Bioptix Inc (BIOP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$7.67 ($-0.46) -5.66%
Bioptix Inc - Daily Information
Click for more stock information on Bioptix Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.04 |
| Previous Close | $7.67 |
| High | $8.10 |
| Low | $7.14 |
| Adjusted Open | $8.04 |
| Previous Adjusted Close | $7.67 |
| Adjusted High | $8.10 |
| Adjusted Low | $7.14 |
Invest in Bioptix Inc (BIOP)
Historical Stock Data for Bioptix Inc (BIOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-18 | $8.04 | $8.10 | $7.14 | $7.67 | $7.67 | 391,617 |
| 2017-10-17 | $8.00 | $8.70 | $7.47 | $8.13 | $8.13 | 1,080,519 |
| 2017-10-16 | $7.89 | $7.99 | $7.29 | $7.55 | $7.55 | 275,781 |
| 2017-10-13 | $8.01 | $8.24 | $7.20 | $7.90 | $7.90 | 663,010 |
| 2017-10-12 | $9.35 | $9.35 | $7.40 | $8.20 | $8.20 | 910,332 |
| 2017-10-11 | $8.75 | $11.17 | $8.75 | $9.24 | $9.24 | 2,444,920 |
| 2017-10-10 | $8.80 | $9.60 | $8.25 | $8.75 | $8.75 | 985,025 |
| 2017-10-09 | $7.88 | $9.16 | $7.49 | $8.74 | $8.74 | 1,028,620 |
| 2017-10-06 | $7.72 | $7.85 | $7.02 | $7.40 | $7.40 | 123,462 |
| 2017-10-05 | $7.99 | $8.06 | $7.01 | $7.30 | $7.30 | 318,219 |
| 2017-10-04 | $9.45 | $9.50 | $8.00 | $8.18 | $8.18 | 567,373 |
| 2017-10-03 | $6.80 | $8.25 | $6.51 | $8.09 | $8.09 | 277,102 |
| 2017-10-02 | $5.39 | $7.24 | $5.06 | $6.45 | $6.45 | 66,703 |
| 2017-09-29 | $4.88 | $5.31 | $4.88 | $5.16 | $5.16 | 38,763 |
| 2017-09-28 | $4.57 | $5.00 | $4.57 | $4.98 | $4.98 | 18,306 |
| 2017-09-27 | $4.40 | $4.60 | $4.28 | $4.50 | $4.50 | 7,178 |
| 2017-09-26 | $4.11 | $4.52 | $4.11 | $4.30 | $4.30 | 17,073 |
| 2017-09-25 | $4.27 | $4.28 | $3.97 | $4.11 | $4.11 | 16,437 |
| 2017-09-22 | $4.01 | $4.31 | $4.01 | $4.27 | $4.27 | 5,703 |
| 2017-09-21 | $4.40 | $4.57 | $4.29 | $4.29 | $4.29 | 51,502 |
| 2017-09-20 | $4.48 | $4.48 | $4.38 | $4.40 | $4.40 | 5,583 |
| 2017-09-19 | $4.29 | $4.67 | $4.29 | $4.60 | $4.60 | 21,466 |
| 2017-09-18 | $4.05 | $4.40 | $4.00 | $4.30 | $4.30 | 17,657 |
| 2017-09-15 | $4.00 | $4.25 | $3.95 | $4.25 | $4.25 | 50,423 |
| 2017-09-14 | $4.03 | $4.17 | $4.01 | $4.08 | $4.08 | 10,638 |
| 2017-09-13 | $3.98 | $4.25 | $3.97 | $4.13 | $4.13 | 41,229 |
| 2017-09-12 | $3.85 | $4.10 | $3.83 | $3.97 | $3.97 | 50,180 |
| 2017-09-11 | $3.91 | $3.98 | $3.75 | $3.80 | $3.80 | 8,085 |
| 2017-09-08 | $3.82 | $4.01 | $3.69 | $3.97 | $3.97 | 8,286 |
| 2017-09-07 | $3.85 | $3.90 | $3.77 | $3.90 | $3.90 | 55,640 |
| 2017-09-06 | $3.95 | $3.98 | $3.85 | $3.96 | $3.96 | 7,306 |
| 2017-09-05 | $3.71 | $3.93 | $3.71 | $3.92 | $3.92 | 8,507 |
| 2017-09-01 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 4,872 |
| 2017-08-31 | $3.66 | $4.00 | $3.63 | $3.96 | $3.96 | 22,414 |
| 2017-08-30 | $3.63 | $3.71 | $3.58 | $3.61 | $3.61 | 10,396 |
| 2017-08-29 | $3.54 | $3.65 | $3.54 | $3.62 | $3.62 | 1,955 |
| 2017-08-28 | $3.48 | $3.64 | $3.48 | $3.55 | $3.55 | 8,556 |
| 2017-08-25 | $3.50 | $3.60 | $3.48 | $3.48 | $3.48 | 10,104 |
| 2017-08-24 | $3.49 | $3.61 | $3.49 | $3.60 | $3.60 | 6,365 |
| 2017-08-23 | $3.60 | $3.68 | $3.49 | $3.51 | $3.51 | 9,742 |
| 2017-08-22 | $3.70 | $3.70 | $3.49 | $3.55 | $3.55 | 8,544 |
| 2017-08-21 | $3.50 | $3.51 | $3.45 | $3.51 | $3.51 | 7,004 |
| 2017-08-18 | $3.46 | $3.66 | $3.46 | $3.62 | $3.62 | 2,757 |
| 2017-08-17 | $3.53 | $3.70 | $3.53 | $3.70 | $3.70 | 591 |
| 2017-08-16 | $3.67 | $3.68 | $3.52 | $3.65 | $3.65 | 2,947 |
| 2017-08-15 | $3.69 | $3.75 | $3.67 | $3.68 | $3.68 | 4,775 |
| 2017-08-14 | $3.68 | $3.72 | $3.67 | $3.72 | $3.72 | 2,128 |
| 2017-08-11 | $3.68 | $3.75 | $3.68 | $3.68 | $3.68 | 2,158 |
| 2017-08-10 | $3.77 | $3.81 | $3.77 | $3.77 | $3.77 | 2,128 |
| 2017-08-09 | $3.86 | $3.86 | $3.68 | $3.72 | $3.72 | 7,465 |
| 2017-08-08 | $3.89 | $3.95 | $3.82 | $3.86 | $3.86 | 8,877 |
| 2017-08-07 | $3.81 | $3.98 | $3.81 | $3.98 | $3.98 | 4,045 |
| 2017-08-04 | $3.73 | $4.02 | $3.67 | $3.83 | $3.83 | 12,476 |
| 2017-08-03 | $3.75 | $3.89 | $3.71 | $3.74 | $3.74 | 6,293 |
| 2017-08-02 | $3.73 | $3.73 | $3.69 | $3.69 | $3.69 | 1,463 |
| 2017-08-01 | $3.68 | $3.72 | $3.61 | $3.71 | $3.71 | 10,163 |
| 2017-07-31 | $3.78 | $3.78 | $3.56 | $3.74 | $3.74 | 11,031 |
| 2017-07-28 | $3.50 | $3.80 | $3.50 | $3.77 | $3.77 | 20,637 |
| 2017-07-27 | $3.52 | $3.65 | $3.52 | $3.62 | $3.62 | 12,508 |
| 2017-07-26 | $3.78 | $3.78 | $3.54 | $3.70 | $3.70 | 22,627 |
