | 4,733 |
| 2016-01-22 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 63 |
| 2016-01-21 | $1.02 | $1.02 | $0.97 | $0.97 | $2.91 | 1,265 |
| 2016-01-20 | $1.02 | $1.02 | $0.97 | $1.01 | $3.03 | 4,499 |
| 2016-01-19 | $1.00 | $1.07 | $0.97 | $1.07 | $3.21 | 10,298 |
| 2016-01-15 | $1.08 | $1.08 | $0.98 | $1.05 | $3.15 | 13,206 |
| 2016-01-14 | $1.09 | $1.10 | $1.08 | $1.08 | $3.24 | 1,769 |
| 2016-01-13 | $1.12 | $1.13 | $1.00 | $1.12 | $3.36 | 22,711 |
| 2016-01-12 | $1.08 | $1.12 | $1.08 | $1.12 | $3.36 | 4,599 |
| 2016-01-11 | $1.04 | $1.05 | $1.04 | $1.05 | $3.15 | 1,933 |
| 2016-01-08 | $1.01 | $1.11 | $0.95 | $1.05 | $3.15 | 8,955 |
| 2016-01-07 | $1.15 | $1.16 | $1.06 | $1.06 | $3.18 | 32,458 |
| 2016-01-06 | $1.16 | $1.16 | $1.16 | $1.16 | $3.48 | 1,666 |
| 2016-01-05 | $1.14 | $1.17 | $1.13 | $1.16 | $3.48 | 8,569 |
| 2016-01-04 | $1.15 | $1.15 | $1.15 | $1.15 | $3.45 | 9,459 |
| 2015-12-31 | $1.15 | $1.17 | $1.15 | $1.15 | $3.45 | 9,459 |
| 2015-12-30 | $1.13 | $1.14 | $1.13 | $1.14 | $3.42 | 2,183 |
| 2015-12-29 | $1.01 | $1.14 | $0.91 | $1.14 | $3.42 | 5,560 |
| 2015-12-28 | $1.13 | $1.14 | $1.13 | $1.14 | $3.42 | 1,666 |
| 2015-12-24 | $1.10 | $1.16 | $1.05 | $1.14 | $3.42 | 799 |
| 2015-12-23 | $1.14 | $1.17 | $1.14 | $1.16 | $3.48 | 739 |
| 2015-12-22 | $1.12 | $1.12 | $1.12 | $1.12 | $3.36 | 66 |
| 2015-12-21 | $1.12 | $1.12 | $1.12 | $1.12 | $3.36 | 133 |
| 2015-12-18 | $1.15 | $1.15 | $1.12 | $1.12 | $3.36 | 3,693 |
| 2015-12-17 | $1.13 | $1.15 | $1.13 | $1.15 | $3.45 | 7,247 |
| 2015-12-16 | $1.16 | $1.16 | $1.14 | $1.14 | $3.42 | 4,849 |
| 2015-12-15 | $1.13 | $1.15 | $1.13 | $1.15 | $3.45 | 12,069 |
| 2015-12-14 | $1.15 | $1.16 | $1.11 | $1.11 | $3.33 | 30,769 |
| 2015-12-11 | $1.14 | $1.15 | $1.12 | $1.13 | $3.39 | 13,822 |
| 2015-12-10 | $1.12 | $1.17 | $1.10 | $1.14 | $3.42 | 10,796 |
| 2015-12-09 | $1.10 | $1.10 | $1.09 | $1.09 | $3.27 | 7,398 |
| 2015-12-08 | $1.09 | $1.11 | $1.09 | $1.11 | $3.33 | 6,766 |
| 2015-12-07 | $1.09 | $1.12 | $1.09 | $1.12 | $3.36 | 9,411 |
| 2015-12-04 | $1.10 | $1.10 | $1.09 | $1.10 | $3.30 | 12,592 |
| 2015-12-03 | $1.09 | $1.10 | $1.07 | $1.07 | $3.21 | 9,904 |
| 2015-12-02 | $1.08 | $1.08 | $1.07 | $1.07 | $3.21 | 7,085 |
| 2015-12-01 | $1.08 | $1.08 | $1.07 | $1.07 | $3.21 | 1,666 |
| 2015-11-30 | $1.09 | $1.09 | $1.08 | $1.09 | $3.27 | 5,236 |
| 2015-11-27 | $1.07 | $1.09 | $1.07 | $1.09 | $3.27 | 1,666 |
| 2015-11-25 | $1.06 | $1.07 | $1.05 | $1.05 | $3.15 | 11,333 |
| 2015-11-24 | $1.02 | $1.07 | $1.02 | $1.06 | $3.18 | 3,561 |
| 2015-11-23 | $1.04 | $1.06 | $1.04 | $1.06 | $3.18 | 2,074 |
| 2015-11-20 | $1.05 | $1.06 | $1.04 | $1.05 | $3.15 | 1,033 |
| 2015-11-19 | $1.03 | $1.03 | $1.01 | $1.01 | $3.03 | 333 |
| 2015-11-18 | $1.01 | $1.05 | $1.01 | $1.04 | $3.12 | 2,321 |
| 2015-11-17 | $1.02 | $1.05 | $1.01 | $1.05 | $3.15 | 633 |
| 2015-11-16 | $1.07 | $1.07 | $1.04 | $1.04 | $3.12 | 1,193 |
| 2015-11-13 | $1.07 | $1.07 | $1.06 | $1.06 | $3.18 | 5,979 |
| 2015-11-12 | $1.04 | $1.07 | $1.04 | $1.07 | $3.21 | 7,199 |
| 2015-11-11 | $1.06 | $1.06 | $1.06 | $1.06 | $3.18 | 1,666 |
