Bonavista Energy Corp (BNPUF) Exchange: PINK
Data as of May 2, 2025
$0.03 ($0.00) 2.04%
Bonavista Energy Corp - Daily Information
Click for more stock information on Bonavista Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.03 |
| Previous Close | $0.03 |
| High | $0.03 |
| Low | $0.03 |
| Adjusted Open | $0.03 |
| Previous Adjusted Close | $0.03 |
| Adjusted High | $0.03 |
| Adjusted Low | $0.03 |
About Bonavista Energy Corp (BNPUF)
DELISTED - No Description Available
Invest in Bonavista Energy Corp (BNPUF)
Historical Stock Data for Bonavista Energy Corp (BNPUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2020-08-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2020-08-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 19,600 |
| 2020-08-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2020-08-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,700 |
| 2020-08-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 46,700 |
| 2020-08-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14,000 |
| 2020-08-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,000 |
| 2020-08-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,000 |
| 2020-08-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,549 |
| 2020-08-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2020-07-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2020-07-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2020-07-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,105 |
| 2020-07-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10 |
| 2020-07-27 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 45,000 |
| 2020-07-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 2020-07-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 130 |
| 2020-07-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2020-07-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2020-07-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 130 |
| 2020-07-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 46,500 |
| 2020-07-16 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 56,400 |
| 2020-07-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 70 |
| 2020-07-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 500 |
| 2020-07-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 14,000 |
| 2020-07-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 4,000 |
| 2020-07-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,900 |
| 2020-07-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2020-07-07 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 3,000 |
| 2020-07-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,000 |
| 2020-07-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 26,000 |
| 2020-07-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10 |
| 2020-06-30 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 20,000 |
| 2020-06-29 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 12,000 |
| 2020-06-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 8,348 |
| 2020-06-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 116,519 |
| 2020-06-24 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 280,004 |
| 2020-06-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 9,616 |
| 2020-06-22 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 49,200 |
| 2020-06-19 | $0.16 | $0.16 | $0.09 | $0.09 | $0.09 | 19,900 |
| 2020-06-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,200 |
| 2020-06-17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,300 |
| 2020-06-16 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 10,700 |
| 2020-06-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,300 |
| 2020-06-12 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 400 |
| 2020-06-11 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 27,500 |
| 2020-06-10 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 32,601 |
| 2020-06-09 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 62,500 |
| 2020-06-08 | $0.12 | $0.26 | $0.12 | $0.26 | $0.26 | 108,730 |
| 2020-06-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 27,919 |
| 2020-06-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2020-06-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 2020-06-02 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 600 |
| 2020-06-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 81,975 |
| 2020-05-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 200 |
| 2020-05-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2020-05-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2020-05-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2020-05-22 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 300 |
| 2020-05-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2020-05-20 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 295 |
| 2020-05-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2020-05-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 13,500 |
| 2020-05-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 11,700 |
| 2020-05-14 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 28,500 |
| 2020-05-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2020-05-12 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 2020-05-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 42,500 |
| 2020-05-08 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 11,800 |
| 2020-05-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2020-05-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2020-05-05 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 5,000 |
| 2020-05-04 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 8,400 |
| 2020-05-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,800 |
| 2020-04-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 500 |
| 2020-04-29 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 17,000 |
| 2020-04-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2020-04-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2020-04-24 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 6,852 |
| 2020-04-23 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 7,500 |
| 2020-04-22 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 15,600 |
| 2020-04-21 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 10,650 |
| 2020-04-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 25,000 |
| 2020-04-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,428 |
| 2020-04-16 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 20,300 |
| 2020-04-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2020-04-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 9,700 |
| 2020-04-13 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 43,390 |
| 2020-04-09 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 4,045 |
| 2020-04-08 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,930 |
| 2020-04-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,500 |
| 2020-04-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2020-04-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2020-04-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 250 |
| 2020-04-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 170 |
| 2020-03-31 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 4,170 |
| 2020-03-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,700 |
| 2020-03-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-03-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-03-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-03-24 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 9,138 |
| 2020-03-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,000 |
| 2020-03-20 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 18,888 |
| 2020-03-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,000 |
| 2020-03-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 333,000 |
| 2020-03-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2020-03-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 680 |
| 2020-03-13 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 10,400 |
| 2020-03-12 | $0.14 | $0.14 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2020-03-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2020-03-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 7,500 |
| 2020-03-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2020-03-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2020-03-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,000 |
| 2020-03-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-03-03 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-03-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-02-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-02-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-02-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-02-25 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 750 |
| 2020-02-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2020-02-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2020-02-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2020-02-19 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 4,500 |
| 2020-02-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2020-02-14 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2020-02-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2020-02-12 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 9,500 |
| 2020-02-11 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2020-02-10 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1 |
| 2020-02-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2,000 |
| 2020-02-06 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-02-04 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-02-03 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-29 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-24 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-22 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 10,000 |
| 2020-01-21 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,500 |
| 2020-01-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 501 |