| 2017-07-25 | $3.82 | $3.91 | $3.71 | $3.81 | $3.81 | 9,568 |
| 2017-07-24 | $3.94 | $3.97 | $3.70 | $3.91 | $3.91 | 11,395 |
| 2017-07-21 | $3.98 | $3.98 | $3.86 | $3.86 | $3.86 | 12,976 |
| 2017-07-20 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 847 |
| 2017-07-19 | $4.02 | $4.09 | $3.94 | $4.02 | $4.02 | 5,506 |
| 2017-07-18 | $3.96 | $4.06 | $3.96 | $4.02 | $4.02 | 4,575 |
| 2017-07-17 | $3.97 | $4.09 | $3.97 | $4.00 | $4.00 | 7,549 |
| 2017-07-14 | $4.00 | $4.12 | $3.83 | $3.91 | $3.91 | 33,108 |
| 2017-07-13 | $3.61 | $4.04 | $3.61 | $3.83 | $3.83 | 50,389 |
| 2017-07-12 | $3.80 | $3.80 | $3.65 | $3.65 | $3.65 | 25,280 |
| 2017-07-11 | $3.75 | $3.83 | $3.72 | $3.75 | $3.75 | 4,608 |
| 2017-07-10 | $4.04 | $4.04 | $3.84 | $3.84 | $3.84 | 7,401 |
| 2017-07-07 | $3.91 | $4.04 | $3.91 | $3.96 | $3.96 | 18,524 |
| 2017-07-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 3,257 |
| 2017-07-05 | $4.10 | $4.10 | $3.90 | $3.92 | $3.92 | 2,607 |
| 2017-07-03 | $4.03 | $4.03 | $3.65 | $3.87 | $3.87 | 17,535 |
| 2017-06-30 | $3.95 | $4.09 | $3.71 | $4.08 | $4.08 | 17,787 |
| 2017-06-29 | $3.96 | $4.04 | $3.95 | $3.99 | $3.99 | 4,616 |
| 2017-06-28 | $3.97 | $4.01 | $3.93 | $3.99 | $3.99 | 5,960 |
| 2017-06-27 | $3.91 | $4.05 | $3.91 | $4.00 | $4.00 | 6,170 |
| 2017-06-26 | $4.00 | $4.01 | $3.90 | $4.01 | $4.01 | 15,462 |
| 2017-06-23 | $3.99 | $4.00 | $3.91 | $3.94 | $3.94 | 22,264 |
| 2017-06-22 | $3.84 | $4.10 | $3.84 | $3.94 | $3.94 | 18,949 |
| 2017-06-21 | $4.05 | $4.07 | $3.90 | $3.90 | $3.90 | 28,789 |
| 2017-06-20 | $3.93 | $4.05 | $3.89 | $4.01 | $4.01 | 9,312 |
| 2017-06-19 | $3.84 | $4.10 | $3.75 | $4.00 | $4.00 | 19,143 |
| 2017-06-16 | $4.10 | $4.11 | $3.59 | $3.59 | $3.59 | 37,859 |
| 2017-06-15 | $3.97 | $4.12 | $3.95 | $4.03 | $4.03 | 21,629 |
| 2017-06-14 | $3.99 | $4.00 | $3.93 | $3.93 | $3.93 | 7,039 |
| 2017-06-13 | $3.80 | $4.04 | $3.80 | $4.02 | $4.02 | 6,295 |
| 2017-06-12 | $4.00 | $4.00 | $3.80 | $3.98 | $3.98 | 7,276 |
| 2017-06-09 | $3.98 | $4.00 | $3.94 | $4.00 | $4.00 | 6,462 |
| 2017-06-08 | $3.98 | $4.04 | $3.90 | $4.01 | $4.01 | 20,466 |
| 2017-06-07 | $3.98 | $3.99 | $3.78 | $3.95 | $3.95 | 11,074 |
| 2017-06-06 | $3.93 | $3.94 | $3.80 | $3.93 | $3.93 | 23,988 |
| 2017-06-05 | $3.89 | $3.96 | $3.88 | $3.95 | $3.95 | 11,606 |
| 2017-06-02 | $3.85 | $3.95 | $3.78 | $3.91 | $3.91 | 14,614 |
| 2017-06-01 | $3.84 | $3.90 | $3.80 | $3.80 | $3.80 | 1,061 |
| 2017-05-31 | $3.60 | $3.94 | $3.60 | $3.89 | $3.89 | 59,382 |
| 2017-05-30 | $3.70 | $3.71 | $3.61 | $3.71 | $3.71 | 1,207 |
| 2017-05-26 | $3.48 | $3.69 | $3.48 | $3.62 | $3.62 | 29,445 |
| 2017-05-25 | $3.59 | $3.79 | $3.58 | $3.63 | $3.63 | 2,669 |
| 2017-05-24 | $3.56 | $3.65 | $3.51 | $3.52 | $3.52 | 2,826 |
| 2017-05-23 | $3.75 | $3.75 | $3.55 | $3.59 | $3.59 | 6,051 |
| 2017-05-22 | $3.93 | $3.93 | $3.56 | $3.65 | $3.65 | 4,564 |
| 2017-05-19 | $3.46 | $3.63 | $3.46 | $3.63 | $3.63 | 3,068 |
| 2017-05-18 | $3.42 | $3.70 | $3.41 | $3.63 | $3.63 | 10,952 |
| 2017-05-17 | $3.43 | $3.56 | $3.41 | $3.42 | $3.42 | 13,455 |
| 2017-05-16 | $3.50 | $3.65 | $3.45 | $3.50 | $3.50 | 8,171 |
| 2017-05-15 | $3.63 | $3.78 | $3.63 | $3.70 | $3.70 | 4,767 |
| 2017-05-12 | $3.53 | $3.77 | $3.40 | $3.62 | $3.62 | 28,221 |
| 2017-05-11 | $3.60 | $3.62 | $3.52 | $3.54 | $3.54 | 10,424 |
| 2017-05-10 | $3.82 | $3.83 | $3.50 | $3.65 | $3.65 | 30,470 |
| 2017-05-09 | $3.86 | $4.10 | $3.68 | $3.79 | $3.79 | 51,021 |
| 2017-05-08 | $3.60 | $4.15 | $3.60 | $3.74 | $3.74 | 36,849 |
| 2017-05-05 | $3.62 | $3.76 | $3.47 | $3.76 | $3.76 | 17,336 |
| 2017-05-04 | $3.71 | $3.73 | $3.65 | $3.71 | $3.71 | 17,634 |
| 2017-05-03 | $3.76 | $3.81 | $3.62 | $3.75 | $3.75 | 17,051 |
| 2017-05-02 | $3.70 | $3.77 | $3.60 | $3.76 | $3.76 | 21,703 |
| 2017-05-01 | $3.70 | $3.75 | $3.63 | $3.66 | $3.66 | 26,497 |
| 2017-04-28 | $3.68 | $3.75 | $3.54 | $3.65 | $3.65 | 18,309 |
| 2017-04-27 | $3.73 | $3.90 | $3.72 | $3.72 | $3.72 | 12,095 |
| 2017-04-26 | $3.80 | $4.04 | $3.71 | $3.76 | $3.76 | 24,923 |
| 2017-04-25 | $3.68 | $4.05 | $3.68 | $3.76 | $3.76 | 12,543 |
| 2017-04-24 | $3.83 | $4.21 | $3.83 | $3.85 | $3.85 | 12,692 |
| 2017-04-21 | $3.85 | $3.98 | $3.77 | $3.81 | $3.81 | 31,151 |
| 2017-04-20 | $4.03 | $4.03 | $3.78 | $3.86 | $3.86 | 9,792 |
| 2017-04-19 | $3.97 | $4.04 | $3.87 | $3.99 | $3.99 | 16,606 |
| 2017-04-18 | $4.17 | $4.28 | $3.93 | $3.93 | $3.93 | 23,099 |
