BioSig Technologies Inc (BSGMD) Exchange: OTCBB
Data as of May 9, 2025
$6.82 ($0.59) 9.47%
BioSig Technologies Inc - Daily Information
Click for more stock information on BioSig Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.50 |
| Previous Close | $6.82 |
| High | $7.00 |
| Low | $6.33 |
| Adjusted Open | $6.50 |
| Previous Adjusted Close | $6.82 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.33 |
About BioSig Technologies Inc (BSGMD)
DELISTED - BioSig Technologies Inc
Invest in BioSig Technologies Inc (BSGMD)
Historical Stock Data for BioSig Technologies Inc (BSGMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-20 | $6.50 | $7.00 | $6.33 | $6.82 | $6.82 | 196,649 |
| 2018-09-19 | $5.80 | $6.34 | $5.79 | $6.23 | $6.23 | 174,258 |
| 2018-09-18 | $5.49 | $5.70 | $5.46 | $5.68 | $5.68 | 36,789 |
| 2018-09-17 | $5.20 | $5.49 | $5.15 | $5.42 | $5.42 | 41,260 |
| 2018-09-14 | $5.05 | $5.25 | $4.91 | $5.10 | $5.10 | 14,752 |
| 2018-09-13 | $5.05 | $5.25 | $4.90 | $5.00 | $5.00 | 24,078 |
| 2018-09-12 | $5.50 | $5.99 | $4.39 | $5.05 | $5.05 | 73,767 |
| 2018-09-11 | $6.00 | $6.15 | $4.25 | $5.50 | $5.50 | 26,393 |
| 2018-09-10 | $1.66 | $1.71 | $1.64 | $1.70 | $4.25 | 38,959 |
| 2018-09-07 | $1.96 | $2.00 | $1.55 | $1.64 | $4.10 | 206,090 |
| 2018-09-06 | $1.97 | $2.01 | $1.88 | $1.92 | $4.80 | 76,688 |
| 2018-09-05 | $2.16 | $2.27 | $1.97 | $2.05 | $5.13 | 76,764 |
| 2018-09-04 | $2.27 | $2.30 | $2.14 | $2.17 | $5.42 | 21,889 |
| 2018-08-31 | $2.28 | $2.33 | $2.15 | $2.19 | $5.48 | 28,949 |
| 2018-08-30 | $2.30 | $2.45 | $2.23 | $2.26 | $5.64 | 20,599 |
| 2018-08-29 | $2.29 | $2.43 | $2.08 | $2.28 | $5.70 | 137,103 |
| 2018-08-28 | $2.25 | $2.25 | $2.16 | $2.20 | $5.50 | 32,112 |
| 2018-08-27 | $2.50 | $2.53 | $2.08 | $2.25 | $5.63 | 151,844 |
| 2018-08-24 | $2.68 | $2.68 | $2.50 | $2.51 | $6.28 | 17,672 |
| 2018-08-23 | $2.66 | $2.66 | $2.55 | $2.64 | $6.60 | 23,026 |
| 2018-08-22 | $2.69 | $2.72 | $2.59 | $2.61 | $6.51 | 20,122 |
| 2018-08-21 | $2.56 | $2.68 | $2.54 | $2.62 | $6.55 | 22,073 |
| 2018-08-20 | $2.76 | $2.85 | $2.40 | $2.58 | $6.45 | 126,511 |
| 2018-08-17 | $2.83 | $2.83 | $2.52 | $2.74 | $6.85 | 93,805 |
| 2018-08-16 | $2.99 | $3.00 | $2.75 | $2.80 | $7.00 | 65,300 |
| 2018-08-15 | $2.62 | $2.99 | $2.61 | $2.98 | $7.45 | 127,246 |
| 2018-08-14 | $3.04 | $3.15 | $2.51 | $2.62 | $6.55 | 330,928 |
| 2018-08-13 | $2.48 | $3.00 | $2.46 | $3.00 | $7.50 | 273,857 |
| 2018-08-10 | $2.37 | $2.50 | $2.36 | $2.45 | $6.13 | 69,743 |