| 2020-01-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2020-01-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2020-01-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-01-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 800 |
| 2020-01-10 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2020-01-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2020-01-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2020-01-07 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2020-01-06 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1 |
| 2020-01-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2020-01-02 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1 |
| 2019-12-31 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2019-12-30 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 2,987 |
| 2019-12-27 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,793 |
| 2019-12-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2019-12-24 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 3,296 |
| 2019-12-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2019-12-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 29,788 |
| 2019-12-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-12-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-12-17 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 7,832 |
| 2019-12-16 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-12-13 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 150 |
| 2019-12-12 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 100 |
| 2019-12-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-12-10 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 29 |
| 2019-12-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-12-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-12-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-12-04 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-12-03 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-12-02 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-11-29 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,900 |
| 2019-11-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2019-11-26 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,500 |
| 2019-11-25 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 900 |
| 2019-11-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-20 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-19 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-14 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-11-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,675 |
| 2019-11-12 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,000 |
| 2019-11-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,000 |
| 2019-11-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-11-07 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-11-06 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 5,900 |
| 2019-11-05 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 4,000 |
| 2019-11-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-11-01 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 6,320 |
| 2019-10-31 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-30 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-29 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-25 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 33,200 |
| 2019-10-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-23 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-10-21 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 2,316 |
| 2019-10-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2019-10-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2019-10-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2019-10-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-10-14 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-10-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-10-10 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2019-10-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,656 |
| 2019-10-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2019-10-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2,000 |
| 2019-10-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2019-10-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2019-10-02 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 2,300 |
| 2019-10-01 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2019-09-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2019-09-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2019-09-26 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2019-09-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2019-09-24 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 600 |
| 2019-09-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,000 |
| 2019-09-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-09-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-09-18 | $0.57 | $0.57 | $0.50 | $0.50 | $0.50 | 10,500 |
| 2019-09-17 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 101 |
| 2019-09-16 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 5,650 |
| 2019-09-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2019-09-12 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 15,000 |
| 2019-09-11 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,000 |
| 2019-09-10 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 15,000 |
| 2019-09-09 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 3,214 |
| 2019-09-06 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2019-09-05 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2019-09-04 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 4,099 |
| 2019-09-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-08-30 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 1,794 |
| 2019-08-29 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-08-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 4,000 |
| 2019-08-27 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-26 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-20 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2019-08-16 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 17,780 |
| 2019-08-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 19 |
| 2019-08-14 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 4,000 |
| 2019-08-13 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 4,000 |
| 2019-08-12 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 4,000 |
| 2019-08-09 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 2,300 |
| 2019-08-08 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 2,250 |
| 2019-08-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 547 |
| 2019-08-06 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,400 |
| 2019-08-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 455 |
| 2019-08-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 116 |
| 2019-08-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,400 |
| 2019-07-31 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 20,328 |
| 2019-07-30 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,400 |
| 2019-07-29 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,400 |
| 2019-07-26 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,350 |
| 2019-07-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,800 |
| 2019-07-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2019-07-23 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 5,050 |
| 2019-07-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-07-19 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-07-18 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-07-17 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-07-16 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-07-15 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2019-07-12 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 6,267 |
| 2019-07-11 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 867 |
| 2019-07-10 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 1,874 |
| 2019-07-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,000 |
| 2019-07-08 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 10,185 |
| 2019-07-05 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 8,500 |
| 2019-07-03 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2019-07-02 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,000 |
| 2019-07-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-06-28 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-06-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,900 |
| 2019-06-26 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1 |
| 2019-06-25 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,500 |
| 2019-06-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 4,863 |
| 2019-06-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 33,881 |
| 2019-06-19 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 200 |
| 2019-06-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2019-06-17 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,220 |
| 2019-06-14 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2,500 |
| 2019-06-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 120 |
| 2019-06-12 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 2,800 |
| 2019-06-11 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 11,700 |
| 2019-06-10 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 13,000 |
| 2019-06-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,500 |
| 2019-06-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,000 |
| 2019-06-05 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 393 |
| 2019-06-03 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2019-05-31 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 4,500 |
| 2019-05-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2019-05-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,500 |
| 2019-05-28 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 80 |
| 2019-05-24 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2019-05-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,017 |