| 2017-04-17 | $4.16 | $4.23 | $4.08 | $4.15 | $4.15 | 20,231 |
| 2017-04-13 | $4.06 | $4.15 | $3.85 | $4.02 | $4.02 | 16,075 |
| 2017-04-12 | $4.13 | $4.24 | $4.07 | $4.13 | $4.13 | 15,447 |
| 2017-04-11 | $3.90 | $4.20 | $3.90 | $4.13 | $4.13 | 9,261 |
| 2017-04-10 | $4.02 | $4.20 | $3.64 | $4.18 | $4.18 | 12,265 |
| 2017-04-07 | $4.14 | $4.19 | $4.00 | $4.02 | $4.02 | 15,212 |
| 2017-04-06 | $4.01 | $4.15 | $3.85 | $4.14 | $4.14 | 18,493 |
| 2017-04-05 | $3.82 | $4.20 | $3.81 | $3.81 | $3.81 | 17,740 |
| 2017-04-04 | $3.95 | $4.07 | $3.71 | $3.91 | $3.91 | 18,004 |
| 2017-04-03 | $4.00 | $4.00 | $3.82 | $3.87 | $3.87 | 15,753 |
| 2017-03-31 | $3.92 | $4.19 | $3.92 | $4.00 | $4.00 | 19,718 |
| 2017-03-30 | $3.85 | $4.41 | $3.85 | $3.95 | $3.95 | 96,598 |
| 2017-03-29 | $3.50 | $4.10 | $3.50 | $4.01 | $4.01 | 123,762 |
| 2017-03-28 | $3.48 | $3.57 | $3.48 | $3.51 | $3.51 | 1,239 |
| 2017-03-27 | $3.41 | $3.55 | $3.37 | $3.48 | $3.48 | 38,755 |
| 2017-03-24 | $3.31 | $3.50 | $3.31 | $3.37 | $3.37 | 10,077 |
| 2017-03-23 | $3.57 | $3.57 | $3.26 | $3.33 | $3.33 | 8,870 |
| 2017-03-22 | $3.19 | $3.49 | $3.06 | $3.49 | $3.49 | 7,338 |
| 2017-03-21 | $3.31 | $3.31 | $3.20 | $3.20 | $3.20 | 556 |
| 2017-03-20 | $3.25 | $3.31 | $3.24 | $3.31 | $3.31 | 3,127 |
| 2017-03-17 | $3.49 | $3.50 | $3.19 | $3.34 | $3.34 | 80,097 |
| 2017-03-16 | $3.50 | $3.64 | $3.50 | $3.56 | $3.56 | 12,263 |
| 2017-03-15 | $3.45 | $3.63 | $3.40 | $3.56 | $3.56 | 15,528 |
| 2017-03-14 | $3.34 | $3.50 | $3.34 | $3.45 | $3.45 | 7,788 |
| 2017-03-13 | $3.35 | $3.56 | $3.35 | $3.53 | $3.53 | 2,748 |
| 2017-03-10 | $3.30 | $3.61 | $3.30 | $3.44 | $3.44 | 49,551 |
| 2017-03-09 | $3.12 | $3.28 | $3.12 | $3.25 | $3.25 | 10,578 |
| 2017-03-08 | $3.12 | $3.14 | $3.12 | $3.12 | $3.12 | 5,466 |
| 2017-03-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 250 |
| 2017-03-06 | $3.13 | $3.18 | $3.12 | $3.13 | $3.13 | 11,389 |
| 2017-03-03 | $3.15 | $3.19 | $3.11 | $3.13 | $3.13 | 2,033 |
| 2017-03-02 | $3.12 | $3.21 | $3.11 | $3.12 | $3.12 | 4,166 |
| 2017-03-01 | $3.08 | $3.18 | $3.06 | $3.14 | $3.14 | 14,871 |
| 2017-02-28 | $3.24 | $3.24 | $3.06 | $3.08 | $3.08 | 17,402 |
| 2017-02-27 | $3.17 | $3.24 | $3.16 | $3.24 | $3.24 | 2,366 |
| 2017-02-24 | $3.07 | $3.26 | $3.07 | $3.15 | $3.15 | 12,611 |
| 2017-02-23 | $3.14 | $3.19 | $3.14 | $3.18 | $3.18 | 6,211 |
| 2017-02-22 | $3.18 | $3.23 | $3.15 | $3.15 | $3.15 | 9,706 |
| 2017-02-21 | $3.15 | $3.30 | $3.15 | $3.20 | $3.20 | 5,650 |
| 2017-02-17 | $3.20 | $3.30 | $3.20 | $3.28 | $3.28 | 2,380 |
| 2017-02-16 | $3.25 | $3.38 | $3.22 | $3.22 | $3.22 | 5,351 |
| 2017-02-15 | $3.20 | $3.33 | $3.15 | $3.32 | $3.32 | 12,251 |
| 2017-02-14 | $3.08 | $3.24 | $3.08 | $3.21 | $3.21 | 35,822 |
| 2017-02-13 | $3.30 | $3.31 | $3.20 | $3.25 | $3.25 | 3,246 |
| 2017-02-10 | $3.55 | $3.55 | $3.27 | $3.38 | $3.38 | 13,669 |
| 2017-02-09 | $3.15 | $3.40 | $3.15 | $3.40 | $3.40 | 26,390 |
| 2017-02-08 | $3.31 | $3.42 | $3.19 | $3.19 | $3.19 | 18,218 |
| 2017-02-07 | $3.27 | $3.65 | $3.17 | $3.40 | $3.40 | 58,510 |
| 2017-02-06 | $3.10 | $3.29 | $3.10 | $3.23 | $3.23 | 5,656 |
| 2017-02-03 | $3.12 | $3.21 | $3.12 | $3.13 | $3.13 | 5,902 |
| 2017-02-02 | $3.26 | $3.40 | $3.12 | $3.14 | $3.14 | 4,712 |
| 2017-02-01 | $3.08 | $3.25 | $3.08 | $3.25 | $3.25 | 4,775 |
| 2017-01-31 | $3.10 | $3.15 | $3.07 | $3.15 | $3.15 | 6,851 |
| 2017-01-30 | $3.09 | $3.13 | $3.08 | $3.12 | $3.12 | 1,788 |
| 2017-01-27 | $3.11 | $3.14 | $3.05 | $3.11 | $3.11 | 30,377 |
| 2017-01-26 | $3.11 | $3.13 | $3.02 | $3.10 | $3.10 | 12,289 |
| 2017-01-25 | $3.08 | $3.22 | $3.08 | $3.22 | $3.22 | 1,373 |
| 2017-01-24 | $3.35 | $3.37 | $3.07 | $3.10 | $3.10 | 54,069 |
| 2017-01-23 | $3.44 | $3.44 | $3.35 | $3.37 | $3.37 | 9,935 |
| 2017-01-20 | $3.41 | $3.53 | $3.30 | $3.43 | $3.43 | 17,747 |
| 2017-01-19 | $3.40 | $3.45 | $3.40 | $3.42 | $3.42 | 4,705 |
| 2017-01-18 | $3.49 | $3.59 | $3.36 | $3.48 | $3.48 | 27,226 |
| 2017-01-17 | $3.81 | $3.81 | $3.49 | $3.53 | $3.53 | 11,027 |
| 2017-01-13 | $3.82 | $4.33 | $3.40 | $3.66 | $3.66 | 352,900 |
| 2017-01-12 | $3.33 | $3.75 | $3.33 | $3.65 | $3.65 | 37,127 |
| 2017-01-11 | $3.63 | $3.79 | $3.63 | $3.69 | $3.69 | 35,101 |
| 2017-01-10 | $3.83 | $4.09 | $3.63 | $3.63 | $3.63 | 19,452 |
| 2017-01-09 | $4.19 | $4.19 | $3.75 | $3.76 | $3.76 | 61,943 |