| 2018-08-09 | $2.25 | $2.40 | $2.25 | $2.37 | $5.93 | 45,722 |
| 2018-08-08 | $2.21 | $2.26 | $2.21 | $2.25 | $5.63 | 28,897 |
| 2018-08-07 | $2.26 | $2.26 | $2.19 | $2.20 | $5.49 | 20,757 |
| 2018-08-06 | $2.24 | $2.33 | $2.24 | $2.25 | $5.63 | 22,053 |
| 2018-08-03 | $2.23 | $2.27 | $2.16 | $2.24 | $5.60 | 34,740 |
| 2018-08-02 | $2.28 | $2.28 | $2.18 | $2.22 | $5.55 | 17,367 |
| 2018-08-01 | $2.23 | $2.34 | $2.20 | $2.24 | $5.60 | 54,725 |
| 2018-07-31 | $2.29 | $2.29 | $2.22 | $2.23 | $5.58 | 44,918 |
| 2018-07-30 | $2.30 | $2.30 | $2.23 | $2.29 | $5.73 | 41,745 |
| 2018-07-27 | $2.38 | $2.39 | $2.23 | $2.28 | $5.70 | 32,731 |
| 2018-07-26 | $2.32 | $2.49 | $2.31 | $2.33 | $5.83 | 31,640 |
| 2018-07-25 | $2.37 | $2.37 | $2.21 | $2.29 | $5.73 | 63,560 |
| 2018-07-24 | $2.31 | $2.36 | $2.28 | $2.35 | $5.88 | 14,142 |
| 2018-07-23 | $2.36 | $2.36 | $2.29 | $2.34 | $5.85 | 8,578 |
| 2018-07-20 | $2.32 | $2.37 | $2.21 | $2.35 | $5.88 | 22,449 |
| 2018-07-19 | $2.35 | $2.36 | $2.23 | $2.30 | $5.75 | 17,457 |
| 2018-07-18 | $2.20 | $2.35 | $2.12 | $2.35 | $5.88 | 34,486 |
| 2018-07-17 | $2.18 | $2.20 | $2.12 | $2.15 | $5.38 | 25,828 |
| 2018-07-16 | $2.17 | $2.23 | $2.12 | $2.17 | $5.43 | 21,538 |
| 2018-07-13 | $2.14 | $2.19 | $2.08 | $2.15 | $5.38 | 46,793 |
| 2018-07-12 | $2.18 | $2.20 | $2.03 | $2.16 | $5.40 | 46,594 |
| 2018-07-11 | $2.15 | $2.21 | $2.10 | $2.14 | $5.35 | 25,045 |
| 2018-07-10 | $2.20 | $2.23 | $2.05 | $2.10 | $5.25 | 51,309 |
| 2018-07-09 | $2.30 | $2.36 | $2.06 | $2.15 | $5.38 | 139,190 |
| 2018-07-06 | $2.40 | $2.40 | $2.29 | $2.37 | $5.92 | 28,475 |
| 2018-07-05 | $2.35 | $2.45 | $2.32 | $2.35 | $5.88 | 42,658 |
| 2018-07-03 | $2.25 | $2.39 | $2.15 | $2.33 | $5.83 | 37,398 |
| 2018-07-02 | $2.40 | $2.40 | $2.15 | $2.20 | $5.50 | 45,422 |
| 2018-06-29 | $2.48 | $2.48 | $2.31 | $2.37 | $5.93 | 62,049 |
| 2018-06-28 | $2.47 | $2.47 | $2.29 | $2.37 | $5.91 | 56,728 |
| 2018-06-27 | $2.42 | $2.49 | $2.34 | $2.46 | $6.15 | 106,916 |
| 2018-06-26 | $2.50 | $2.50 | $2.24 | $2.43 | $6.08 | 128,484 |
| 2018-06-25 | $2.59 | $2.60 | $2.36 | $2.42 | $6.05 | 90,384 |
| 2018-06-22 | $2.20 | $2.61 | $2.16 | $2.54 | $6.35 | 126,045 |
| 2018-06-21 | $2.21 | $2.21 | $2.13 | $2.20 | $5.50 | 123,367 |
| 2018-06-20 | $1.98 | $2.25 | $1.90 | $2.21 | $5.52 | 97,498 |
| 2018-06-19 | $1.92 | $2.00 | $1.87 | $1.96 | $4.90 | 85,984 |
| 2018-06-18 | $1.99 | $2.04 | $1.87 | $1.91 | $4.78 | 61,434 |