| 2019-05-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,000 |
| 2019-05-21 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,000 |
| 2019-05-20 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,200 |
| 2019-05-17 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2019-05-16 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 250 |
| 2019-05-15 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2019-05-14 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 12,168 |
| 2019-05-13 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 25,000 |
| 2019-05-10 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2019-05-09 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 10,000 |
| 2019-05-08 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 750 |
| 2019-05-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 2019-05-06 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 4,514 |
| 2019-05-03 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 21,098 |
| 2019-05-02 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 10,800 |
| 2019-05-01 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 1,800 |
| 2019-04-30 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,000 |
| 2019-04-29 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2019-04-26 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 2,270 |
| 2019-04-25 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 2,000 |
| 2019-04-24 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2019-04-23 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 6,012 |
| 2019-04-22 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,500 |
| 2019-04-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,500 |
| 2019-04-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1 |
| 2019-04-16 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 4,242 |
| 2019-04-15 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 4,401 |
| 2019-04-12 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 4,000 |
| 2019-04-11 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 432 |
| 2019-04-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1 |
| 2019-04-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 800 |
| 2019-04-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 800 |
| 2019-04-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,000 |
| 2019-04-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 933 |
| 2019-04-03 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 1,727 |
| 2019-04-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,200 |
| 2019-04-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1 |
| 2019-03-29 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2019-03-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2019-03-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2019-03-26 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 8,804 |
| 2019-03-25 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-03-22 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-03-21 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-03-20 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 100 |
| 2019-03-19 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 250 |
| 2019-03-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-03-14 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 810 |
| 2019-03-13 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2019-03-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2019-03-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 100 |
| 2019-03-08 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2019-03-07 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2019-03-06 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 750 |
| 2019-03-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 600 |
| 2019-03-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,300 |
| 2019-03-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 6,200 |
| 2019-02-28 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 820 |
| 2019-02-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-02-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 200 |
| 2019-02-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 16 |
| 2019-02-22 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2 |
| 2019-02-20 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 2,900 |
| 2019-02-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2019-02-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2019-02-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2019-02-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 7,000 |
| 2019-02-11 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-08 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-07 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-06 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 300 |
| 2019-02-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-02-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-02-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 500 |
| 2019-01-31 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-01-30 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-01-29 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,450 |
| 2019-01-28 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 1,130 |
| 2019-01-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,000 |
| 2019-01-24 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 2,300 |
| 2019-01-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,250 |
| 2019-01-22 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 4,001 |
| 2019-01-18 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,000 |
| 2019-01-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,046 |
| 2019-01-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3 |
| 2019-01-15 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,000 |
| 2019-01-14 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,000 |
| 2019-01-11 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 400 |
| 2019-01-10 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 20 |
| 2019-01-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 10 |
| 2019-01-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2019-01-07 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 2,000 |
| 2019-01-04 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 8,400 |
| 2019-01-03 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,000 |
| 2019-01-02 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 20,900 |
| 2018-12-31 | $0.84 | $0.96 | $0.84 | $0.88 | $0.88 | 4,200 |
| 2018-12-28 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 6,930 |
| 2018-12-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.76 | 300 |
| 2018-12-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.75 | 0 |
| 2018-12-24 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 2,000 |
| 2018-12-21 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 7,605 |
| 2018-12-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 500 |
| 2018-12-19 | $0.76 | $0.76 | $0.76 | $0.76 | $0.75 | 145 |
| 2018-12-18 | $0.76 | $0.76 | $0.76 | $0.76 | $0.75 | 200 |
| 2018-12-17 | $0.78 | $0.78 | $0.78 | $0.78 | $0.77 | 5,000 |
| 2018-12-14 | $0.76 | $0.76 | $0.75 | $0.76 | $0.75 | 5,500 |
| 2018-12-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2,500 |
| 2018-12-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.81 | 0 |
| 2018-12-11 | $0.82 | $0.82 | $0.82 | $0.82 | $0.81 | 189 |
| 2018-12-10 | $0.85 | $0.85 | $0.85 | $0.85 | $0.84 | 1,000 |
| 2018-12-07 | $0.87 | $0.87 | $0.87 | $0.87 | $0.86 | 0 |
| 2018-12-06 | $0.88 | $0.89 | $0.87 | $0.87 | $0.86 | 3,000 |
| 2018-12-04 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 3,400 |
| 2018-12-03 | $1.00 | $1.00 | $0.92 | $0.92 | $0.91 | 4,329 |
| 2018-11-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.96 | 485,666 |
| 2018-11-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.96 | 0 |
| 2018-11-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.96 | 0 |
| 2018-11-27 | $0.98 | $0.98 | $0.97 | $0.97 | $0.96 | 7,000 |
| 2018-11-26 | $1.00 | $1.01 | $1.00 | $1.01 | $1.00 | 17,167 |
| 2018-11-23 | $0.98 | $0.98 | $0.98 | $0.98 | $0.97 | 100 |
| 2018-11-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.97 | 0 |
| 2018-11-20 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 7,000 |
| 2018-11-19 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 0 |
| 2018-11-16 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 0 |
| 2018-11-15 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 0 |
| 2018-11-14 | $1.03 | $1.03 | $1.00 | $1.00 | $0.99 | 1,955 |
| 2018-11-13 | $1.04 | $1.04 | $1.04 | $1.04 | $1.03 | 341 |
| 2018-11-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.10 | 0 |
| 2018-11-09 | $1.02 | $1.11 | $1.02 | $1.11 | $1.10 | 2,500 |
| 2018-11-08 | $1.11 | $1.11 | $1.11 | $1.11 | $1.10 | 0 |
| 2018-11-07 | $1.12 | $1.12 | $1.11 | $1.11 | $1.10 | 1,700 |
| 2018-11-06 | $1.09 | $1.10 | $1.09 | $1.10 | $1.09 | 17,500 |
| 2018-11-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.05 | 2,000 |
| 2018-11-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.98 | 400 |
| 2018-11-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.94 | 10,000 |
| 2018-10-31 | $0.98 | $0.98 | $0.98 | $0.98 | $0.97 | 952 |
| 2018-10-30 | $0.99 | $0.99 | $0.99 | $0.99 | $0.98 | 0 |
| 2018-10-29 | $0.99 | $0.99 | $0.99 | $0.99 | $0.98 | 0 |
| 2018-10-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.98 | 0 |
| 2018-10-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.98 | 4,000 |
| 2018-10-24 | $1.02 | $1.02 | $1.02 | $1.02 | $1.01 | 1,100 |
| 2018-10-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.01 | 210 |
| 2018-10-22 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 0 |
| 2018-10-19 | $1.01 | $1.01 | $1.00 | $1.00 | $0.99 | 3,281 |
| 2018-10-18 | $0.98 | $0.98 | $0.96 | $0.96 | $0.95 | 5,600 |
| 2018-10-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.03 | 1 |
| 2018-10-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.03 | 43 |
| 2018-10-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.03 | 40 |
| 2018-10-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.03 | 17,723 |