| 2017-01-06 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 1,607 |
| 2017-01-05 | $4.50 | $4.50 | $4.00 | $4.14 | $4.14 | 16,815 |
| 2017-01-04 | $3.97 | $4.80 | $3.97 | $4.38 | $4.38 | 59,683 |
| 2017-01-03 | $3.61 | $3.95 | $3.61 | $3.82 | $3.82 | 44,492 |
| 2016-12-30 | $3.51 | $3.84 | $3.50 | $3.84 | $3.84 | 92,646 |
| 2016-12-29 | $3.48 | $3.68 | $3.48 | $3.56 | $3.56 | 20,172 |
| 2016-12-28 | $3.50 | $3.63 | $3.45 | $3.48 | $3.48 | 10,383 |
| 2016-12-27 | $3.67 | $3.67 | $3.50 | $3.50 | $3.50 | 15,730 |
| 2016-12-23 | $3.52 | $3.79 | $3.39 | $3.53 | $3.53 | 61,961 |
| 2016-12-22 | $3.77 | $3.77 | $3.50 | $3.60 | $3.60 | 17,987 |
| 2016-12-21 | $3.33 | $3.80 | $3.33 | $3.80 | $3.80 | 119,674 |
| 2016-12-20 | $3.79 | $3.90 | $3.57 | $3.65 | $3.65 | 66,570 |
| 2016-12-19 | $3.51 | $3.64 | $3.40 | $3.64 | $3.64 | 33,332 |
| 2016-12-16 | $3.41 | $3.94 | $3.41 | $3.76 | $3.76 | 11,504 |
| 2016-12-15 | $3.70 | $3.80 | $3.60 | $3.63 | $3.63 | 20,100 |
| 2016-12-14 | $3.55 | $4.00 | $3.53 | $3.90 | $3.90 | 19,115 |
| 2016-12-13 | $4.00 | $4.40 | $3.53 | $3.53 | $3.53 | 8,458 |
| 2016-12-12 | $4.33 | $4.42 | $4.19 | $4.19 | $4.19 | 6,250 |
| 2016-12-09 | $3.76 | $4.05 | $3.56 | $3.94 | $3.94 | 116,276 |
| 2016-12-08 | $4.15 | $4.15 | $3.80 | $3.95 | $3.95 | 32,878 |
| 2016-12-07 | $4.15 | $4.33 | $3.93 | $4.23 | $4.23 | 25,378 |
| 2016-12-06 | $4.05 | $4.60 | $4.03 | $4.24 | $4.24 | 48,137 |
| 2016-12-05 | $4.07 | $4.25 | $3.74 | $4.11 | $4.11 | 77,326 |
| 2016-12-02 | $4.00 | $4.24 | $3.71 | $4.05 | $4.05 | 322,719 |
| 2016-12-01 | $3.05 | $5.92 | $3.05 | $4.40 | $4.40 | 2,874,251 |
| 2016-11-30 | $2.85 | $3.05 | $2.66 | $3.00 | $3.00 | 12,909 |
| 2016-11-29 | $2.88 | $2.90 | $2.88 | $2.90 | $2.90 | 2,696 |
| 2016-11-28 | $2.82 | $3.05 | $2.81 | $2.93 | $2.93 | 10,426 |
| 2016-11-25 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 2,050 |
| 2016-11-23 | $2.74 | $2.78 | $2.72 | $2.75 | $2.75 | 8,403 |
| 2016-11-22 | $2.78 | $2.82 | $2.78 | $2.80 | $2.80 | 1,254 |
| 2016-11-21 | $2.81 | $2.85 | $2.69 | $2.82 | $2.82 | 12,599 |
| 2016-11-18 | $2.93 | $2.95 | $2.72 | $2.81 | $2.81 | 5,575 |
| 2016-11-17 | $2.97 | $3.09 | $2.82 | $2.85 | $2.85 | 29,875 |
| 2016-11-15 | $2.91 | $2.91 | $2.47 | $2.67 | $2.67 | 93,665 |
| 2016-11-14 | $2.36 | $2.74 | $2.33 | $2.73 | $2.73 | 69,188 |
| 2016-11-11 | $2.60 | $2.73 | $2.60 | $2.66 | $2.66 | 15,517 |
| 2016-11-10 | $2.43 | $2.58 | $2.42 | $2.58 | $2.58 | 6,126 |
| 2016-11-09 | $2.57 | $2.92 | $2.48 | $2.52 | $2.52 | 15,929 |
| 2016-11-08 | $2.70 | $2.88 | $2.63 | $2.63 | $2.63 | 22,548 |
| 2016-11-07 | $2.64 | $2.74 | $2.32 | $2.74 | $2.74 | 22,140 |
| 2016-11-04 | $2.66 | $2.66 | $2.41 | $2.41 | $2.41 | 5,331 |
| 2016-11-03 | $2.51 | $2.56 | $2.50 | $2.54 | $2.54 | 13,927 |
| 2016-11-02 | $2.75 | $2.75 | $2.44 | $2.44 | $2.44 | 31,175 |
| 2016-11-01 | $2.71 | $2.78 | $2.70 | $2.73 | $2.73 | 8,658 |
| 2016-10-31 | $2.65 | $2.72 | $2.65 | $2.70 | $2.70 | 6,206 |
| 2016-10-28 | $2.60 | $2.66 | $2.49 | $2.65 | $2.65 | 4,787 |
| 2016-10-27 | $2.64 | $2.70 | $2.56 | $2.56 | $2.56 | 13,130 |
| 2016-10-26 | $2.80 | $3.06 | $2.80 | $2.92 | $2.92 | 7,672 |
| 2016-10-25 | $2.82 | $2.82 | $2.71 | $2.71 | $2.71 | 3,056 |
| 2016-10-24 | $2.80 | $2.91 | $2.80 | $2.82 | $2.82 | 9,764 |
| 2016-10-21 | $2.56 | $2.97 | $2.56 | $2.76 | $2.76 | 7,710 |
| 2016-10-20 | $2.81 | $2.81 | $2.76 | $2.77 | $2.77 | 813 |
| 2016-10-19 | $2.69 | $2.82 | $2.65 | $2.76 | $2.76 | 25,700 |
| 2016-10-18 | $2.53 | $2.89 | $2.50 | $2.72 | $2.72 | 65,511 |
| 2016-10-17 | $2.40 | $2.57 | $2.40 | $2.50 | $2.50 | 19,846 |
| 2016-10-14 | $2.32 | $2.42 | $2.29 | $2.40 | $2.40 | 26,567 |
| 2016-10-13 | $2.30 | $2.43 | $2.19 | $2.32 | $2.32 | 49,798 |
| 2016-10-12 | $2.38 | $2.42 | $2.14 | $2.31 | $2.31 | 13,270 |
| 2016-10-11 | $2.57 | $2.57 | $2.35 | $2.40 | $2.40 | 39,539 |
| 2016-10-10 | $2.65 | $2.65 | $2.57 | $2.57 | $2.57 | 5,367 |
| 2016-10-07 | $2.70 | $2.81 | $2.63 | $2.65 | $2.65 | 5,861 |
| 2016-10-06 | $2.74 | $2.88 | $2.65 | $2.67 | $2.67 | 44,130 |
| 2016-10-05 | $2.79 | $2.79 | $2.60 | $2.74 | $2.74 | 69,268 |
| 2016-10-04 | $2.81 | $2.81 | $2.70 | $2.73 | $2.73 | 9,097 |
| 2016-10-03 | $2.97 | $2.97 | $2.79 | $2.79 | $2.79 | 14,148 |
| 2016-09-30 | $2.93 | $3.08 | $2.68 | $3.03 | $3.03 | 42,843 |
| 2016-09-29 | $3.03 | $3.19 | $2.83 | $2.94 | $2.94 | 61,988 |
| 2016-09-28 | $3.15 | $3.24 | $3.03 | $3.07 | $3.07 | 35,387 |