| 2018-06-15 | $1.77 | $2.00 | $1.70 | $2.00 | $5.00 | 80,779 |
| 2018-06-14 | $1.77 | $1.78 | $1.72 | $1.75 | $4.38 | 11,216 |
| 2018-06-13 | $1.78 | $1.78 | $1.70 | $1.72 | $4.30 | 15,722 |
| 2018-06-12 | $1.79 | $1.81 | $1.75 | $1.76 | $4.40 | 23,089 |
| 2018-06-11 | $1.82 | $1.84 | $1.74 | $1.75 | $4.38 | 29,284 |
| 2018-06-08 | $1.70 | $1.83 | $1.62 | $1.78 | $4.45 | 92,408 |
| 2018-06-07 | $1.61 | $1.72 | $1.61 | $1.68 | $4.20 | 4,467 |
| 2018-06-06 | $1.76 | $1.76 | $1.56 | $1.64 | $4.10 | 43,814 |
| 2018-06-05 | $1.80 | $1.80 | $1.70 | $1.76 | $4.40 | 8,930 |
| 2018-06-04 | $1.70 | $1.80 | $1.67 | $1.78 | $4.45 | 31,903 |
| 2018-06-01 | $1.72 | $1.75 | $1.69 | $1.73 | $4.33 | 23,205 |
| 2018-05-31 | $1.74 | $1.80 | $1.70 | $1.74 | $4.35 | 14,003 |
| 2018-05-30 | $1.77 | $1.77 | $1.67 | $1.76 | $4.40 | 41,376 |
| 2018-05-29 | $1.80 | $1.80 | $1.76 | $1.78 | $4.45 | 8,198 |
| 2018-05-25 | $1.80 | $1.80 | $1.79 | $1.79 | $4.48 | 6,616 |
| 2018-05-24 | $1.79 | $1.82 | $1.76 | $1.80 | $4.50 | 18,688 |
| 2018-05-23 | $1.79 | $1.80 | $1.78 | $1.78 | $4.45 | 6,192 |
| 2018-05-22 | $1.83 | $1.87 | $1.78 | $1.79 | $4.48 | 20,006 |
| 2018-05-21 | $1.81 | $1.89 | $1.79 | $1.85 | $4.63 | 6,200 |
| 2018-05-18 | $1.85 | $1.85 | $1.75 | $1.79 | $4.48 | 17,753 |
| 2018-05-17 | $1.81 | $1.81 | $1.76 | $1.81 | $4.53 | 18,517 |
| 2018-05-16 | $1.87 | $1.89 | $1.75 | $1.79 | $4.48 | 32,332 |
| 2018-05-15 | $1.85 | $1.85 | $1.83 | $1.85 | $4.63 | 12,778 |
| 2018-05-14 | $1.84 | $1.85 | $1.80 | $1.84 | $4.60 | 15,622 |
| 2018-05-11 | $1.84 | $1.87 | $1.80 | $1.85 | $4.63 | 11,457 |
| 2018-05-10 | $1.83 | $1.85 | $1.76 | $1.85 | $4.63 | 51,372 |
| 2018-05-09 | $1.75 | $1.83 | $1.73 | $1.82 | $4.55 | 14,412 |
| 2018-05-08 | $1.70 | $1.85 | $1.66 | $1.80 | $4.50 | 43,962 |
| 2018-05-07 | $1.77 | $1.77 | $1.63 | $1.66 | $4.15 | 33,284 |
| 2018-05-04 | $1.79 | $1.85 | $1.71 | $1.77 | $4.43 | 20,308 |
| 2018-05-03 | $1.80 | $1.81 | $1.72 | $1.81 | $4.53 | 12,384 |
| 2018-05-02 | $1.67 | $1.75 | $1.67 | $1.75 | $4.38 | 22,736 |
| 2018-05-01 | $1.79 | $1.79 | $1.65 | $1.71 | $4.28 | 45,781 |
| 2018-04-30 | $1.80 | $1.85 | $1.79 | $1.80 | $4.50 | 8,882 |
| 2018-04-27 | $1.88 | $1.88 | $1.79 | $1.80 | $4.50 | 21,836 |
| 2018-04-26 | $1.82 | $1.92 | $1.77 | $1.87 | $4.68 | 35,875 |
| 2018-04-25 | $2.00 | $2.00 | $1.76 | $1.85 | $4.63 | 79,878 |
| 2018-04-24 | $2.20 | $2.20 | $1.95 | $1.99 | $4.98 | 78,076 |
| 2018-04-23 | $2.00 | $2.10 | $1.90 | $2.03 | $5.08 | 56,358 |