| 2018-10-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.04 | 1,500 |
| 2018-10-10 | $1.10 | $1.10 | $1.09 | $1.09 | $1.08 | 3,172 |
| 2018-10-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.09 | 2,281 |
| 2018-10-08 | $1.11 | $1.11 | $1.11 | $1.11 | $1.10 | 0 |
| 2018-10-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.10 | 500 |
| 2018-10-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.13 | 0 |
| 2018-10-03 | $1.14 | $1.15 | $1.14 | $1.14 | $1.13 | 900 |
| 2018-10-02 | $1.21 | $1.21 | $1.15 | $1.15 | $1.14 | 8,281 |
| 2018-10-01 | $1.18 | $1.18 | $1.18 | $1.18 | $1.17 | 0 |
| 2018-09-28 | $1.15 | $1.18 | $1.15 | $1.18 | $1.17 | 4,000 |
| 2018-09-27 | $1.06 | $1.10 | $1.06 | $1.10 | $1.09 | 7,654 |
| 2018-09-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | 100 |
| 2018-09-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 8,000 |
| 2018-09-24 | $1.03 | $1.03 | $1.03 | $1.03 | $1.01 | 925 |
| 2018-09-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.00 | 600 |
| 2018-09-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 1,300 |
| 2018-09-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.02 | 0 |
| 2018-09-18 | $1.04 | $1.04 | $1.04 | $1.04 | $1.02 | 1,200 |
| 2018-09-17 | $1.01 | $1.03 | $1.01 | $1.03 | $1.01 | 1,102 |
| 2018-09-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 0 |
| 2018-09-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 3,491 |
| 2018-09-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 1,750 |
| 2018-09-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 1,000 |
| 2018-09-10 | $1.03 | $1.03 | $1.03 | $1.03 | $1.01 | 3,600 |
| 2018-09-07 | $1.00 | $1.00 | $1.00 | $1.00 | $0.98 | 25,000 |
| 2018-09-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.96 | 0 |
| 2018-09-05 | $0.99 | $0.99 | $0.98 | $0.98 | $0.96 | 1,200 |
| 2018-09-04 | $1.07 | $1.07 | $1.03 | $1.03 | $1.01 | 19,500 |
| 2018-08-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.05 | 3,600 |
| 2018-08-30 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 10,000 |
| 2018-08-29 | $1.14 | $1.16 | $1.14 | $1.16 | $1.14 | 13,800 |
| 2018-08-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.17 | 0 |
| 2018-08-27 | $1.19 | $1.19 | $1.19 | $1.19 | $1.17 | 0 |
| 2018-08-24 | $1.18 | $1.19 | $1.18 | $1.19 | $1.17 | 2,000 |
| 2018-08-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.16 | 100 |
| 2018-08-22 | $1.18 | $1.18 | $1.18 | $1.18 | $1.16 | 1,000 |
| 2018-08-21 | $1.11 | $1.14 | $1.11 | $1.13 | $1.11 | 26,622 |
| 2018-08-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.06 | 25 |
| 2018-08-17 | $1.08 | $1.08 | $1.08 | $1.08 | $1.06 | 20,000 |
| 2018-08-16 | $1.08 | $1.08 | $1.08 | $1.08 | $1.06 | 0 |
| 2018-08-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.06 | 1,000 |
| 2018-08-14 | $1.13 | $1.14 | $1.13 | $1.14 | $1.12 | 24,900 |
| 2018-08-13 | $1.11 | $1.11 | $1.11 | $1.11 | $1.09 | 0 |
| 2018-08-10 | $1.11 | $1.11 | $1.11 | $1.11 | $1.09 | 2,000 |
| 2018-08-09 | $1.11 | $1.11 | $1.11 | $1.11 | $1.09 | 2,312 |
| 2018-08-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.10 | 307 |
| 2018-08-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.08 | 0 |
| 2018-08-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.08 | 500 |
| 2018-08-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.15 | 20,300 |
| 2018-08-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.14 | 0 |
| 2018-08-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.14 | 1,500 |
| 2018-07-31 | $1.22 | $1.22 | $1.22 | $1.22 | $1.20 | 0 |
| 2018-07-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.20 | 0 |
| 2018-07-27 | $1.22 | $1.22 | $1.22 | $1.22 | $1.20 | 0 |
| 2018-07-26 | $1.23 | $1.23 | $1.22 | $1.22 | $1.20 | 20,100 |
| 2018-07-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 3,500 |
| 2018-07-24 | $1.19 | $1.19 | $1.19 | $1.19 | $1.17 | 0 |
| 2018-07-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.17 | 0 |
| 2018-07-20 | $1.17 | $1.19 | $1.17 | $1.19 | $1.17 | 5,350 |
| 2018-07-19 | $1.18 | $1.20 | $1.18 | $1.20 | $1.18 | 1,300 |
| 2018-07-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.17 | 10,000 |
| 2018-07-17 | $1.15 | $1.16 | $1.15 | $1.16 | $1.14 | 9,038 |
| 2018-07-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 2,502 |
| 2018-07-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.17 | 10,000 |
| 2018-07-12 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 2,000 |
| 2018-07-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.11 | 3,480 |
| 2018-07-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.13 | 1,000 |
| 2018-07-09 | $1.14 | $1.15 | $1.14 | $1.15 | $1.13 | 23,500 |
| 2018-07-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.08 | 0 |
| 2018-07-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.08 | 2,500 |
| 2018-07-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.10 | 100 |
| 2018-07-02 | $1.07 | $1.07 | $1.07 | $1.07 | $1.05 | 0 |
| 2018-06-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.05 | 17,400 |
| 2018-06-28 | $1.12 | $1.12 | $1.07 | $1.07 | $1.05 | 4,250 |
| 2018-06-27 | $1.14 | $1.14 | $1.14 | $1.14 | $1.11 | 20,000 |
| 2018-06-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 100 |
| 2018-06-25 | $1.08 | $1.08 | $1.08 | $1.08 | $1.06 | 2,000 |
| 2018-06-22 | $1.06 | $1.08 | $1.06 | $1.08 | $1.06 | 22,515 |
| 2018-06-21 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | 0 |
| 2018-06-20 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | 4,510 |
| 2018-06-19 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | 1,501 |
| 2018-06-18 | $1.10 | $1.10 | $1.08 | $1.08 | $1.06 | 4,104 |
| 2018-06-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.07 | 400 |
| 2018-06-14 | $1.15 | $1.17 | $1.15 | $1.17 | $1.14 | 1,300 |
| 2018-06-13 | $1.13 | $1.13 | $1.12 | $1.12 | $1.09 | 4,029 |
| 2018-06-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.09 | 0 |
| 2018-06-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.08 | 1,000 |
| 2018-06-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.09 | 0 |
| 2018-06-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.09 | 0 |
| 2018-06-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.09 | 100 |
| 2018-06-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.10 | 20 |
| 2018-06-04 | $1.17 | $1.17 | $1.13 | $1.13 | $1.10 | 17,200 |
| 2018-06-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.17 | 0 |
| 2018-05-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.17 | 11,713 |
| 2018-05-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.17 | 100 |
| 2018-05-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.13 | 100 |
| 2018-05-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.15 | 500 |
| 2018-05-24 | $1.27 | $1.27 | $1.24 | $1.26 | $1.23 | 2,000 |
| 2018-05-23 | $1.25 | $1.28 | $1.24 | $1.28 | $1.25 | 7,300 |
| 2018-05-22 | $1.33 | $1.33 | $1.33 | $1.33 | $1.30 | 8,000 |
| 2018-05-21 | $1.32 | $1.32 | $1.32 | $1.32 | $1.29 | 0 |
| 2018-05-18 | $1.32 | $1.32 | $1.32 | $1.32 | $1.29 | 0 |
| 2018-05-17 | $1.30 | $1.33 | $1.30 | $1.32 | $1.29 | 7,085 |
| 2018-05-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.22 | 0 |
| 2018-05-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.22 | 100 |
| 2018-05-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.22 | 0 |
| 2018-05-11 | $1.24 | $1.25 | $1.24 | $1.25 | $1.22 | 5,800 |
| 2018-05-10 | $1.23 | $1.27 | $1.23 | $1.27 | $1.24 | 1,600 |
| 2018-05-09 | $1.26 | $1.26 | $1.26 | $1.26 | $1.23 | 8,500 |
| 2018-05-08 | $1.18 | $1.24 | $1.18 | $1.24 | $1.21 | 3,150 |
| 2018-05-07 | $1.27 | $1.27 | $1.25 | $1.25 | $1.22 | 775 |
| 2018-05-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.22 | 4,000 |
| 2018-05-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.29 | 1,500 |
| 2018-05-02 | $1.30 | $1.32 | $1.29 | $1.32 | $1.29 | 7,366 |
| 2018-05-01 | $1.20 | $1.25 | $1.20 | $1.25 | $1.22 | 10,000 |
| 2018-04-30 | $1.25 | $1.25 | $1.22 | $1.22 | $1.19 | 1,775 |
| 2018-04-27 | $1.22 | $1.24 | $1.22 | $1.23 | $1.20 | 4,012 |
| 2018-04-26 | $1.27 | $1.28 | $1.23 | $1.24 | $1.21 | 45,609 |
| 2018-04-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.14 | 0 |
| 2018-04-24 | $1.22 | $1.22 | $1.17 | $1.17 | $1.14 | 25,907 |
| 2018-04-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.12 | 1,000 |
| 2018-04-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.10 | 16,400 |
| 2018-04-19 | $1.15 | $1.16 | $1.15 | $1.15 | $1.12 | 4,500 |
| 2018-04-18 | $1.03 | $1.03 | $1.03 | $1.03 | $1.01 | 0 |
| 2018-04-17 | $1.05 | $1.05 | $1.03 | $1.03 | $1.01 | 2,693 |
| 2018-04-16 | $1.05 | $1.06 | $1.05 | $1.05 | $1.02 | 19,602 |
| 2018-04-13 | $1.11 | $1.11 | $1.11 | $1.11 | $1.08 | 0 |
| 2018-04-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.08 | 4,400 |
| 2018-04-11 | $1.09 | $1.12 | $1.09 | $1.12 | $1.09 | 10,700 |
| 2018-04-10 | $1.06 | $1.08 | $1.03 | $1.07 | $1.05 | 13,750 |
| 2018-04-09 | $1.03 | $1.04 | $1.03 | $1.04 | $1.02 | 10,000 |
| 2018-04-06 | $1.04 | $1.04 | $1.04 | $1.04 | $1.01 | 5,000 |
| 2018-04-05 | $1.04 | $1.04 | $1.02 | $1.02 | $1.00 | 2,560 |
| 2018-04-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.91 | 0 |
| 2018-04-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.91 | 5,000 |
| 2018-04-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.88 | 0 |
| 2018-03-29 | $0.91 | $0.91 | $0.90 | $0.90 | $0.88 | 866 |
| 2018-03-28 | $0.93 | $0.93 | $0.88 | $0.89 | $0.87 | 25,100 |
| 2018-03-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.94 | 56 |
| 2018-03-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.94 | 0 |
| 2018-03-23 | $0.99 | $0.99 | $0.97 | $0.97 | $0.94 | 11,394 |
| 2018-03-22 | $0.97 | $0.97 | $0.96 | $0.96 | $0.92 | 11,800 |
| 2018-03-21 | $0.95 | $0.98 | $0.95 | $0.98 | $0.95 | 26,200 |
| 2018-03-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.90 | 195 |
| 2018-03-19 | $0.99 | $0.99 | $0.94 | $0.94 | $0.91 | 3,800 |
| 2018-03-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.95 | 56,078 |
| 2018-03-15 | $0.87 | $0.88 | $0.87 | $0.88 | $0.85 | 2,000 |
| 2018-03-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | 1,000 |
| 2018-03-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.89 | 0 |