| 2016-09-27 | $3.18 | $3.20 | $3.00 | $3.17 | $3.17 | 32,062 |
| 2016-09-26 | $3.70 | $3.76 | $3.07 | $3.22 | $3.22 | 79,869 |
| 2016-09-23 | $3.67 | $3.74 | $3.46 | $3.57 | $3.57 | 34,195 |
| 2016-09-22 | $3.89 | $3.89 | $3.67 | $3.67 | $3.67 | 10,443 |
| 2016-09-21 | $3.80 | $3.86 | $3.67 | $3.78 | $3.78 | 12,844 |
| 2016-09-20 | $4.45 | $4.45 | $3.57 | $3.70 | $3.70 | 72,886 |
| 2016-09-19 | $4.49 | $4.55 | $4.38 | $4.54 | $4.54 | 124,876 |
| 2016-09-16 | $4.20 | $4.48 | $4.01 | $4.48 | $4.48 | 99,192 |
| 2016-09-15 | $3.75 | $4.36 | $3.75 | $4.19 | $4.19 | 133,325 |
| 2016-09-14 | $4.28 | $4.37 | $3.45 | $3.73 | $3.73 | 143,082 |
| 2016-09-13 | $4.09 | $4.47 | $4.09 | $4.36 | $4.36 | 84,823 |
| 2016-09-12 | $3.84 | $4.22 | $3.84 | $4.11 | $4.11 | 78,646 |
| 2016-09-09 | $3.93 | $3.95 | $3.80 | $3.94 | $3.94 | 20,404 |
| 2016-09-08 | $3.69 | $3.99 | $3.69 | $3.98 | $3.98 | 26,190 |
| 2016-09-07 | $3.81 | $4.09 | $3.56 | $3.80 | $3.80 | 102,740 |
| 2016-09-06 | $3.79 | $3.88 | $3.68 | $3.83 | $3.83 | 5,728 |
| 2016-09-02 | $3.90 | $3.90 | $3.68 | $3.76 | $3.76 | 229,073 |
| 2016-09-01 | $3.63 | $3.90 | $3.63 | $3.86 | $3.86 | 61,448 |
| 2016-08-31 | $3.52 | $3.70 | $3.51 | $3.64 | $3.64 | 36,273 |
| 2016-08-30 | $3.59 | $3.66 | $3.48 | $3.64 | $3.64 | 66,184 |
| 2016-08-29 | $3.32 | $3.60 | $3.28 | $3.58 | $3.58 | 99,581 |
| 2016-08-26 | $3.28 | $3.32 | $3.26 | $3.27 | $3.27 | 4,630 |
| 2016-08-25 | $3.37 | $3.37 | $3.25 | $3.31 | $3.31 | 7,888 |
| 2016-08-24 | $3.37 | $3.41 | $3.28 | $3.35 | $3.35 | 14,118 |
| 2016-08-23 | $3.10 | $3.39 | $3.10 | $3.39 | $3.39 | 123,822 |
| 2016-08-22 | $3.20 | $3.25 | $3.10 | $3.10 | $3.10 | 3,119 |
| 2016-08-19 | $3.13 | $3.25 | $3.10 | $3.12 | $3.12 | 20,847 |
| 2016-08-18 | $3.13 | $3.20 | $3.11 | $3.11 | $3.11 | 5,846 |
| 2016-08-17 | $3.21 | $3.21 | $3.09 | $3.19 | $3.19 | 18,314 |
| 2016-08-16 | $3.17 | $3.27 | $3.09 | $3.27 | $3.27 | 1,264 |
| 2016-08-15 | $3.15 | $3.29 | $3.09 | $3.20 | $3.20 | 18,610 |
| 2016-08-12 | $3.24 | $3.24 | $3.16 | $3.16 | $3.16 | 8,483 |
| 2016-08-11 | $3.14 | $3.40 | $3.12 | $3.29 | $3.29 | 7,384 |
| 2016-08-10 | $3.14 | $3.24 | $2.99 | $3.22 | $3.22 | 35,557 |
| 2016-08-09 | $3.18 | $3.28 | $3.15 | $3.16 | $3.16 | 14,523 |
| 2016-08-08 | $3.21 | $3.35 | $3.13 | $3.18 | $3.18 | 33,648 |
| 2016-08-05 | $3.34 | $3.38 | $3.14 | $3.16 | $3.16 | 35,870 |
| 2016-08-04 | $3.35 | $3.35 | $3.19 | $3.19 | $3.19 | 5,625 |
| 2016-08-03 | $3.29 | $3.38 | $3.19 | $3.20 | $3.20 | 91,608 |
| 2016-08-02 | $3.30 | $3.38 | $3.27 | $3.29 | $3.29 | 21,859 |
| 2016-08-01 | $3.40 | $3.40 | $3.05 | $3.35 | $3.35 | 55,462 |
| 2016-07-29 | $3.35 | $3.40 | $3.32 | $3.37 | $3.37 | 39,517 |
| 2016-07-28 | $3.41 | $3.44 | $3.31 | $3.32 | $3.32 | 16,102 |
| 2016-07-27 | $3.48 | $3.52 | $3.36 | $3.45 | $3.45 | 16,904 |
| 2016-07-26 | $3.48 | $3.69 | $3.38 | $3.41 | $3.41 | 6,230 |
| 2016-07-25 | $3.50 | $3.55 | $3.41 | $3.55 | $3.55 | 8,171 |
| 2016-07-22 | $3.59 | $3.70 | $3.51 | $3.59 | $3.59 | 135,600 |
| 2016-07-21 | $3.51 | $3.56 | $3.44 | $3.55 | $3.55 | 3,789 |
| 2016-07-20 | $3.53 | $3.53 | $3.44 | $3.46 | $3.46 | 2,366 |
| 2016-07-19 | $3.57 | $3.57 | $3.28 | $3.46 | $3.46 | 62,216 |
| 2016-07-18 | $3.66 | $3.66 | $3.54 | $3.54 | $3.54 | 34,572 |
| 2016-07-15 | $3.41 | $3.65 | $3.34 | $3.64 | $3.64 | 25,638 |
| 2016-07-14 | $3.50 | $3.58 | $3.35 | $3.43 | $3.43 | 18,676 |
| 2016-07-13 | $3.35 | $3.64 | $3.35 | $3.64 | $3.64 | 26,213 |
| 2016-07-12 | $3.44 | $3.66 | $3.33 | $3.39 | $3.39 | 68,513 |
| 2016-07-11 | $3.51 | $3.51 | $3.45 | $3.45 | $3.45 | 2,640 |
| 2016-07-08 | $3.37 | $3.56 | $3.36 | $3.49 | $3.49 | 8,649 |
| 2016-07-07 | $3.41 | $3.49 | $3.41 | $3.48 | $3.48 | 1,167 |
| 2016-07-06 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 2,587 |
| 2016-07-05 | $3.43 | $3.49 | $3.43 | $3.49 | $3.49 | 1,812 |
| 2016-07-01 | $3.57 | $3.58 | $3.40 | $3.49 | $3.49 | 40,628 |
| 2016-06-30 | $3.43 | $3.57 | $3.33 | $3.51 | $3.51 | 14,722 |
| 2016-06-29 | $3.26 | $3.45 | $3.20 | $3.42 | $3.42 | 4,656 |
| 2016-06-28 | $3.18 | $3.36 | $3.18 | $3.22 | $3.22 | 4,496 |
| 2016-06-27 | $3.39 | $3.39 | $3.21 | $3.21 | $3.21 | 24,464 |
| 2016-06-24 | $3.52 | $3.56 | $3.38 | $3.48 | $3.48 | 4,457 |
| 2016-06-23 | $3.57 | $3.73 | $3.57 | $3.60 | $3.60 | 34,037 |
| 2016-06-22 | $3.58 | $3.62 | $3.47 | $3.52 | $3.52 | 7,415 |