| 2018-04-20 | $1.89 | $1.91 | $1.80 | $1.90 | $4.75 | 36,817 |
| 2018-04-19 | $1.83 | $1.92 | $1.80 | $1.88 | $4.70 | 42,606 |
| 2018-04-18 | $1.77 | $1.80 | $1.71 | $1.80 | $4.50 | 17,974 |
| 2018-04-17 | $1.79 | $1.82 | $1.74 | $1.77 | $4.43 | 35,210 |
| 2018-04-16 | $1.76 | $1.80 | $1.74 | $1.78 | $4.45 | 25,657 |
| 2018-04-13 | $1.77 | $1.80 | $1.71 | $1.74 | $4.34 | 43,232 |
| 2018-04-12 | $1.73 | $1.78 | $1.69 | $1.75 | $4.38 | 68,360 |
| 2018-04-11 | $1.74 | $1.74 | $1.63 | $1.69 | $4.23 | 67,329 |
| 2018-04-10 | $2.01 | $2.01 | $1.74 | $1.78 | $4.45 | 75,912 |
| 2018-04-09 | $2.21 | $2.24 | $1.92 | $2.01 | $5.03 | 119,419 |
| 2018-04-06 | $1.89 | $2.36 | $1.87 | $2.17 | $5.43 | 176,403 |
| 2018-04-05 | $1.77 | $1.90 | $1.71 | $1.89 | $4.73 | 67,380 |
| 2018-04-04 | $1.67 | $1.80 | $1.67 | $1.77 | $4.43 | 62,602 |
| 2018-04-03 | $1.73 | $1.73 | $1.63 | $1.66 | $4.15 | 17,912 |
| 2018-04-02 | $1.57 | $1.73 | $1.57 | $1.67 | $4.18 | 62,032 |
| 2018-03-29 | $1.60 | $1.60 | $1.51 | $1.57 | $3.93 | 17,861 |
| 2018-03-28 | $1.58 | $1.65 | $1.54 | $1.61 | $4.01 | 81,064 |
| 2018-03-27 | $1.55 | $1.58 | $1.51 | $1.51 | $3.78 | 11,274 |
| 2018-03-26 | $1.55 | $1.58 | $1.53 | $1.55 | $3.88 | 23,677 |
| 2018-03-23 | $1.55 | $1.55 | $1.50 | $1.54 | $3.85 | 29,324 |
| 2018-03-22 | $1.55 | $1.70 | $1.50 | $1.53 | $3.83 | 99,363 |
| 2018-03-21 | $1.45 | $1.55 | $1.43 | $1.55 | $3.88 | 50,976 |
| 2018-03-20 | $1.45 | $1.45 | $1.42 | $1.43 | $3.58 | 12,690 |
| 2018-03-19 | $1.50 | $1.50 | $1.43 | $1.43 | $3.58 | 25,593 |
| 2018-03-16 | $1.44 | $1.45 | $1.40 | $1.45 | $3.63 | 21,386 |
| 2018-03-15 | $1.42 | $1.42 | $1.40 | $1.41 | $3.52 | 8,280 |
| 2018-03-14 | $1.44 | $1.44 | $1.36 | $1.44 | $3.60 | 15,052 |
| 2018-03-13 | $1.35 | $1.44 | $1.35 | $1.39 | $3.48 | 9,813 |
| 2018-03-12 | $1.45 | $1.45 | $1.36 | $1.42 | $3.54 | 13,452 |
| 2018-03-09 | $1.40 | $1.44 | $1.37 | $1.44 | $3.60 | 14,914 |
| 2018-03-08 | $1.41 | $1.41 | $1.35 | $1.40 | $3.50 | 11,957 |
| 2018-03-07 | $1.40 | $1.44 | $1.36 | $1.44 | $3.60 | 9,736 |
| 2018-03-06 | $1.42 | $1.45 | $1.38 | $1.42 | $3.55 | 19,048 |
| 2018-03-05 | $1.40 | $1.44 | $1.35 | $1.40 | $3.50 | 14,984 |
| 2018-03-02 | $1.39 | $1.44 | $1.38 | $1.44 | $3.60 | 16,048 |
| 2018-03-01 | $1.35 | $1.39 | $1.29 | $1.36 | $3.40 | 11,340 |
| 2018-02-28 | $1.34 | $1.35 | $1.29 | $1.31 | $3.28 | 5,672 |
| 2018-02-27 | $1.37 | $1.37 | $1.33 | $1.34 | $3.36 | 9,102 |