| 2018-03-12 | $0.92 | $0.92 | $0.92 | $0.92 | $0.89 | 0 |
| 2018-03-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.89 | 800 |
| 2018-03-08 | $0.88 | $0.89 | $0.88 | $0.89 | $0.86 | 35,400 |
| 2018-03-07 | $0.93 | $0.93 | $0.89 | $0.90 | $0.87 | 7,700 |
| 2018-03-06 | $0.95 | $0.95 | $0.94 | $0.94 | $0.91 | 32,500 |
| 2018-03-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.90 | 1,000 |
| 2018-03-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.93 | 200 |
| 2018-03-01 | $1.00 | $1.00 | $1.00 | $1.00 | $0.97 | 9,795 |
| 2018-02-28 | $1.12 | $1.12 | $1.12 | $1.12 | $1.09 | 0 |
| 2018-02-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.09 | 0 |
| 2018-02-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 600 |
| 2018-02-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.06 | 401 |
| 2018-02-22 | $1.07 | $1.07 | $1.07 | $1.07 | $1.04 | 0 |
| 2018-02-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.04 | 300 |
| 2018-02-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.06 | 15,668 |
| 2018-02-16 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 0 |
| 2018-02-15 | $1.12 | $1.12 | $1.12 | $1.12 | $1.08 | 35 |
| 2018-02-14 | $1.13 | $1.13 | $1.11 | $1.12 | $1.08 | 6,220 |
| 2018-02-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.21 | 3,000 |
| 2018-02-12 | $1.18 | $1.24 | $1.18 | $1.24 | $1.20 | 3,500 |
| 2018-02-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.12 | 0 |
| 2018-02-08 | $1.16 | $1.16 | $1.16 | $1.16 | $1.12 | 0 |
| 2018-02-07 | $1.19 | $1.19 | $1.16 | $1.16 | $1.12 | 3,125 |
| 2018-02-06 | $1.20 | $1.21 | $1.20 | $1.21 | $1.17 | 3,100 |
| 2018-02-05 | $1.26 | $1.26 | $1.23 | $1.23 | $1.19 | 3,626 |
| 2018-02-02 | $1.30 | $1.30 | $1.25 | $1.25 | $1.21 | 6,500 |
| 2018-02-01 | $1.35 | $1.36 | $1.34 | $1.35 | $1.31 | 4,501 |
| 2018-01-31 | $1.40 | $1.40 | $1.38 | $1.38 | $1.34 | 6,800 |
| 2018-01-30 | $1.47 | $1.47 | $1.40 | $1.42 | $1.38 | 13,500 |
| 2018-01-29 | $1.50 | $1.50 | $1.50 | $1.50 | $1.45 | 0 |
| 2018-01-26 | $1.53 | $1.53 | $1.50 | $1.50 | $1.45 | 3,650 |
| 2018-01-25 | $1.58 | $1.58 | $1.55 | $1.55 | $1.50 | 4,500 |
| 2018-01-24 | $1.65 | $1.65 | $1.58 | $1.58 | $1.53 | 19,000 |
| 2018-01-23 | $1.52 | $1.62 | $1.50 | $1.62 | $1.57 | 6,500 |
| 2018-01-22 | $1.49 | $1.49 | $1.48 | $1.48 | $1.43 | 16,132 |
| 2018-01-19 | $1.49 | $1.49 | $1.46 | $1.46 | $1.41 | 451 |
| 2018-01-18 | $1.51 | $1.51 | $1.51 | $1.51 | $1.46 | 2,004 |
| 2018-01-17 | $1.55 | $1.55 | $1.55 | $1.55 | $1.50 | 291 |
| 2018-01-16 | $1.65 | $1.66 | $1.54 | $1.54 | $1.49 | 9,922 |
| 2018-01-12 | $1.57 | $1.57 | $1.52 | $1.54 | $1.49 | 5,500 |
| 2018-01-11 | $1.53 | $1.53 | $1.53 | $1.53 | $1.48 | 71 |
| 2018-01-10 | $1.53 | $1.53 | $1.53 | $1.53 | $1.48 | 90 |
| 2018-01-09 | $1.50 | $1.53 | $1.50 | $1.53 | $1.48 | 500 |
| 2018-01-08 | $1.50 | $1.50 | $1.50 | $1.50 | $1.46 | 3,029 |
| 2018-01-05 | $1.58 | $1.60 | $1.49 | $1.54 | $1.49 | 11,100 |
| 2018-01-04 | $1.64 | $1.64 | $1.64 | $1.64 | $1.59 | 354 |
| 2018-01-03 | $1.82 | $1.82 | $1.70 | $1.71 | $1.66 | 4,321 |
| 2018-01-02 | $1.84 | $1.84 | $1.84 | $1.84 | $1.78 | 4,650 |
| 2017-12-29 | $1.72 | $1.79 | $1.72 | $1.79 | $1.73 | 1,300 |
| 2017-12-28 | $1.78 | $1.79 | $1.77 | $1.78 | $1.73 | 5,600 |
| 2017-12-27 | $1.65 | $1.65 | $1.65 | $1.65 | $1.59 | 0 |
| 2017-12-26 | $1.65 | $1.65 | $1.65 | $1.65 | $1.59 | 100 |
| 2017-12-22 | $1.78 | $1.79 | $1.77 | $1.79 | $1.73 | 4,600 |
| 2017-12-21 | $1.76 | $1.80 | $1.76 | $1.80 | $1.73 | 6,000 |
| 2017-12-20 | $1.65 | $1.69 | $1.65 | $1.69 | $1.63 | 8,845 |
| 2017-12-19 | $1.61 | $1.61 | $1.61 | $1.61 | $1.55 | 302 |
| 2017-12-18 | $1.43 | $1.53 | $1.43 | $1.51 | $1.45 | 8,840 |
| 2017-12-15 | $1.41 | $1.41 | $1.40 | $1.40 | $1.35 | 2,200 |
| 2017-12-14 | $1.44 | $1.44 | $1.41 | $1.41 | $1.36 | 1,400 |
| 2017-12-13 | $1.45 | $1.45 | $1.45 | $1.45 | $1.40 | 40 |
| 2017-12-12 | $1.47 | $1.47 | $1.45 | $1.45 | $1.40 | 6,975 |
| 2017-12-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.40 | 510 |
| 2017-12-08 | $1.50 | $1.50 | $1.48 | $1.48 | $1.43 | 6,441 |
| 2017-12-07 | $1.48 | $1.48 | $1.48 | $1.48 | $1.43 | 1,000 |
| 2017-12-06 | $1.64 | $1.64 | $1.52 | $1.52 | $1.46 | 2,659 |
| 2017-12-05 | $1.74 | $1.74 | $1.74 | $1.74 | $1.68 | 350 |
| 2017-12-04 | $1.86 | $1.86 | $1.86 | $1.86 | $1.79 | 0 |
| 2017-12-01 | $1.85 | $1.86 | $1.85 | $1.86 | $1.79 | 2,000 |
| 2017-11-30 | $1.76 | $1.76 | $1.75 | $1.75 | $1.69 | 91,525 |
| 2017-11-29 | $1.72 | $1.72 | $1.72 | $1.72 | $1.65 | 25 |
| 2017-11-28 | $1.72 | $1.72 | $1.72 | $1.72 | $1.66 | 200 |
| 2017-11-27 | $1.83 | $1.83 | $1.83 | $1.83 | $1.76 | 575 |
| 2017-11-24 | $1.83 | $1.83 | $1.83 | $1.83 | $1.76 | 7,066 |
| 2017-11-22 | $1.80 | $1.82 | $1.80 | $1.82 | $1.75 | 11,900 |
| 2017-11-21 | $1.81 | $1.81 | $1.81 | $1.81 | $1.74 | 0 |
| 2017-11-20 | $1.81 | $1.81 | $1.81 | $1.81 | $1.74 | 800 |
| 2017-11-17 | $1.90 | $1.90 | $1.88 | $1.88 | $1.81 | 1,805 |
| 2017-11-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.83 | 1,238 |
| 2017-11-15 | $1.98 | $2.00 | $1.98 | $2.00 | $1.93 | 900 |
| 2017-11-14 | $2.09 | $2.12 | $2.06 | $2.09 | $2.01 | 1,600 |
| 2017-11-13 | $2.20 | $2.20 | $2.20 | $2.20 | $2.12 | 22,924 |
| 2017-11-10 | $2.32 | $2.32 | $2.32 | $2.32 | $2.23 | 0 |
| 2017-11-09 | $2.32 | $2.32 | $2.32 | $2.32 | $2.23 | 400 |
| 2017-11-08 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2017-11-07 | $2.28 | $2.28 | $2.28 | $2.28 | $2.20 | 200 |
| 2017-11-06 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2017-11-03 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 0 |
| 2017-11-02 | $2.22 | $2.22 | $2.22 | $2.22 | $2.14 | 4,000 |
| 2017-11-01 | $2.08 | $2.08 | $2.08 | $2.08 | $2.00 | 0 |
| 2017-10-31 | $2.08 | $2.08 | $2.08 | $2.08 | $2.00 | 700 |
| 2017-10-30 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 0 |
| 2017-10-27 | $2.03 | $2.03 | $2.03 | $2.03 | $1.95 | 200 |
| 2017-10-26 | $1.95 | $1.95 | $1.94 | $1.94 | $1.87 | 6,247 |
| 2017-10-25 | $1.93 | $1.94 | $1.93 | $1.94 | $1.87 | 4,200 |
| 2017-10-24 | $2.05 | $2.05 | $2.05 | $2.05 | $1.97 | 3,000 |
| 2017-10-23 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2017-10-20 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2017-10-19 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 1 |
| 2017-10-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 1,236 |
| 2017-10-17 | $2.14 | $2.14 | $2.13 | $2.13 | $2.05 | 1,031 |
| 2017-10-16 | $2.19 | $2.19 | $2.19 | $2.19 | $2.11 | 5,068 |
| 2017-10-13 | $2.25 | $2.25 | $2.20 | $2.20 | $2.12 | 3,000 |
| 2017-10-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 0 |
| 2017-10-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 3,000 |
| 2017-10-10 | $2.28 | $2.28 | $2.25 | $2.25 | $2.17 | 17,056 |
| 2017-10-09 | $2.31 | $2.31 | $2.31 | $2.31 | $2.22 | 0 |
| 2017-10-06 | $2.31 | $2.31 | $2.31 | $2.31 | $2.22 | 0 |
| 2017-10-05 | $2.31 | $2.31 | $2.31 | $2.31 | $2.22 | 1,200 |
| 2017-10-04 | $2.32 | $2.39 | $2.32 | $2.39 | $2.30 | 3,250 |
| 2017-10-03 | $2.39 | $2.39 | $2.39 | $2.39 | $2.30 | 758 |
| 2017-10-02 | $2.49 | $2.49 | $2.49 | $2.49 | $2.40 | 0 |
| 2017-09-29 | $2.49 | $2.49 | $2.49 | $2.49 | $2.40 | 0 |
| 2017-09-28 | $2.49 | $2.49 | $2.49 | $2.49 | $2.40 | 0 |
| 2017-09-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.39 | 0 |
| 2017-09-26 | $2.49 | $2.49 | $2.49 | $2.49 | $2.39 | 0 |
| 2017-09-25 | $2.49 | $2.49 | $2.49 | $2.49 | $2.39 | 0 |
| 2017-09-22 | $2.48 | $2.49 | $2.48 | $2.49 | $2.39 | 694 |
| 2017-09-21 | $2.41 | $2.41 | $2.41 | $2.41 | $2.31 | 0 |
| 2017-09-20 | $2.45 | $2.45 | $2.41 | $2.41 | $2.31 | 2,239 |
| 2017-09-19 | $2.38 | $2.38 | $2.38 | $2.38 | $2.29 | 1,050 |
| 2017-09-18 | $2.34 | $2.34 | $2.34 | $2.34 | $2.24 | 0 |
| 2017-09-15 | $2.34 | $2.34 | $2.34 | $2.34 | $2.24 | 0 |
| 2017-09-14 | $2.34 | $2.34 | $2.34 | $2.34 | $2.24 | 0 |
| 2017-09-13 | $2.34 | $2.34 | $2.34 | $2.34 | $2.24 | 300 |
| 2017-09-12 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2017-09-11 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2017-09-08 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2017-09-07 | $2.40 | $2.40 | $2.39 | $2.39 | $2.29 | 1,000 |
| 2017-09-06 | $2.37 | $2.37 | $2.37 | $2.37 | $2.27 | 1,000 |
| 2017-09-05 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 0 |
| 2017-09-01 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 207 |
| 2017-08-31 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 68,767 |
| 2017-08-30 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 3,000 |
| 2017-08-29 | $2.12 | $2.12 | $2.12 | $2.12 | $2.03 | 180 |
| 2017-08-28 | $2.12 | $2.12 | $2.12 | $2.12 | $2.03 | 500 |
| 2017-08-25 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2017-08-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2017-08-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2017-08-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2017-08-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 1,000 |
| 2017-08-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2017-08-17 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 200 |
| 2017-08-16 | $2.18 | $2.18 | $2.17 | $2.17 | $2.09 | 300 |
| 2017-08-15 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 842 |
| 2017-08-14 | $2.20 | $2.20 | $2.14 | $2.14 | $2.05 | 4,090 |
| 2017-08-11 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 100 |
| 2017-08-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.15 | 2,001 |
| 2017-08-09 | $2.24 | $2.24 | $2.24 | $2.24 | $2.15 | 0 |
| 2017-08-08 | $2.24 | $2.24 | $2.24 | $2.24 | $2.15 | 1,500 |
| 2017-08-07 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 6,049 |
| 2017-08-04 | $2.31 | $2.31 | $2.28 | $2.31 | $2.22 | 1,200 |
| 2017-08-03 | $2.42 | $2.42 | $2.42 | $2.42 | $2.32 | 20 |
| 2017-08-02 | $2.42 | $2.42 | $2.42 | $2.42 | $2.32 | 1 |
| 2017-08-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.32 | 100 |
| 2017-07-31 | $2.51 | $2.51 | $2.51 | $2.51 | $2.41 | 1,100 |
| 2017-07-28 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 0 |
| 2017-07-27 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 1 |
| 2017-07-26 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 84 |
| 2017-07-25 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 0 |