| 2016-06-21 | $3.60 | $3.61 | $3.57 | $3.61 | $3.61 | 4,147 |
| 2016-06-20 | $3.49 | $3.60 | $3.49 | $3.59 | $3.59 | 19,465 |
| 2016-06-17 | $3.23 | $3.52 | $3.22 | $3.51 | $3.51 | 13,025 |
| 2016-06-16 | $3.46 | $3.46 | $3.00 | $3.26 | $3.26 | 148,792 |
| 2016-06-15 | $3.34 | $3.61 | $3.34 | $3.38 | $3.38 | 8,519 |
| 2016-06-14 | $3.28 | $3.35 | $3.28 | $3.30 | $3.30 | 5,214 |
| 2016-06-13 | $3.45 | $3.51 | $3.25 | $3.31 | $3.31 | 42,120 |
| 2016-06-10 | $3.61 | $3.62 | $3.43 | $3.50 | $3.50 | 18,246 |
| 2016-06-09 | $3.84 | $3.84 | $3.60 | $3.64 | $3.64 | 5,726 |
| 2016-06-08 | $3.70 | $3.78 | $3.70 | $3.71 | $3.71 | 36,685 |
| 2016-06-07 | $3.69 | $3.90 | $3.60 | $3.61 | $3.61 | 47,287 |
| 2016-06-06 | $3.55 | $3.85 | $3.55 | $3.74 | $3.74 | 19,320 |
| 2016-06-03 | $3.70 | $3.70 | $3.49 | $3.58 | $3.58 | 14,651 |
| 2016-06-02 | $3.43 | $3.80 | $3.43 | $3.69 | $3.69 | 39,448 |
| 2016-06-01 | $3.31 | $3.51 | $3.23 | $3.42 | $3.42 | 58,197 |
| 2016-05-31 | $3.36 | $3.42 | $3.25 | $3.34 | $3.34 | 19,779 |
| 2016-05-27 | $3.41 | $3.50 | $3.22 | $3.38 | $3.38 | 34,248 |
| 2016-05-26 | $3.47 | $3.55 | $3.28 | $3.44 | $3.44 | 26,865 |
| 2016-05-25 | $3.37 | $3.61 | $3.21 | $3.47 | $3.47 | 146,738 |
| 2016-05-24 | $3.52 | $3.66 | $3.33 | $3.40 | $3.40 | 44,707 |
| 2016-05-23 | $3.69 | $3.82 | $3.42 | $3.54 | $3.54 | 70,765 |
| 2016-05-20 | $4.00 | $4.00 | $3.60 | $3.66 | $3.66 | 131,377 |
| 2016-05-19 | $3.40 | $4.04 | $3.39 | $3.97 | $3.97 | 182,381 |
| 2016-05-18 | $6.00 | $6.65 | $3.34 | $3.63 | $3.63 | 2,137,485 |
| 2016-05-17 | $3.75 | $4.43 | $3.75 | $4.43 | $4.43 | 491,697 |
| 2016-05-16 | $3.17 | $3.91 | $3.17 | $3.59 | $3.59 | 228,718 |
| 2016-05-13 | $3.01 | $3.20 | $3.00 | $3.20 | $3.20 | 37,723 |
| 2016-05-12 | $3.12 | $3.15 | $3.01 | $3.01 | $3.01 | 23,326 |
| 2016-05-11 | $2.69 | $3.15 | $2.69 | $3.12 | $3.12 | 45,269 |
| 2016-05-10 | $2.72 | $3.14 | $2.72 | $3.11 | $3.11 | 73,875 |
| 2016-05-09 | $2.88 | $2.92 | $2.83 | $2.83 | $2.83 | 26,356 |
| 2016-05-06 | $2.72 | $2.85 | $2.72 | $2.81 | $2.81 | 8,421 |
| 2016-05-05 | $2.77 | $2.99 | $2.59 | $2.88 | $2.88 | 36,345 |
| 2016-05-04 | $2.94 | $2.94 | $2.80 | $2.89 | $2.89 | 2,637 |
| 2016-05-03 | $2.68 | $2.99 | $2.52 | $2.95 | $2.95 | 25,632 |
| 2016-05-02 | $3.06 | $3.06 | $2.58 | $2.94 | $2.94 | 28,847 |
| 2016-04-29 | $3.18 | $3.18 | $2.97 | $3.09 | $3.09 | 10,225 |
| 2016-04-28 | $3.01 | $3.01 | $2.92 | $3.00 | $3.00 | 5,039 |
| 2016-04-27 | $3.02 | $3.07 | $2.98 | $3.02 | $3.02 | 20,588 |
| 2016-04-26 | $2.81 | $3.07 | $2.80 | $3.06 | $3.06 | 41,717 |
| 2016-04-25 | $3.02 | $3.04 | $2.89 | $2.91 | $2.91 | 7,272 |
| 2016-04-22 | $3.00 | $3.10 | $3.00 | $3.07 | $3.07 | 28,109 |
| 2016-04-21 | $3.04 | $3.10 | $2.96 | $3.02 | $3.02 | 16,546 |
| 2016-04-20 | $3.06 | $3.10 | $2.99 | $3.08 | $3.08 | 26,168 |
| 2016-04-19 | $2.98 | $3.13 | $2.98 | $3.10 | $3.10 | 25,999 |
| 2016-04-18 | $3.05 | $3.10 | $2.98 | $2.98 | $2.98 | 3,954 |
| 2016-04-15 | $3.16 | $3.16 | $2.98 | $3.03 | $3.03 | 7,014 |
| 2016-04-14 | $3.01 | $3.14 | $2.98 | $3.00 | $3.00 | 33,403 |
| 2016-04-13 | $3.03 | $3.11 | $2.99 | $2.99 | $2.99 | 48,222 |
| 2016-04-12 | $3.09 | $3.10 | $2.95 | $3.04 | $3.04 | 191,502 |
| 2016-04-11 | $2.99 | $3.14 | $2.86 | $3.04 | $3.04 | 46,411 |
| 2016-04-08 | $3.01 | $3.15 | $2.90 | $2.97 | $2.97 | 18,285 |
| 2016-04-07 | $2.98 | $3.11 | $2.80 | $2.99 | $2.99 | 134,684 |
| 2016-04-06 | $3.09 | $3.18 | $2.85 | $2.98 | $2.98 | 20,580 |
| 2016-04-05 | $2.88 | $3.30 | $2.69 | $3.02 | $3.02 | 223,942 |
| 2016-04-04 | $2.57 | $3.03 | $2.57 | $2.95 | $2.95 | 119,358 |
| 2016-04-01 | $2.60 | $2.69 | $2.47 | $2.63 | $2.63 | 47,924 |
| 2016-03-31 | $2.31 | $2.84 | $2.31 | $2.70 | $2.70 | 81,896 |
| 2016-03-30 | $0.30 | $0.31 | $0.29 | $0.30 | $2.40 | 49,955 |
| 2016-03-29 | $0.30 | $0.32 | $0.28 | $0.30 | $2.40 | 19,047 |
| 2016-03-28 | $0.31 | $0.33 | $0.30 | $0.30 | $2.40 | 9,399 |
| 2016-03-24 | $0.29 | $0.32 | $0.27 | $0.30 | $2.40 | 59,161 |
| 2016-03-23 | $0.32 | $0.32 | $0.28 | $0.28 | $2.24 | 24,735 |
| 2016-03-22 | $0.30 | $0.32 | $0.29 | $0.31 | $2.47 | 45,364 |
| 2016-03-21 | $0.30 | $0.33 | $0.29 | $0.29 | $2.31 | 42,065 |
| 2016-03-18 | $0.29 | $0.32 | $0.26 | $0.29 | $2.29 | 148,819 |
| 2016-03-17 | $0.27 | $0.30 | $0.25 | $0.28 | $2.22 | 71,491 |
| 2016-03-16 | $0.23 | $0.30 | $0.23 | $0.28 | $2.26 | 245,736 |