| 2015-11-10 | $0.98 | $1.07 | $0.98 | $1.07 | $3.21 | 3,916 |
| 2015-11-09 | $1.00 | $1.00 | $0.98 | $0.98 | $2.94 | 2,110 |
| 2015-11-06 | $0.99 | $1.00 | $0.98 | $1.00 | $3.00 | 2,507 |
| 2015-11-05 | $0.99 | $1.02 | $0.99 | $0.99 | $2.97 | 6,936 |
| 2015-11-04 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 333 |
| 2015-11-03 | $0.96 | $0.96 | $0.96 | $0.96 | $2.88 | 833 |
| 2015-11-02 | $0.99 | $0.99 | $0.95 | $0.95 | $2.85 | 1,666 |
| 2015-10-30 | $0.95 | $0.99 | $0.95 | $0.99 | $2.97 | 324 |
| 2015-10-29 | $0.95 | $0.95 | $0.95 | $0.95 | $2.85 | 266 |
| 2015-10-28 | $0.97 | $0.99 | $0.95 | $0.96 | $2.88 | 5,688 |
| 2015-10-27 | $0.95 | $1.00 | $0.95 | $1.00 | $3.00 | 3,860 |
| 2015-10-26 | $0.93 | $0.95 | $0.93 | $0.95 | $2.85 | 1,108 |
| 2015-10-23 | $0.95 | $0.95 | $0.94 | $0.95 | $2.85 | 9,444 |
| 2015-10-22 | $0.96 | $0.96 | $0.96 | $0.96 | $2.88 | 1,033 |
| 2015-10-21 | $0.95 | $0.98 | $0.95 | $0.98 | $2.94 | 354 |
| 2015-10-20 | $0.95 | $0.95 | $0.93 | $0.95 | $2.85 | 6,966 |
| 2015-10-19 | $0.96 | $0.98 | $0.96 | $0.98 | $2.94 | 999 |
| 2015-10-16 | $0.95 | $0.99 | $0.95 | $0.96 | $2.87 | 1,594 |
| 2015-10-15 | $0.95 | $1.00 | $0.95 | $1.00 | $3.00 | 8,066 |
| 2015-10-14 | $0.97 | $0.97 | $0.95 | $0.97 | $2.90 | 0 |
| 2015-10-13 | $0.97 | $0.97 | $0.95 | $0.97 | $2.90 | 3,366 |
| 2015-10-12 | $0.99 | $0.99 | $0.99 | $0.99 | $2.97 | 333 |
| 2015-10-09 | $0.98 | $0.98 | $0.95 | $0.95 | $2.84 | 4,566 |
| 2015-10-08 | $0.96 | $1.00 | $0.95 | $1.00 | $3.00 | 1,926 |
| 2015-10-07 | $0.95 | $1.00 | $0.95 | $1.00 | $3.00 | 4,229 |
| 2015-10-06 | $0.99 | $1.00 | $0.96 | $0.96 | $2.88 | 5,383 |
| 2015-10-05 | $0.96 | $0.96 | $0.96 | $0.96 | $2.88 | 333 |
| 2015-10-02 | $0.96 | $0.99 | $0.96 | $0.99 | $2.97 | 1,416 |
| 2015-10-01 | $0.99 | $0.99 | $0.96 | $0.99 | $2.97 | 0 |
| 2015-09-30 | $0.99 | $0.99 | $0.96 | $0.99 | $2.97 | 1,083 |
| 2015-09-29 | $0.98 | $0.98 | $0.96 | $0.96 | $2.88 | 999 |
| 2015-09-28 | $1.00 | $1.02 | $1.00 | $1.02 | $3.06 | 9,533 |
| 2015-09-25 | $1.01 | $1.01 | $1.00 | $1.00 | $3.00 | 1,120 |
| 2015-09-24 | $1.01 | $1.01 | $1.01 | $1.01 | $3.03 | 499 |
| 2015-09-23 | $1.04 | $1.04 | $1.01 | $1.01 | $3.03 | 583 |
| 2015-09-22 | $1.03 | $1.04 | $1.03 | $1.04 | $3.12 | 666 |
| 2015-09-21 | $1.01 | $1.03 | $1.01 | $1.01 | $3.03 | 1,999 |
| 2015-09-18 | $1.01 | $1.04 | $1.01 | $1.04 | $3.12 | 2,133 |
| 2015-09-17 | $0.96 | $1.05 | $0.96 | $1.05 | $3.15 | 0 |
| 2015-09-16 | $0.96 | $1.05 | $0.96 | $1.05 | $3.15 | 1,622 |
| 2015-09-15 | $0.98 | $0.98 | $0.95 | $0.95 | $2.85 | 52,480 |
| 2015-09-14 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 66 |
| 2015-09-11 | $0.99 | $0.99 | $0.98 | $0.98 | $2.94 | 3,172 |
| 2015-09-10 | $1.00 | $1.05 | $0.99 | $0.99 | $2.98 | 33,070 |
| 2015-09-09 | $1.01 | $1.01 | $1.00 | $1.00 | $3.00 | 38,105 |
| 2015-09-08 | $1.03 | $1.03 | $1.01 | $1.01 | $3.03 | 1,027 |
| 2015-09-04 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 333 |
| 2015-09-03 | $1.01 | $1.02 | $1.01 | $1.02 | $3.06 | 1,199 |
| 2015-09-02 | $1.02 | $1.02 | $1.00 | $1.00 | $3.00 | 2,266 |