| 2017-07-24 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 0 |
| 2017-07-21 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 1 |
| 2017-07-20 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 45 |
| 2017-07-19 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 22 |
| 2017-07-18 | $2.26 | $2.26 | $2.26 | $2.26 | $2.16 | 13 |
| 2017-07-17 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 2 |
| 2017-07-14 | $2.26 | $2.26 | $2.26 | $2.26 | $2.17 | 500 |
| 2017-07-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2017-07-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 200 |
| 2017-07-11 | $2.13 | $2.13 | $2.13 | $2.13 | $2.04 | 115 |
| 2017-07-10 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 58 |
| 2017-07-07 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 0 |
| 2017-07-06 | $2.06 | $2.06 | $2.06 | $2.06 | $1.97 | 0 |
| 2017-07-05 | $2.06 | $2.06 | $2.06 | $2.06 | $1.97 | 700 |
| 2017-07-03 | $2.06 | $2.06 | $2.06 | $2.06 | $1.98 | 1,500 |
| 2017-06-30 | $2.07 | $2.07 | $2.07 | $2.07 | $1.99 | 5,400 |
| 2017-06-29 | $1.87 | $1.87 | $1.87 | $1.87 | $1.79 | 0 |
| 2017-06-28 | $1.87 | $1.87 | $1.87 | $1.87 | $1.79 | 0 |
| 2017-06-27 | $1.87 | $1.87 | $1.87 | $1.87 | $1.78 | 0 |
| 2017-06-26 | $1.87 | $1.87 | $1.87 | $1.87 | $1.78 | 0 |
| 2017-06-23 | $1.87 | $1.87 | $1.87 | $1.87 | $1.78 | 800 |
| 2017-06-22 | $1.80 | $1.80 | $1.80 | $1.80 | $1.72 | 0 |
| 2017-06-21 | $1.80 | $1.80 | $1.80 | $1.80 | $1.72 | 500 |
| 2017-06-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.72 | 500 |
| 2017-06-19 | $1.84 | $1.84 | $1.84 | $1.84 | $1.76 | 500 |
| 2017-06-16 | $1.89 | $1.89 | $1.86 | $1.86 | $1.77 | 7,000 |
| 2017-06-15 | $1.89 | $1.89 | $1.84 | $1.84 | $1.76 | 3,835 |
| 2017-06-14 | $2.10 | $2.10 | $2.10 | $2.10 | $2.01 | 0 |
| 2017-06-13 | $2.10 | $2.10 | $2.10 | $2.10 | $2.01 | 5,000 |
| 2017-06-12 | $1.98 | $1.98 | $1.98 | $1.98 | $1.89 | 0 |
| 2017-06-09 | $1.98 | $1.98 | $1.98 | $1.98 | $1.89 | 3,930 |
| 2017-06-08 | $1.96 | $1.96 | $1.96 | $1.96 | $1.87 | 2,800 |
| 2017-06-07 | $1.96 | $1.96 | $1.96 | $1.96 | $1.87 | 4,900 |
| 2017-06-06 | $1.93 | $1.93 | $1.93 | $1.93 | $1.84 | 3,300 |
| 2017-06-05 | $1.97 | $1.97 | $1.93 | $1.93 | $1.84 | 3,700 |
| 2017-06-02 | $2.02 | $2.02 | $1.96 | $1.96 | $1.87 | 7,150 |
| 2017-06-01 | $2.04 | $2.04 | $2.04 | $2.04 | $1.95 | 6,600 |
| 2017-05-31 | $2.03 | $2.03 | $1.99 | $1.99 | $1.90 | 6,400 |
| 2017-05-30 | $2.15 | $2.15 | $2.12 | $2.12 | $2.02 | 9,800 |
| 2017-05-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.10 | 7,600 |
| 2017-05-25 | $2.24 | $2.24 | $2.21 | $2.21 | $2.11 | 6,736 |
| 2017-05-24 | $2.29 | $2.29 | $2.27 | $2.29 | $2.18 | 9,900 |
| 2017-05-23 | $2.33 | $2.40 | $2.33 | $2.40 | $2.29 | 22,700 |
| 2017-05-22 | $2.28 | $2.28 | $2.25 | $2.25 | $2.15 | 4,701 |
| 2017-05-19 | $2.32 | $2.32 | $2.30 | $2.30 | $2.20 | 4,200 |
| 2017-05-18 | $2.20 | $2.29 | $2.20 | $2.29 | $2.18 | 700 |
| 2017-05-17 | $2.31 | $2.31 | $2.31 | $2.31 | $2.20 | 0 |
| 2017-05-16 | $2.31 | $2.31 | $2.31 | $2.31 | $2.20 | 2,700 |
| 2017-05-15 | $2.26 | $2.26 | $2.26 | $2.26 | $2.16 | 0 |
| 2017-05-12 | $2.32 | $2.32 | $2.26 | $2.26 | $2.16 | 1,400 |
| 2017-05-11 | $2.37 | $2.37 | $2.37 | $2.37 | $2.26 | 1,462 |
| 2017-05-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.14 | 0 |
| 2017-05-09 | $2.30 | $2.30 | $2.24 | $2.24 | $2.14 | 250 |
| 2017-05-08 | $2.22 | $2.37 | $2.22 | $2.35 | $2.24 | 2,300 |
| 2017-05-05 | $1.99 | $2.12 | $1.99 | $2.12 | $2.02 | 81,400 |
| 2017-05-04 | $1.90 | $1.90 | $1.87 | $1.87 | $1.79 | 2,700 |
| 2017-05-03 | $1.97 | $1.97 | $1.97 | $1.97 | $1.88 | 0 |
| 2017-05-02 | $2.01 | $2.01 | $1.97 | $1.97 | $1.88 | 4,260 |
| 2017-05-01 | $2.03 | $2.04 | $2.01 | $2.01 | $1.92 | 5,300 |
| 2017-04-28 | $2.09 | $2.09 | $2.09 | $2.09 | $1.99 | 0 |
| 2017-04-27 | $2.09 | $2.09 | $2.09 | $2.09 | $1.99 | 100 |
| 2017-04-26 | $2.11 | $2.11 | $2.10 | $2.10 | $2.00 | 1,400 |
| 2017-04-25 | $2.16 | $2.18 | $2.11 | $2.15 | $2.05 | 12,000 |
| 2017-04-24 | $2.22 | $2.22 | $2.18 | $2.18 | $2.08 | 400 |
| 2017-04-21 | $2.21 | $2.24 | $2.20 | $2.20 | $2.10 | 14,434 |
| 2017-04-20 | $2.23 | $2.23 | $2.19 | $2.19 | $2.09 | 2,250 |
| 2017-04-19 | $2.34 | $2.34 | $2.30 | $2.30 | $2.19 | 2,505 |
| 2017-04-18 | $2.41 | $2.41 | $2.38 | $2.38 | $2.27 | 663 |
| 2017-04-17 | $2.39 | $2.39 | $2.39 | $2.39 | $2.28 | 1 |
| 2017-04-13 | $2.45 | $2.45 | $2.39 | $2.39 | $2.28 | 5,400 |
| 2017-04-12 | $2.64 | $2.64 | $2.61 | $2.61 | $2.49 | 2,000 |
| 2017-04-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.51 | 23,838 |
| 2017-04-10 | $2.51 | $2.63 | $2.51 | $2.63 | $2.51 | 2,600 |
| 2017-04-07 | $2.52 | $2.52 | $2.52 | $2.52 | $2.40 | 2,001 |
| 2017-04-06 | $2.58 | $2.58 | $2.58 | $2.58 | $2.46 | 47,000 |
| 2017-04-05 | $2.58 | $2.58 | $2.58 | $2.58 | $2.46 | 4,200 |
| 2017-04-04 | $2.58 | $2.58 | $2.58 | $2.58 | $2.46 | 2,000 |
| 2017-04-03 | $2.56 | $2.56 | $2.48 | $2.48 | $2.37 | 5,400 |
| 2017-03-31 | $2.56 | $2.58 | $2.56 | $2.58 | $2.47 | 8,874 |
| 2017-03-30 | $2.60 | $2.60 | $2.60 | $2.60 | $2.48 | 14,000 |
| 2017-03-29 | $2.59 | $2.60 | $2.59 | $2.60 | $2.48 | 1,800 |
| 2017-03-28 | $2.43 | $2.43 | $2.43 | $2.43 | $2.31 | 19,900 |
| 2017-03-27 | $2.43 | $2.43 | $2.43 | $2.43 | $2.31 | 500 |
| 2017-03-24 | $2.43 | $2.43 | $2.43 | $2.43 | $2.31 | 500 |
| 2017-03-23 | $2.43 | $2.43 | $2.43 | $2.43 | $2.31 | 200 |
| 2017-03-22 | $2.46 | $2.46 | $2.46 | $2.46 | $2.34 | 0 |
| 2017-03-21 | $2.46 | $2.46 | $2.46 | $2.46 | $2.34 | 0 |
| 2017-03-20 | $2.46 | $2.46 | $2.46 | $2.46 | $2.34 | 500 |
| 2017-03-17 | $2.59 | $2.59 | $2.51 | $2.51 | $2.39 | 526 |
| 2017-03-16 | $2.54 | $2.54 | $2.54 | $2.54 | $2.41 | 305 |
| 2017-03-15 | $2.56 | $2.56 | $2.56 | $2.56 | $2.43 | 0 |
| 2017-03-14 | $2.56 | $2.56 | $2.56 | $2.56 | $2.43 | 400 |
| 2017-03-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.42 | 0 |
| 2017-03-10 | $2.55 | $2.55 | $2.55 | $2.55 | $2.42 | 0 |
| 2017-03-09 | $2.56 | $2.56 | $2.55 | $2.55 | $2.42 | 48,200 |
| 2017-03-08 | $2.75 | $2.75 | $2.68 | $2.68 | $2.55 | 500 |
| 2017-03-07 | $2.84 | $2.86 | $2.84 | $2.85 | $2.71 | 35,800 |
| 2017-03-06 | $2.84 | $2.84 | $2.84 | $2.84 | $2.70 | 217 |
| 2017-03-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.66 | 108,700 |
| 2017-03-02 | $2.90 | $2.90 | $2.81 | $2.81 | $2.67 | 34,850 |
| 2017-03-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.70 | 3,300 |
| 2017-02-28 | $2.84 | $2.84 | $2.82 | $2.84 | $2.70 | 8,600 |
| 2017-02-27 | $2.94 | $2.94 | $2.94 | $2.94 | $2.79 | 33,200 |
| 2017-02-24 | $2.96 | $2.96 | $2.92 | $2.93 | $2.78 | 26,500 |
| 2017-02-23 | $3.11 | $3.11 | $3.11 | $3.11 | $2.96 | 1 |
| 2017-02-22 | $3.15 | $3.15 | $3.11 | $3.11 | $2.96 | 1,502 |
| 2017-02-21 | $3.31 | $3.31 | $3.08 | $3.11 | $2.96 | 3,100 |
| 2017-02-17 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2017-02-16 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2017-02-15 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2017-02-14 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 1,000 |
| 2017-02-13 | $3.49 | $3.49 | $3.49 | $3.49 | $3.32 | 0 |
| 2017-02-10 | $3.49 | $3.49 | $3.49 | $3.49 | $3.32 | 700 |
| 2017-02-09 | $3.33 | $3.33 | $3.33 | $3.33 | $3.16 | 0 |
| 2017-02-08 | $3.42 | $3.42 | $3.33 | $3.33 | $3.16 | 917 |
| 2017-02-07 | $3.47 | $3.47 | $3.40 | $3.41 | $3.24 | 5,038 |
| 2017-02-06 | $3.69 | $3.69 | $3.57 | $3.61 | $3.43 | 6,850 |
| 2017-02-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.71 | 0 |
| 2017-02-02 | $3.74 | $3.91 | $3.73 | $3.90 | $3.71 | 60,100 |
| 2017-02-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.29 | 0 |
| 2017-01-31 | $3.46 | $3.46 | $3.46 | $3.46 | $3.28 | 700 |
| 2017-01-30 | $3.48 | $3.48 | $3.45 | $3.45 | $3.28 | 1,382 |
| 2017-01-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.45 | 100 |
| 2017-01-26 | $3.75 | $3.75 | $3.66 | $3.66 | $3.48 | 17,600 |
| 2017-01-25 | $3.48 | $3.48 | $3.48 | $3.48 | $3.31 | 73 |
| 2017-01-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.31 | 50 |
| 2017-01-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.31 | 1 |
| 2017-01-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.31 | 300 |
| 2017-01-19 | $3.35 | $3.35 | $3.35 | $3.35 | $3.18 | 1,305 |
| 2017-01-18 | $3.42 | $3.42 | $3.39 | $3.39 | $3.22 | 821 |
| 2017-01-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.21 | 16,272 |
| 2017-01-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.21 | 336 |
| 2017-01-12 | $3.37 | $3.37 | $3.37 | $3.37 | $3.20 | 278 |
| 2017-01-11 | $3.44 | $3.54 | $3.44 | $3.54 | $3.36 | 960 |
| 2017-01-10 | $3.42 | $3.42 | $3.42 | $3.42 | $3.25 | 100 |
| 2017-01-09 | $3.52 | $3.52 | $3.52 | $3.52 | $3.35 | 15 |
| 2017-01-06 | $3.52 | $3.52 | $3.52 | $3.52 | $3.35 | 2,258 |
| 2017-01-05 | $3.61 | $3.61 | $3.60 | $3.60 | $3.42 | 1,104 |
| 2017-01-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.43 | 300 |
| 2017-01-03 | $3.67 | $3.75 | $3.54 | $3.54 | $3.36 | 24,500 |
| 2016-12-30 | $3.63 | $3.63 | $3.61 | $3.61 | $3.43 | 1,526 |
| 2016-12-29 | $3.51 | $3.51 | $3.51 | $3.51 | $3.33 | 0 |
| 2016-12-28 | $3.48 | $3.53 | $3.48 | $3.51 | $3.33 | 27,952 |
| 2016-12-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.22 | 23,750 |
| 2016-12-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.27 | 250 |
| 2016-12-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.36 | 1,400 |
| 2016-12-21 | $3.60 | $3.60 | $3.56 | $3.56 | $3.37 | 2,512 |
| 2016-12-20 | $3.52 | $3.54 | $3.48 | $3.54 | $3.35 | 3,545 |
| 2016-12-19 | $3.53 | $3.53 | $3.53 | $3.53 | $3.35 | 1,000 |
| 2016-12-16 | $3.69 | $3.69 | $3.68 | $3.68 | $3.49 | 4,000 |
| 2016-12-15 | $3.68 | $3.68 | $3.68 | $3.68 | $3.49 | 100 |
| 2016-12-14 | $3.84 | $3.84 | $3.79 | $3.79 | $3.59 | 838 |
| 2016-12-13 | $3.94 | $3.97 | $3.89 | $3.97 | $3.76 | 2,260 |
| 2016-12-12 | $3.92 | $4.20 | $3.92 | $3.99 | $3.78 | 6,380 |
| 2016-12-09 | $3.74 | $3.74 | $3.74 | $3.74 | $3.55 | 2,200 |
| 2016-12-08 | $3.72 | $3.72 | $3.72 | $3.72 | $3.53 | 1,200 |
| 2016-12-07 | $3.64 | $3.72 | $3.64 | $3.71 | $3.52 | 12,400 |
| 2016-12-06 | $3.57 | $3.63 | $3.57 | $3.62 | $3.43 | 6,531 |
| 2016-12-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.30 | 0 |