| 2016-03-15 | $0.23 | $0.24 | $0.21 | $0.22 | $1.77 | 134,697 |
| 2016-03-14 | $0.20 | $0.23 | $0.20 | $0.22 | $1.78 | 87,256 |
| 2016-03-11 | $0.21 | $0.22 | $0.20 | $0.20 | $1.62 | 13,725 |
| 2016-03-10 | $0.23 | $0.24 | $0.21 | $0.21 | $1.68 | 8,407 |
| 2016-03-09 | $0.23 | $0.23 | $0.21 | $0.22 | $1.76 | 13,532 |
| 2016-03-08 | $0.24 | $0.24 | $0.22 | $0.22 | $1.76 | 8,498 |
| 2016-03-07 | $0.22 | $0.24 | $0.22 | $0.23 | $1.84 | 14,900 |
| 2016-03-04 | $0.23 | $0.24 | $0.22 | $0.22 | $1.76 | 4,017 |
| 2016-03-03 | $0.22 | $0.24 | $0.21 | $0.24 | $1.88 | 21,998 |
| 2016-03-02 | $0.21 | $0.22 | $0.21 | $0.22 | $1.72 | 3,345 |
| 2016-03-01 | $0.22 | $0.22 | $0.21 | $0.21 | $1.64 | 3,603 |
| 2016-02-29 | $0.22 | $0.24 | $0.21 | $0.21 | $1.68 | 491 |
| 2016-02-26 | $0.22 | $0.22 | $0.21 | $0.21 | $1.68 | 3,293 |
| 2016-02-25 | $0.23 | $0.23 | $0.21 | $0.22 | $1.72 | 2,905 |
| 2016-02-24 | $0.23 | $0.23 | $0.21 | $0.23 | $1.83 | 6,677 |
| 2016-02-23 | $0.24 | $0.24 | $0.21 | $0.22 | $1.78 | 2,104 |
| 2016-02-22 | $0.22 | $0.24 | $0.21 | $0.24 | $1.90 | 19,145 |
| 2016-02-19 | $0.23 | $0.25 | $0.21 | $0.21 | $1.69 | 11,218 |
| 2016-02-18 | $0.21 | $0.25 | $0.21 | $0.23 | $1.80 | 4,581 |
| 2016-02-17 | $0.22 | $0.22 | $0.21 | $0.21 | $1.70 | 15,251 |
| 2016-02-16 | $0.23 | $0.23 | $0.20 | $0.22 | $1.74 | 50,920 |
| 2016-02-12 | $0.22 | $0.24 | $0.21 | $0.22 | $1.74 | 11,772 |
| 2016-02-11 | $0.23 | $0.26 | $0.22 | $0.22 | $1.76 | 7,641 |
| 2016-02-10 | $0.25 | $0.25 | $0.22 | $0.24 | $1.92 | 15,564 |
| 2016-02-09 | $0.26 | $0.27 | $0.24 | $0.24 | $1.89 | 11,019 |
| 2016-02-08 | $0.26 | $0.29 | $0.24 | $0.25 | $2.00 | 33,971 |
| 2016-02-05 | $0.29 | $0.29 | $0.26 | $0.26 | $2.10 | 5,711 |
| 2016-02-04 | $0.26 | $0.29 | $0.25 | $0.29 | $2.31 | 25,301 |
| 2016-02-03 | $0.25 | $0.27 | $0.24 | $0.27 | $2.16 | 18,453 |
| 2016-02-02 | $0.27 | $0.27 | $0.24 | $0.25 | $2.00 | 50,634 |
| 2016-02-01 | $0.27 | $0.27 | $0.25 | $0.27 | $2.16 | 2,480 |
| 2016-01-29 | $0.27 | $0.27 | $0.26 | $0.27 | $2.12 | 11,708 |
| 2016-01-28 | $0.31 | $0.31 | $0.24 | $0.26 | $2.10 | 63,482 |
| 2016-01-27 | $0.36 | $0.37 | $0.27 | $0.29 | $2.32 | 324,187 |
| 2016-01-26 | $0.24 | $0.26 | $0.24 | $0.25 | $2.00 | 19,926 |
| 2016-01-25 | $0.23 | $0.26 | $0.22 | $0.25 | $1.96 | 22,391 |
| 2016-01-22 | $0.24 | $0.24 | $0.22 | $0.23 | $1.88 | 10,501 |
| 2016-01-21 | $0.24 | $0.24 | $0.23 | $0.23 | $1.84 | 421 |
| 2016-01-20 | $0.24 | $0.24 | $0.21 | $0.24 | $1.92 | 10,095 |
| 2016-01-19 | $0.23 | $0.25 | $0.22 | $0.23 | $1.86 | 6,621 |
| 2016-01-15 | $0.23 | $0.25 | $0.22 | $0.22 | $1.76 | 5,180 |
| 2016-01-14 | $0.23 | $0.25 | $0.22 | $0.25 | $1.96 | 5,596 |
| 2016-01-13 | $0.25 | $0.27 | $0.23 | $0.23 | $1.84 | 15,631 |
| 2016-01-12 | $0.27 | $0.27 | $0.25 | $0.25 | $1.99 | 8,764 |
| 2016-01-11 | $0.29 | $0.29 | $0.24 | $0.27 | $2.18 | 35,738 |
| 2016-01-08 | $0.28 | $0.30 | $0.28 | $0.29 | $2.32 | 13,485 |
| 2016-01-07 | $0.30 | $0.30 | $0.28 | $0.29 | $2.29 | 29,371 |
| 2016-01-06 | $0.30 | $0.30 | $0.29 | $0.29 | $2.32 | 17,770 |
| 2016-01-05 | $0.30 | $0.32 | $0.30 | $0.32 | $2.52 | 13,973 |
| 2016-01-04 | $0.30 | $0.32 | $0.30 | $0.30 | $2.41 | 7,727 |
| 2015-12-31 | $0.30 | $0.31 | $0.29 | $0.30 | $2.44 | 46,383 |
| 2015-12-30 | $0.31 | $0.31 | $0.29 | $0.30 | $2.42 | 10,765 |
| 2015-12-29 | $0.29 | $0.32 | $0.29 | $0.31 | $2.46 | 44,933 |
| 2015-12-28 | $0.29 | $0.32 | $0.29 | $0.30 | $2.38 | 65,351 |
| 2015-12-24 | $0.32 | $0.32 | $0.29 | $0.30 | $2.40 | 8,506 |
| 2015-12-23 | $0.29 | $0.32 | $0.29 | $0.31 | $2.48 | 5,915 |
| 2015-12-22 | $0.30 | $0.33 | $0.28 | $0.32 | $2.56 | 35,663 |
| 2015-12-21 | $0.32 | $0.32 | $0.29 | $0.31 | $2.48 | 9,366 |
| 2015-12-18 | $0.30 | $0.33 | $0.30 | $0.32 | $2.56 | 13,147 |
| 2015-12-17 | $0.32 | $0.33 | $0.30 | $0.31 | $2.48 | 8,586 |
| 2015-12-16 | $0.32 | $0.32 | $0.30 | $0.32 | $2.55 | 10,003 |
| 2015-12-15 | $0.32 | $0.32 | $0.31 | $0.32 | $2.56 | 9,367 |
| 2015-12-14 | $0.32 | $0.33 | $0.30 | $0.31 | $2.48 | 14,632 |
| 2015-12-11 | $0.33 | $0.33 | $0.31 | $0.32 | $2.58 | 4,620 |
| 2015-12-10 | $0.31 | $0.33 | $0.31 | $0.32 | $2.56 | 8,095 |
| 2015-12-09 | $0.31 | $0.33 | $0.30 | $0.32 | $2.55 | 3,413 |
| 2015-12-08 | $0.32 | $0.32 | $0.31 | $0.32 | $2.56 | 1,932 |
| 2015-12-07 | $0.31 | $0.33 | $0.30 | $0.31 | $2.48 | 6,879 |
| 2015-12-04 | $0.31 | $0.33 | $0.30 | $0.31 | $2.48 | 50,310 |