| 2018-02-26 | $1.37 | $1.37 | $1.32 | $1.32 | $3.30 | 6,519 |
| 2018-02-23 | $1.35 | $1.35 | $1.33 | $1.34 | $3.35 | 6,316 |
| 2018-02-22 | $1.35 | $1.37 | $1.33 | $1.34 | $3.35 | 8,646 |
| 2018-02-21 | $1.34 | $1.38 | $1.34 | $1.34 | $3.36 | 19,296 |
| 2018-02-20 | $1.48 | $1.48 | $1.34 | $1.40 | $3.50 | 20,943 |
| 2018-02-16 | $1.40 | $1.44 | $1.35 | $1.38 | $3.45 | 13,134 |
| 2018-02-15 | $1.40 | $1.42 | $1.40 | $1.40 | $3.50 | 1,591 |
| 2018-02-14 | $1.45 | $1.45 | $1.40 | $1.40 | $3.50 | 11,249 |
| 2018-02-13 | $1.42 | $1.45 | $1.40 | $1.44 | $3.60 | 5,764 |
| 2018-02-12 | $1.38 | $1.43 | $1.35 | $1.43 | $3.58 | 17,889 |
| 2018-02-09 | $1.45 | $1.45 | $1.35 | $1.39 | $3.48 | 48,145 |
| 2018-02-08 | $1.40 | $1.45 | $1.40 | $1.44 | $3.61 | 7,782 |
| 2018-02-07 | $1.42 | $1.44 | $1.38 | $1.44 | $3.60 | 16,873 |
| 2018-02-06 | $1.44 | $1.44 | $1.40 | $1.42 | $3.55 | 13,643 |
| 2018-02-05 | $1.44 | $1.48 | $1.39 | $1.41 | $3.53 | 17,901 |
| 2018-02-02 | $1.45 | $1.50 | $1.41 | $1.50 | $3.75 | 17,256 |
| 2018-02-01 | $1.45 | $1.51 | $1.42 | $1.48 | $3.70 | 25,742 |
| 2018-01-31 | $1.45 | $1.50 | $1.45 | $1.45 | $3.63 | 7,979 |
| 2018-01-30 | $1.41 | $1.50 | $1.41 | $1.49 | $3.73 | 15,996 |
| 2018-01-29 | $1.45 | $1.46 | $1.41 | $1.46 | $3.65 | 19,088 |
| 2018-01-26 | $1.43 | $1.45 | $1.37 | $1.45 | $3.63 | 22,372 |
| 2018-01-25 | $1.42 | $1.43 | $1.38 | $1.40 | $3.50 | 13,122 |
| 2018-01-24 | $1.43 | $1.43 | $1.39 | $1.39 | $3.48 | 9,374 |
| 2018-01-23 | $1.41 | $1.45 | $1.40 | $1.42 | $3.55 | 9,534 |
| 2018-01-22 | $1.46 | $1.46 | $1.40 | $1.41 | $3.53 | 14,162 |
| 2018-01-19 | $1.43 | $1.45 | $1.41 | $1.45 | $3.63 | 9,381 |
| 2018-01-18 | $1.40 | $1.45 | $1.39 | $1.45 | $3.63 | 13,460 |
| 2018-01-17 | $1.41 | $1.44 | $1.40 | $1.40 | $3.50 | 17,638 |
| 2018-01-16 | $1.44 | $1.48 | $1.40 | $1.45 | $3.63 | 43,320 |
| 2018-01-12 | $1.41 | $1.49 | $1.41 | $1.47 | $3.68 | 24,792 |
| 2018-01-11 | $1.44 | $1.47 | $1.41 | $1.47 | $3.68 | 17,437 |
| 2018-01-10 | $1.55 | $1.55 | $1.45 | $1.49 | $3.73 | 20,271 |
| 2018-01-09 | $1.49 | $1.55 | $1.47 | $1.55 | $3.88 | 65,945 |
| 2018-01-08 | $1.45 | $1.49 | $1.43 | $1.43 | $3.58 | 17,435 |
| 2018-01-05 | $1.50 | $1.50 | $1.44 | $1.47 | $3.67 | 11,844 |
| 2018-01-04 | $1.42 | $1.50 | $1.41 | $1.49 | $3.73 | 11,844 |
| 2018-01-03 | $1.44 | $1.44 | $1.41 | $1.41 | $3.53 | 8,325 |
| 2018-01-02 | $1.50 | $1.50 | $1.41 | $1.48 | $3.70 | 2,461 |
| 2017-12-29 | $1.44 | $1.45 | $1.41 | $1.44 | $3.60 | 14,809 |