| 2016-12-02 | $3.54 | $3.54 | $3.48 | $3.48 | $3.30 | 2,500 |
| 2016-12-01 | $3.47 | $3.63 | $3.47 | $3.54 | $3.36 | 1,652 |
| 2016-11-30 | $3.32 | $3.32 | $3.26 | $3.32 | $3.15 | 38,539 |
| 2016-11-29 | $3.01 | $3.06 | $3.01 | $3.06 | $2.90 | 4,119 |
| 2016-11-28 | $3.22 | $3.22 | $3.20 | $3.21 | $3.04 | 3,500 |
| 2016-11-25 | $3.29 | $3.30 | $3.27 | $3.27 | $3.10 | 6,600 |
| 2016-11-23 | $3.32 | $3.32 | $3.32 | $3.32 | $3.15 | 1,549 |
| 2016-11-22 | $3.28 | $3.28 | $3.28 | $3.28 | $3.11 | 0 |
| 2016-11-21 | $3.29 | $3.29 | $3.28 | $3.28 | $3.11 | 1,450 |
| 2016-11-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.06 | 6,800 |
| 2016-11-17 | $3.22 | $3.22 | $3.21 | $3.22 | $3.05 | 2,050 |
| 2016-11-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.11 | 190 |
| 2016-11-15 | $3.22 | $3.32 | $3.19 | $3.26 | $3.09 | 2,282 |
| 2016-11-14 | $3.02 | $3.04 | $2.98 | $3.02 | $2.86 | 600 |
| 2016-11-11 | $3.06 | $3.06 | $3.05 | $3.05 | $2.89 | 200 |
| 2016-11-10 | $3.15 | $3.15 | $3.15 | $3.15 | $2.99 | 100 |
| 2016-11-09 | $3.05 | $3.05 | $3.05 | $3.05 | $2.89 | 100 |
| 2016-11-08 | $3.06 | $3.06 | $3.06 | $3.06 | $2.90 | 0 |
| 2016-11-07 | $3.06 | $3.06 | $3.06 | $3.06 | $2.90 | 0 |
| 2016-11-04 | $3.02 | $3.07 | $3.02 | $3.06 | $2.90 | 96,123 |
| 2016-11-03 | $3.12 | $3.12 | $3.12 | $3.12 | $2.95 | 0 |
| 2016-11-02 | $3.12 | $3.12 | $3.12 | $3.12 | $2.95 | 1,500 |
| 2016-11-01 | $3.15 | $3.15 | $3.15 | $3.15 | $2.98 | 700 |
| 2016-10-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.14 | 17,100 |
| 2016-10-28 | $3.39 | $3.39 | $3.32 | $3.32 | $3.14 | 4,519 |
| 2016-10-27 | $3.38 | $3.38 | $3.38 | $3.38 | $3.20 | 200 |
| 2016-10-26 | $3.39 | $3.45 | $3.34 | $3.34 | $3.17 | 1,913 |
| 2016-10-25 | $3.66 | $3.66 | $3.66 | $3.66 | $3.47 | 10,100 |
| 2016-10-24 | $3.66 | $3.66 | $3.66 | $3.66 | $3.47 | 100 |
| 2016-10-21 | $3.58 | $3.58 | $3.58 | $3.58 | $3.39 | 1 |
| 2016-10-20 | $3.58 | $3.58 | $3.58 | $3.58 | $3.39 | 300 |
| 2016-10-19 | $3.67 | $3.67 | $3.67 | $3.67 | $3.48 | 2,003 |
| 2016-10-18 | $3.57 | $3.57 | $3.57 | $3.57 | $3.39 | 129 |
| 2016-10-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.29 | 102 |
| 2016-10-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.42 | 300 |
| 2016-10-13 | $3.44 | $3.48 | $3.44 | $3.48 | $3.30 | 600 |
| 2016-10-12 | $3.28 | $3.28 | $3.28 | $3.28 | $3.11 | 0 |
| 2016-10-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.11 | 0 |
| 2016-10-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.11 | 100 |
| 2016-10-07 | $3.23 | $3.23 | $3.23 | $3.23 | $3.06 | 0 |
| 2016-10-06 | $3.23 | $3.23 | $3.23 | $3.23 | $3.06 | 0 |
| 2016-10-05 | $3.29 | $3.29 | $3.23 | $3.23 | $3.06 | 3,900 |
| 2016-10-04 | $3.24 | $3.24 | $3.24 | $3.24 | $3.07 | 0 |
| 2016-10-03 | $3.24 | $3.24 | $3.24 | $3.24 | $3.07 | 139 |
| 2016-09-30 | $3.20 | $3.26 | $3.20 | $3.25 | $3.08 | 2,600 |
| 2016-09-29 | $3.11 | $3.34 | $3.11 | $3.34 | $3.17 | 700 |
| 2016-09-28 | $3.10 | $3.11 | $3.10 | $3.11 | $2.95 | 200 |
| 2016-09-27 | $2.85 | $2.85 | $2.85 | $2.85 | $2.69 | 1,500 |
| 2016-09-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.79 | 0 |
| 2016-09-23 | $3.05 | $3.05 | $2.95 | $2.95 | $2.79 | 2,400 |
| 2016-09-22 | $3.09 | $3.09 | $3.09 | $3.09 | $2.92 | 100 |
| 2016-09-21 | $2.95 | $2.95 | $2.95 | $2.95 | $2.79 | 0 |
| 2016-09-20 | $2.95 | $2.95 | $2.95 | $2.95 | $2.79 | 1,800 |
| 2016-09-19 | $3.01 | $3.08 | $3.01 | $3.08 | $2.91 | 12,400 |
| 2016-09-16 | $2.99 | $2.99 | $2.99 | $2.99 | $2.82 | 16,174 |
| 2016-09-15 | $2.99 | $2.99 | $2.99 | $2.99 | $2.82 | 200 |
| 2016-09-14 | $2.94 | $2.94 | $2.94 | $2.94 | $2.77 | 511 |
| 2016-09-13 | $3.12 | $3.12 | $3.12 | $3.12 | $2.94 | 510 |
| 2016-09-12 | $3.16 | $3.28 | $3.15 | $3.28 | $3.10 | 1,590 |
| 2016-09-09 | $3.43 | $3.43 | $3.26 | $3.29 | $3.11 | 37,700 |
| 2016-09-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.30 | 49,300 |
| 2016-09-07 | $3.16 | $3.48 | $3.16 | $3.35 | $3.16 | 74,100 |
| 2016-09-06 | $2.79 | $3.33 | $2.79 | $3.33 | $3.15 | 3,425 |
| 2016-09-02 | $2.69 | $2.73 | $2.69 | $2.73 | $2.58 | 200 |
| 2016-09-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.48 | 0 |
| 2016-08-31 | $2.78 | $2.78 | $2.63 | $2.63 | $2.48 | 1,000 |
| 2016-08-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.69 | 0 |
| 2016-08-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.69 | 0 |
| 2016-08-26 | $2.84 | $2.84 | $2.84 | $2.84 | $2.69 | 1,300 |
| 2016-08-25 | $2.77 | $2.77 | $2.77 | $2.77 | $2.62 | 100 |
| 2016-08-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.75 | 0 |
| 2016-08-23 | $2.91 | $2.91 | $2.91 | $2.91 | $2.75 | 600 |
| 2016-08-22 | $2.80 | $2.84 | $2.80 | $2.84 | $2.68 | 1,600 |
| 2016-08-19 | $2.97 | $2.97 | $2.97 | $2.97 | $2.81 | 0 |
| 2016-08-18 | $2.97 | $2.97 | $2.97 | $2.97 | $2.81 | 500 |
| 2016-08-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2016-08-16 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 700 |
| 2016-08-15 | $2.92 | $2.92 | $2.92 | $2.92 | $2.76 | 100 |
| 2016-08-12 | $2.93 | $2.93 | $2.93 | $2.93 | $2.77 | 16,800 |
| 2016-08-11 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 710 |
| 2016-08-10 | $2.96 | $2.96 | $2.96 | $2.96 | $2.80 | 1,993 |
| 2016-08-09 | $2.96 | $2.96 | $2.96 | $2.96 | $2.80 | 12,696 |
| 2016-08-08 | $2.95 | $2.96 | $2.95 | $2.96 | $2.80 | 132,100 |
| 2016-08-05 | $2.89 | $2.89 | $2.89 | $2.89 | $2.73 | 300 |
| 2016-08-04 | $2.81 | $2.81 | $2.81 | $2.81 | $2.65 | 0 |
| 2016-08-03 | $2.81 | $2.81 | $2.81 | $2.81 | $2.65 | 200 |
| 2016-08-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.53 | 568 |
| 2016-08-01 | $2.70 | $2.70 | $2.70 | $2.70 | $2.55 | 0 |
| 2016-07-29 | $2.69 | $2.70 | $2.69 | $2.70 | $2.55 | 2,800 |
| 2016-07-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 1,988 |
| 2016-07-27 | $2.60 | $2.60 | $2.46 | $2.47 | $2.34 | 4,411 |
| 2016-07-26 | $2.74 | $2.74 | $2.74 | $2.74 | $2.58 | 46,500 |
| 2016-07-25 | $2.85 | $2.85 | $2.74 | $2.74 | $2.58 | 8,000 |
| 2016-07-22 | $2.85 | $2.98 | $2.85 | $2.94 | $2.78 | 993 |
| 2016-07-21 | $2.85 | $2.85 | $2.85 | $2.85 | $2.69 | 0 |
| 2016-07-20 | $2.79 | $2.85 | $2.79 | $2.85 | $2.69 | 10,898 |
| 2016-07-19 | $2.79 | $2.79 | $2.79 | $2.79 | $2.63 | 16 |
| 2016-07-18 | $2.79 | $2.79 | $2.79 | $2.79 | $2.63 | 147 |
| 2016-07-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.72 | 2 |
| 2016-07-14 | $2.80 | $2.88 | $2.80 | $2.88 | $2.72 | 27,400 |
| 2016-07-13 | $2.72 | $2.72 | $2.72 | $2.72 | $2.57 | 36 |
| 2016-07-12 | $2.72 | $2.72 | $2.72 | $2.72 | $2.57 | 1,543 |
| 2016-07-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.47 | 20,630 |
| 2016-07-08 | $2.62 | $2.64 | $2.62 | $2.63 | $2.49 | 4,556 |
| 2016-07-07 | $2.61 | $2.61 | $2.61 | $2.61 | $2.47 | 0 |
| 2016-07-06 | $2.54 | $2.63 | $2.54 | $2.61 | $2.47 | 2,050 |
| 2016-07-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.34 | 30 |
| 2016-07-01 | $2.48 | $2.48 | $2.48 | $2.48 | $2.34 | 126 |
| 2016-06-30 | $2.29 | $2.29 | $2.29 | $2.29 | $2.16 | 0 |
| 2016-06-29 | $2.29 | $2.29 | $2.29 | $2.29 | $2.16 | 0 |
| 2016-06-28 | $2.29 | $2.29 | $2.29 | $2.29 | $2.16 | 0 |
| 2016-06-27 | $2.38 | $2.38 | $2.29 | $2.29 | $2.15 | 294 |
| 2016-06-24 | $2.47 | $2.47 | $2.46 | $2.47 | $2.32 | 2,656 |
| 2016-06-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.34 | 800 |
| 2016-06-22 | $2.64 | $2.64 | $2.49 | $2.49 | $2.34 | 28,084 |
| 2016-06-21 | $2.51 | $2.51 | $2.51 | $2.51 | $2.36 | 0 |
| 2016-06-20 | $2.51 | $2.51 | $2.51 | $2.51 | $2.36 | 0 |
| 2016-06-17 | $2.52 | $2.52 | $2.51 | $2.51 | $2.36 | 1,500 |
| 2016-06-16 | $2.33 | $2.33 | $2.30 | $2.30 | $2.16 | 200 |
| 2016-06-15 | $2.54 | $2.55 | $2.54 | $2.55 | $2.40 | 200 |
| 2016-06-14 | $2.46 | $2.46 | $2.46 | $2.46 | $2.32 | 11,102 |
| 2016-06-13 | $2.47 | $2.48 | $2.46 | $2.46 | $2.32 | 50,300 |
| 2016-06-10 | $2.59 | $2.59 | $2.58 | $2.58 | $2.43 | 570 |
| 2016-06-09 | $2.76 | $2.85 | $2.76 | $2.79 | $2.62 | 12,740 |
| 2016-06-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.67 | 15,700 |
| 2016-06-07 | $2.87 | $2.87 | $2.84 | $2.84 | $2.67 | 13,200 |
| 2016-06-06 | $2.63 | $2.75 | $2.63 | $2.74 | $2.58 | 1,400 |
| 2016-06-03 | $2.49 | $2.49 | $2.49 | $2.49 | $2.34 | 5,600 |
| 2016-06-02 | $2.49 | $2.49 | $2.49 | $2.49 | $2.34 | 0 |
| 2016-06-01 | $2.49 | $2.49 | $2.49 | $2.49 | $2.34 | 0 |
| 2016-05-31 | $2.57 | $2.57 | $2.49 | $2.49 | $2.34 | 1,100 |
| 2016-05-27 | $2.54 | $2.54 | $2.54 | $2.54 | $2.39 | 800 |
| 2016-05-26 | $2.85 | $2.85 | $2.74 | $2.74 | $2.58 | 5,300 |
| 2016-05-25 | $2.78 | $2.81 | $2.76 | $2.76 | $2.59 | 1,570 |
| 2016-05-24 | $2.60 | $2.60 | $2.60 | $2.60 | $2.45 | 150 |
| 2016-05-23 | $2.65 | $2.65 | $2.65 | $2.65 | $2.49 | 0 |
| 2016-05-20 | $2.63 | $2.65 | $2.63 | $2.65 | $2.49 | 1,400 |
| 2016-05-19 | $2.46 | $2.50 | $2.46 | $2.50 | $2.35 | 300 |
| 2016-05-18 | $2.66 | $2.66 | $2.51 | $2.51 | $2.36 | 1,200 |
| 2016-05-17 | $2.62 | $2.64 | $2.62 | $2.63 | $2.47 | 12,000 |
| 2016-05-16 | $2.49 | $2.51 | $2.49 | $2.51 | $2.36 | 70,686 |
| 2016-05-13 | $2.41 | $2.41 | $2.41 | $2.41 | $2.27 | 800 |
| 2016-05-12 | $2.30 | $2.33 | $2.30 | $2.33 | $2.19 | 200 |
| 2016-05-11 | $2.22 | $2.22 | $2.22 | $2.22 | $2.09 | 200 |
| 2016-05-10 | $2.08 | $2.09 | $2.08 | $2.09 | $1.97 | 350 |
| 2016-05-09 | $2.07 | $2.07 | $1.94 | $1.99 | $1.88 | 9,309 |
| 2016-05-06 | $2.19 | $2.21 | $2.06 | $2.06 | $1.94 | 25,458 |
| 2016-05-05 | $2.15 | $2.15 | $2.06 | $2.06 | $1.94 | 700 |
| 2016-05-04 | $2.22 | $2.22 | $2.17 | $2.17 | $2.04 | 1,230 |
| 2016-05-03 | $2.31 | $2.31 | $2.16 | $2.20 | $2.07 | 2,140 |
| 2016-05-02 | $2.39 | $2.40 | $2.39 | $2.40 | $2.26 | 200 |
| 2016-04-29 | $2.65 | $2.65 | $2.48 | $2.48 | $2.33 | 2,800 |
| 2016-04-28 | $2.46 | $2.63 | $2.46 | $2.63 | $2.47 | 3,472 |
| 2016-04-27 | $2.36 | $2.37 | $2.36 | $2.37 | $2.23 | 490 |
| 2016-04-26 | $2.31 | $2.31 | $2.31 | $2.31 | $2.17 | 158 |
| 2016-04-25 | $2.33 | $2.34 | $2.31 | $2.31 | $2.17 | 300 |
| 2016-04-22 | $2.33 | $2.33 | $2.33 | $2.33 | $2.19 | 104 |
| 2016-04-21 | $2.24 | $2.24 | $2.24 | $2.24 | $2.11 | 384 |
| 2016-04-20 | $2.26 | $2.32 | $2.26 | $2.30 | $2.16 | 1,650 |
| 2016-04-19 | $2.13 | $2.19 | $2.13 | $2.19 | $2.06 | 400 |
| 2016-04-18 | $1.84 | $2.00 | $1.84 | $2.00 | $1.88 | 2,220 |