| 2015-12-03 | $0.33 | $0.33 | $0.31 | $0.31 | $2.50 | 4,652 |
| 2015-12-02 | $0.35 | $0.36 | $0.31 | $0.32 | $2.56 | 35,645 |
| 2015-12-01 | $0.34 | $0.37 | $0.34 | $0.35 | $2.80 | 17,032 |
| 2015-11-30 | $0.32 | $0.38 | $0.32 | $0.35 | $2.82 | 106,271 |
| 2015-11-27 | $0.32 | $0.35 | $0.32 | $0.33 | $2.66 | 11,183 |
| 2015-11-25 | $0.34 | $0.39 | $0.32 | $0.33 | $2.64 | 91,389 |
| 2015-11-24 | $0.30 | $0.34 | $0.29 | $0.33 | $2.64 | 102,499 |
| 2015-11-23 | $0.30 | $0.31 | $0.28 | $0.30 | $2.40 | 10,901 |
| 2015-11-20 | $0.29 | $0.31 | $0.29 | $0.29 | $2.35 | 4,771 |
| 2015-11-19 | $0.29 | $0.31 | $0.28 | $0.30 | $2.38 | 55,315 |
| 2015-11-18 | $0.30 | $0.30 | $0.27 | $0.28 | $2.25 | 6,580 |
| 2015-11-17 | $0.28 | $0.31 | $0.25 | $0.27 | $2.12 | 24,390 |
| 2015-11-16 | $0.31 | $0.31 | $0.28 | $0.28 | $2.24 | 9,694 |
| 2015-11-13 | $0.30 | $0.32 | $0.29 | $0.29 | $2.32 | 7,285 |
| 2015-11-12 | $0.30 | $0.31 | $0.29 | $0.31 | $2.48 | 7,548 |
| 2015-11-11 | $0.29 | $0.31 | $0.29 | $0.30 | $2.40 | 11,586 |
| 2015-11-10 | $0.29 | $0.30 | $0.28 | $0.28 | $2.24 | 7,892 |
| 2015-11-09 | $0.28 | $0.30 | $0.28 | $0.28 | $2.24 | 3,815 |
| 2015-11-06 | $0.30 | $0.30 | $0.28 | $0.28 | $2.25 | 8,156 |
| 2015-11-05 | $0.31 | $0.31 | $0.28 | $0.28 | $2.25 | 23,396 |
| 2015-11-04 | $0.31 | $0.31 | $0.30 | $0.31 | $2.48 | 5,667 |
| 2015-11-03 | $0.29 | $0.31 | $0.28 | $0.31 | $2.48 | 58,836 |
| 2015-11-02 | $0.28 | $0.29 | $0.28 | $0.29 | $2.28 | 19,026 |
| 2015-10-30 | $0.28 | $0.29 | $0.28 | $0.29 | $2.28 | 20,520 |
| 2015-10-29 | $0.28 | $0.29 | $0.28 | $0.29 | $2.28 | 15,548 |
| 2015-10-28 | $0.29 | $0.29 | $0.27 | $0.28 | $2.24 | 12,770 |
| 2015-10-27 | $0.28 | $0.28 | $0.27 | $0.27 | $2.17 | 4,989 |
| 2015-10-26 | $0.28 | $0.30 | $0.27 | $0.28 | $2.24 | 19,679 |
| 2015-10-23 | $0.29 | $0.30 | $0.28 | $0.29 | $2.28 | 30,123 |
| 2015-10-22 | $0.30 | $0.30 | $0.28 | $0.30 | $2.38 | 46,389 |
| 2015-10-21 | $0.28 | $0.30 | $0.22 | $0.28 | $2.24 | 69,525 |
| 2015-10-20 | $0.30 | $0.30 | $0.27 | $0.27 | $2.16 | 27,208 |
| 2015-10-19 | $0.28 | $0.30 | $0.28 | $0.29 | $2.32 | 39,197 |
| 2015-10-16 | $0.30 | $0.31 | $0.29 | $0.29 | $2.32 | 28,704 |
| 2015-10-15 | $0.28 | $0.30 | $0.28 | $0.30 | $2.40 | 43,926 |
| 2015-10-14 | $0.31 | $0.31 | $0.28 | $0.28 | $2.24 | 21,121 |
| 2015-10-13 | $0.31 | $0.33 | $0.27 | $0.28 | $2.26 | 27,667 |
| 2015-10-12 | $0.32 | $0.32 | $0.30 | $0.32 | $2.54 | 14,157 |
| 2015-10-09 | $0.33 | $0.33 | $0.31 | $0.33 | $2.60 | 5,465 |
| 2015-10-08 | $0.34 | $0.34 | $0.32 | $0.33 | $2.64 | 6,760 |
| 2015-10-07 | $0.34 | $0.34 | $0.32 | $0.33 | $2.64 | 4,084 |
| 2015-10-06 | $0.32 | $0.34 | $0.32 | $0.34 | $2.68 | 3,804 |
| 2015-10-05 | $0.35 | $0.35 | $0.31 | $0.32 | $2.59 | 12,471 |
| 2015-10-02 | $0.36 | $0.36 | $0.32 | $0.34 | $2.72 | 5,549 |
| 2015-10-01 | $0.31 | $0.34 | $0.31 | $0.33 | $2.67 | 3,381 |
| 2015-09-30 | $0.33 | $0.33 | $0.31 | $0.31 | $2.46 | 7,699 |
| 2015-09-29 | $0.33 | $0.35 | $0.32 | $0.32 | $2.58 | 9,758 |
| 2015-09-28 | $0.34 | $0.37 | $0.32 | $0.33 | $2.64 | 13,457 |
| 2015-09-25 | $0.37 | $0.38 | $0.34 | $0.35 | $2.80 | 20,309 |
| 2015-09-24 | $0.36 | $0.38 | $0.35 | $0.37 | $2.96 | 21,314 |
| 2015-09-23 | $0.38 | $0.38 | $0.35 | $0.36 | $2.88 | 25,204 |
| 2015-09-22 | $0.39 | $0.40 | $0.35 | $0.38 | $3.04 | 22,285 |
| 2015-09-21 | $0.41 | $0.42 | $0.38 | $0.40 | $3.23 | 8,620 |
| 2015-09-18 | $0.40 | $0.41 | $0.38 | $0.41 | $3.28 | 10,314 |
| 2015-09-17 | $0.42 | $0.42 | $0.40 | $0.41 | $3.28 | 17,267 |
| 2015-09-16 | $0.41 | $0.42 | $0.39 | $0.39 | $3.10 | 22,763 |
| 2015-09-15 | $0.40 | $0.43 | $0.40 | $0.40 | $3.20 | 14,623 |
| 2015-09-14 | $0.40 | $0.42 | $0.40 | $0.40 | $3.20 | 6,849 |
| 2015-09-11 | $0.41 | $0.41 | $0.41 | $0.41 | $3.31 | 2,902 |
| 2015-09-10 | $0.42 | $0.43 | $0.40 | $0.40 | $3.20 | 14,495 |
| 2015-09-09 | $0.43 | $0.43 | $0.40 | $0.42 | $3.34 | 22,196 |
| 2015-09-08 | $0.43 | $0.43 | $0.41 | $0.43 | $3.42 | 14,413 |
| 2015-09-04 | $0.42 | $0.43 | $0.41 | $0.42 | $3.38 | 19,670 |
| 2015-09-03 | $0.42 | $0.43 | $0.41 | $0.42 | $3.36 | 3,665 |
| 2015-09-02 | $0.41 | $0.43 | $0.41 | $0.43 | $3.42 | 5,496 |
| 2015-09-01 | $0.43 | $0.43 | $0.41 | $0.41 | $3.28 | 3,893 |
| 2015-08-31 | $0.40 | $0.43 | $0.40 | $0.43 | $3.40 | 28,691 |
| 2015-08-28 | $0.39 | $0.42 | $0.38 | $0.40 | $3.23 | 10,913 |
| 2015-08-27 | $0.40 | $0.42 | $0.38 | $0.40 | $3.18 | 12,561 |