| 2016-04-15 | $2.03 | $2.03 | $2.00 | $2.00 | $1.88 | 503 |
| 2016-04-14 | $2.08 | $2.08 | $2.07 | $2.07 | $1.95 | 400 |
| 2016-04-13 | $2.23 | $2.23 | $2.17 | $2.17 | $2.04 | 2,418 |
| 2016-04-12 | $2.08 | $2.12 | $2.08 | $2.12 | $2.00 | 700 |
| 2016-04-11 | $1.92 | $1.97 | $1.92 | $1.97 | $1.85 | 1,100 |
| 2016-04-08 | $1.94 | $1.94 | $1.89 | $1.89 | $1.78 | 200 |
| 2016-04-07 | $1.79 | $1.79 | $1.77 | $1.77 | $1.66 | 300 |
| 2016-04-06 | $1.84 | $1.84 | $1.83 | $1.83 | $1.72 | 11,655 |
| 2016-04-05 | $1.73 | $1.75 | $1.73 | $1.73 | $1.63 | 82,700 |
| 2016-04-04 | $1.82 | $1.82 | $1.75 | $1.75 | $1.64 | 3,600 |
| 2016-04-01 | $1.91 | $1.91 | $1.90 | $1.91 | $1.80 | 300 |
| 2016-03-31 | $2.02 | $2.04 | $1.99 | $1.99 | $1.87 | 400 |
| 2016-03-30 | $2.05 | $2.09 | $2.02 | $2.02 | $1.90 | 500 |
| 2016-03-29 | $1.90 | $1.91 | $1.85 | $1.87 | $1.76 | 27,754 |
| 2016-03-28 | $1.94 | $1.94 | $1.89 | $1.90 | $1.78 | 15,200 |
| 2016-03-24 | $1.99 | $1.99 | $1.99 | $1.99 | $1.86 | 231 |
| 2016-03-23 | $2.17 | $2.17 | $2.09 | $2.10 | $1.96 | 12,311 |
| 2016-03-22 | $2.28 | $2.29 | $2.28 | $2.29 | $2.14 | 300 |
| 2016-03-21 | $2.22 | $2.27 | $2.20 | $2.23 | $2.08 | 12,523 |
| 2016-03-18 | $2.37 | $2.40 | $2.18 | $2.20 | $2.05 | 79,697 |
| 2016-03-17 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 2 |
| 2016-03-16 | $2.13 | $2.13 | $2.13 | $2.13 | $1.99 | 119 |
| 2016-03-15 | $2.11 | $2.11 | $2.06 | $2.10 | $1.96 | 10,211 |
| 2016-03-14 | $2.21 | $2.21 | $2.21 | $2.21 | $2.07 | 0 |
| 2016-03-11 | $2.26 | $2.26 | $2.21 | $2.21 | $2.07 | 600 |
| 2016-03-10 | $2.15 | $2.15 | $2.15 | $2.15 | $2.01 | 3,000 |
| 2016-03-09 | $2.04 | $2.16 | $2.04 | $2.16 | $2.02 | 1,649 |
| 2016-03-08 | $2.13 | $2.14 | $2.05 | $2.14 | $2.00 | 14,500 |
| 2016-03-07 | $2.38 | $2.40 | $2.20 | $2.23 | $2.09 | 45,850 |
| 2016-03-04 | $2.34 | $2.43 | $2.23 | $2.38 | $2.23 | 2,079 |
| 2016-03-03 | $2.17 | $2.29 | $2.17 | $2.29 | $2.14 | 10,250 |
| 2016-03-02 | $1.98 | $1.98 | $1.98 | $1.98 | $1.85 | 300 |
| 2016-03-01 | $1.76 | $1.77 | $1.73 | $1.77 | $1.66 | 4,300 |
| 2016-02-29 | $1.74 | $1.79 | $1.74 | $1.79 | $1.67 | 179,288 |
| 2016-02-26 | $1.49 | $1.61 | $1.49 | $1.61 | $1.51 | 26,700 |
| 2016-02-25 | $1.39 | $1.39 | $1.39 | $1.39 | $1.30 | 0 |
| 2016-02-24 | $1.37 | $1.39 | $1.37 | $1.39 | $1.29 | 300 |
| 2016-02-23 | $1.35 | $1.35 | $1.31 | $1.31 | $1.22 | 402 |
| 2016-02-22 | $1.31 | $1.31 | $1.31 | $1.31 | $1.22 | 0 |
| 2016-02-19 | $1.31 | $1.31 | $1.31 | $1.31 | $1.22 | 300 |
| 2016-02-18 | $1.40 | $1.40 | $1.35 | $1.35 | $1.25 | 2,778 |
| 2016-02-17 | $1.31 | $1.31 | $1.31 | $1.31 | $1.22 | 79 |
| 2016-02-16 | $1.33 | $1.33 | $1.31 | $1.31 | $1.22 | 202 |
| 2016-02-12 | $1.29 | $1.29 | $1.28 | $1.29 | $1.20 | 5,190 |
| 2016-02-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.17 | 0 |
| 2016-02-10 | $1.24 | $1.28 | $1.24 | $1.26 | $1.17 | 18,000 |
| 2016-02-09 | $1.28 | $1.28 | $1.26 | $1.26 | $1.17 | 400 |
| 2016-02-08 | $1.33 | $1.33 | $1.33 | $1.33 | $1.24 | 1,000 |
| 2016-02-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.28 | 10,901 |
| 2016-02-04 | $1.32 | $1.32 | $1.32 | $1.32 | $1.23 | 100 |
| 2016-02-03 | $1.18 | $1.33 | $1.15 | $1.32 | $1.23 | 3,532 |
| 2016-02-02 | $1.26 | $1.26 | $1.16 | $1.16 | $1.08 | 16,106 |
| 2016-02-01 | $1.30 | $1.33 | $1.30 | $1.33 | $1.24 | 200 |
| 2016-01-29 | $1.34 | $1.36 | $1.29 | $1.30 | $1.20 | 7,069 |
| 2016-01-28 | $1.10 | $1.12 | $1.10 | $1.11 | $1.03 | 4,370 |
| 2016-01-27 | $1.00 | $1.07 | $1.00 | $1.07 | $0.99 | 400 |
| 2016-01-26 | $0.88 | $0.93 | $0.87 | $0.93 | $0.85 | 500 |
| 2016-01-25 | $0.90 | $0.92 | $0.86 | $0.92 | $0.85 | 4,202 |
| 2016-01-22 | $0.91 | $0.91 | $0.91 | $0.91 | $0.84 | 1,550 |
| 2016-01-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.75 | 1,075 |
| 2016-01-20 | $0.70 | $0.77 | $0.70 | $0.77 | $0.70 | 4,002 |
| 2016-01-19 | $0.74 | $0.74 | $0.70 | $0.70 | $0.64 | 2,843 |
| 2016-01-15 | $0.78 | $0.79 | $0.77 | $0.78 | $0.72 | 1,560 |
| 2016-01-14 | $0.84 | $0.84 | $0.82 | $0.83 | $0.76 | 47,400 |
| 2016-01-13 | $0.86 | $0.86 | $0.78 | $0.81 | $0.75 | 10,139 |
| 2016-01-12 | $0.88 | $0.88 | $0.85 | $0.85 | $0.78 | 3,900 |
| 2016-01-11 | $0.96 | $0.96 | $0.93 | $0.93 | $0.86 | 32,000 |
| 2016-01-08 | $1.08 | $1.08 | $0.99 | $1.02 | $0.94 | 2,926 |
| 2016-01-07 | $1.13 | $1.13 | $1.06 | $1.06 | $0.98 | 500 |
| 2016-01-06 | $1.22 | $1.23 | $1.19 | $1.19 | $1.10 | 1,790 |
| 2016-01-05 | $1.27 | $1.27 | $1.25 | $1.25 | $1.15 | 300 |
| 2016-01-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.20 | 1,546 |
| 2015-12-31 | $1.25 | $1.32 | $1.24 | $1.30 | $1.20 | 21,232 |
| 2015-12-30 | $1.35 | $1.35 | $1.30 | $1.30 | $1.20 | 14,341 |
| 2015-12-29 | $1.40 | $1.41 | $1.39 | $1.40 | $1.29 | 3,951 |
| 2015-12-28 | $1.39 | $1.39 | $1.39 | $1.39 | $1.27 | 850 |
| 2015-12-24 | $1.45 | $1.45 | $1.41 | $1.44 | $1.31 | 28,014 |
| 2015-12-23 | $1.27 | $1.44 | $1.27 | $1.44 | $1.32 | 15,061 |
| 2015-12-22 | $1.22 | $1.22 | $1.20 | $1.20 | $1.10 | 4,200 |
| 2015-12-21 | $1.25 | $1.25 | $1.21 | $1.21 | $1.11 | 3,201 |
| 2015-12-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.08 | 200 |
| 2015-12-17 | $1.22 | $1.22 | $1.22 | $1.22 | $1.11 | 1,604 |
| 2015-12-16 | $1.28 | $1.31 | $1.28 | $1.31 | $1.20 | 1,635 |
| 2015-12-15 | $1.27 | $1.27 | $1.26 | $1.26 | $1.15 | 202 |
| 2015-12-14 | $1.21 | $1.21 | $1.21 | $1.21 | $1.10 | 3,360 |
| 2015-12-11 | $1.32 | $1.32 | $1.22 | $1.23 | $1.12 | 1,290 |
| 2015-12-10 | $1.38 | $1.38 | $1.37 | $1.37 | $1.25 | 300 |
| 2015-12-09 | $1.45 | $1.45 | $1.37 | $1.37 | $1.25 | 7,086 |
| 2015-12-08 | $1.43 | $1.43 | $1.40 | $1.40 | $1.28 | 5,096 |
| 2015-12-07 | $1.55 | $1.55 | $1.42 | $1.42 | $1.30 | 652 |
| 2015-12-04 | $1.63 | $1.63 | $1.60 | $1.63 | $1.49 | 930 |
| 2015-12-03 | $1.67 | $1.71 | $1.61 | $1.71 | $1.56 | 14,737 |
| 2015-12-02 | $1.67 | $1.67 | $1.64 | $1.64 | $1.50 | 600 |
| 2015-12-01 | $1.81 | $1.81 | $1.77 | $1.78 | $1.62 | 10,200 |
| 2015-11-30 | $1.75 | $1.75 | $1.73 | $1.75 | $1.60 | 1,961 |
| 2015-11-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.60 | 100 |
| 2015-11-25 | $1.82 | $1.82 | $1.82 | $1.82 | $1.66 | 1,220 |
| 2015-11-24 | $1.85 | $1.88 | $1.85 | $1.88 | $1.71 | 300 |
| 2015-11-23 | $1.79 | $1.85 | $1.79 | $1.80 | $1.64 | 3,451 |
| 2015-11-20 | $1.84 | $1.84 | $1.75 | $1.75 | $1.59 | 8,143 |
| 2015-11-19 | $1.82 | $1.84 | $1.82 | $1.84 | $1.67 | 1,465 |
| 2015-11-18 | $1.98 | $1.98 | $1.98 | $1.98 | $1.80 | 2,201 |
| 2015-11-17 | $1.99 | $1.99 | $1.98 | $1.98 | $1.80 | 278 |
| 2015-11-16 | $1.91 | $2.05 | $1.91 | $2.05 | $1.86 | 2,805 |
| 2015-11-13 | $1.87 | $1.90 | $1.86 | $1.90 | $1.72 | 18,833 |
| 2015-11-12 | $1.86 | $1.94 | $1.86 | $1.89 | $1.72 | 4,095 |
| 2015-11-11 | $2.03 | $2.03 | $1.99 | $2.01 | $1.83 | 4,654 |
| 2015-11-10 | $2.17 | $2.17 | $2.16 | $2.16 | $1.97 | 500 |
| 2015-11-09 | $2.12 | $2.13 | $2.09 | $2.11 | $1.92 | 5,220 |
| 2015-11-06 | $2.18 | $2.26 | $2.16 | $2.26 | $2.05 | 452 |
| 2015-11-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.25 | 34,350 |
| 2015-11-04 | $2.48 | $2.48 | $2.48 | $2.48 | $2.25 | 24,400 |
| 2015-11-03 | $2.44 | $2.53 | $2.44 | $2.53 | $2.30 | 3,300 |
| 2015-11-02 | $2.22 | $2.22 | $2.22 | $2.22 | $2.02 | 0 |
| 2015-10-30 | $2.11 | $2.22 | $2.11 | $2.22 | $2.02 | 9,272 |
| 2015-10-29 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 0 |
| 2015-10-28 | $2.32 | $2.32 | $2.32 | $2.32 | $2.11 | 500 |
| 2015-10-27 | $2.23 | $2.23 | $2.21 | $2.21 | $1.98 | 300 |
| 2015-10-26 | $2.41 | $2.41 | $2.33 | $2.33 | $2.09 | 200 |
| 2015-10-23 | $2.44 | $2.44 | $2.44 | $2.44 | $2.18 | 150 |
| 2015-10-22 | $2.55 | $2.55 | $2.47 | $2.47 | $2.21 | 471 |
| 2015-10-21 | $2.58 | $2.58 | $2.47 | $2.47 | $2.21 | 6,030 |
| 2015-10-20 | $2.66 | $2.79 | $2.66 | $2.76 | $2.47 | 969 |
| 2015-10-19 | $2.83 | $2.83 | $2.66 | $2.66 | $2.38 | 2,114 |
| 2015-10-16 | $2.98 | $2.98 | $2.92 | $2.92 | $2.61 | 277 |
| 2015-10-15 | $2.87 | $3.00 | $2.87 | $3.00 | $2.69 | 204 |
| 2015-10-14 | $2.97 | $2.98 | $2.96 | $2.98 | $2.67 | 21,013 |
| 2015-10-13 | $2.84 | $3.02 | $2.80 | $3.02 | $2.70 | 1,106 |
| 2015-10-12 | $3.06 | $3.06 | $3.06 | $3.06 | $2.74 | 0 |
| 2015-10-09 | $3.23 | $3.23 | $3.05 | $3.06 | $2.74 | 900 |
| 2015-10-08 | $3.11 | $3.17 | $3.11 | $3.17 | $2.84 | 3,000 |
| 2015-10-07 | $2.98 | $2.98 | $2.96 | $2.96 | $2.65 | 49,900 |
| 2015-10-06 | $2.78 | $2.93 | $2.78 | $2.93 | $2.62 | 500 |
| 2015-10-05 | $2.41 | $2.50 | $2.41 | $2.50 | $2.24 | 402 |
| 2015-10-02 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 53 |
| 2015-10-01 | $2.42 | $2.43 | $2.42 | $2.42 | $2.17 | 320 |
| 2015-09-30 | $2.39 | $2.39 | $2.28 | $2.28 | $2.04 | 350 |
| 2015-09-29 | $2.38 | $2.38 | $2.27 | $2.27 | $2.03 | 4,166 |
| 2015-09-28 | $2.49 | $2.49 | $2.36 | $2.36 | $2.11 | 7,186 |
| 2015-09-25 | $2.49 | $2.49 | $2.43 | $2.43 | $2.14 | 300 |
| 2015-09-24 | $2.54 | $2.54 | $2.51 | $2.51 | $2.21 | 300 |
| 2015-09-23 | $2.78 | $2.78 | $2.66 | $2.69 | $2.37 | 4,700 |
| 2015-09-22 | $2.87 | $2.87 | $2.86 | $2.86 | $2.52 | 642 |
| 2015-09-21 | $2.85 | $3.01 | $2.85 | $3.01 | $2.66 | 1,152 |
| 2015-09-18 | $2.70 | $2.82 | $2.70 | $2.82 | $2.49 | 1,111 |
| 2015-09-17 | $2.79 | $2.84 | $2.79 | $2.84 | $2.51 | 605 |
| 2015-09-16 | $2.77 | $2.77 | $2.77 | $2.77 | $2.44 | 1,953 |
| 2015-09-15 | $2.66 | $2.74 | $2.65 | $2.74 | $2.42 | 801 |
| 2015-09-14 | $2.65 | $2.65 | $2.65 | $2.65 | $2.34 | 0 |
| 2015-09-11 | $2.72 | $2.72 | $2.64 | $2.65 | $2.34 | 501 |
| 2015-09-10 | $2.82 | $2.89 | $2.82 | $2.89 | $2.55 | 500 |
| 2015-09-09 | $2.80 | $2.80 | $2.79 | $2.79 | $2.46 | 2,202 |
| 2015-09-08 | $2.96 | $2.96 | $2.95 | $2.95 | $2.61 | 500 |
| 2015-09-04 | $2.95 | $2.98 | $2.95 | $2.96 | $2.61 | 5,556 |
| 2015-09-03 | $2.99 | $3.03 | $2.97 | $3.02 | $2.66 | 22,500 |
| 2015-09-02 | $2.81 | $2.85 | $2.81 | $2.85 | $2.51 | 500 |
| 2015-09-01 | $3.01 | $3.01 | $2.61 | $2.61 | $2.30 | 103,300 |
| 2015-08-31 | $2.84 | $3.13 | $2.72 | $3.13 | $2.76 | 12,569 |
| 2015-08-28 | $2.69 | $2.88 | $2.69 | $2.88 | $2.54 | 301 |
Bonavista Energy Corp (BNPUF) News Headlines
Recent Bonavista Energy Corp (BNPUF) News
Similar Companies to Bonavista Energy Corp (BNPUF) 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 | -- | -- | -- |