| 2017-12-28 | $1.43 | $1.45 | $1.43 | $1.44 | $3.60 | 13,917 |
| 2017-12-27 | $1.43 | $1.52 | $1.43 | $1.43 | $3.58 | 12,244 |
| 2017-12-26 | $1.43 | $1.52 | $1.43 | $1.43 | $3.58 | 19,067 |
| 2017-12-22 | $1.55 | $1.58 | $1.40 | $1.43 | $3.58 | 13,845 |
| 2017-12-21 | $1.42 | $1.55 | $1.40 | $1.52 | $3.80 | 41,761 |
| 2017-12-20 | $1.40 | $1.42 | $1.33 | $1.35 | $3.38 | 10,909 |
| 2017-12-19 | $1.38 | $1.40 | $1.35 | $1.39 | $3.48 | 6,147 |
| 2017-12-18 | $1.35 | $1.40 | $1.34 | $1.38 | $3.45 | 9,899 |
| 2017-12-15 | $1.33 | $1.35 | $1.33 | $1.35 | $3.38 | 1,331 |
| 2017-12-14 | $1.30 | $1.35 | $1.30 | $1.33 | $3.33 | 3,586 |
| 2017-12-13 | $1.33 | $1.38 | $1.30 | $1.35 | $3.38 | 24,956 |
| 2017-12-12 | $1.33 | $1.36 | $1.30 | $1.36 | $3.40 | 7,412 |
| 2017-12-11 | $1.33 | $1.37 | $1.33 | $1.34 | $3.35 | 5,010 |
| 2017-12-08 | $1.36 | $1.39 | $1.31 | $1.35 | $3.38 | 5,435 |
| 2017-12-07 | $1.31 | $1.37 | $1.29 | $1.36 | $3.40 | 21,471 |
| 2017-12-06 | $1.41 | $1.42 | $1.30 | $1.32 | $3.30 | 27,750 |
| 2017-12-05 | $1.42 | $1.47 | $1.36 | $1.41 | $3.53 | 21,880 |
| 2017-12-04 | $1.39 | $1.41 | $1.36 | $1.41 | $3.53 | 12,660 |
| 2017-12-01 | $1.45 | $1.45 | $1.39 | $1.39 | $3.48 | 7,511 |
| 2017-11-30 | $1.45 | $1.49 | $1.45 | $1.45 | $3.63 | 3,479 |
| 2017-11-29 | $1.50 | $1.50 | $1.39 | $1.45 | $3.63 | 15,398 |
| 2017-11-28 | $1.40 | $1.53 | $1.39 | $1.39 | $3.48 | 10,512 |
| 2017-11-27 | $1.45 | $1.45 | $1.40 | $1.40 | $3.50 | 11,252 |
| 2017-11-24 | $1.47 | $1.50 | $1.47 | $1.48 | $3.70 | 3,046 |
| 2017-11-22 | $1.48 | $1.49 | $1.39 | $1.49 | $3.73 | 8,802 |
| 2017-11-21 | $1.43 | $1.52 | $1.43 | $1.45 | $3.63 | 6,990 |
| 2017-11-20 | $1.43 | $1.46 | $1.40 | $1.43 | $3.58 | 13,371 |
| 2017-11-17 | $1.42 | $1.46 | $1.41 | $1.45 | $3.62 | 4,466 |
| 2017-11-16 | $1.44 | $1.52 | $1.42 | $1.42 | $3.55 | 11,116 |
| 2017-11-15 | $1.44 | $1.45 | $1.41 | $1.42 | $3.55 | 3,159 |
| 2017-11-14 | $1.40 | $1.48 | $1.40 | $1.45 | $3.63 | 16,308 |
| 2017-11-13 | $1.42 | $1.49 | $1.40 | $1.41 | $3.53 | 19,668 |
| 2017-11-10 | $1.49 | $1.49 | $1.41 | $1.44 | $3.60 | 24,903 |
| 2017-11-09 | $1.48 | $1.50 | $1.47 | $1.49 | $3.73 | 5,759 |
| 2017-11-08 | $1.45 | $1.50 | $1.45 | $1.47 | $3.68 | 3,185 |
| 2017-11-07 | $1.47 | $1.50 | $1.47 | $1.49 | $3.73 | 10,012 |
| 2017-11-06 | $1.47 | $1.51 | $1.44 | $1.45 | $3.63 | 14,305 |
| 2017-11-03 | $1.56 | $1.57 | $1.50 | $1.51 | $3.78 | 32,149 |
| 2017-11-02 | $1.64 | $1.68 | $1.53 | $1.54 | $3.85 | 15,622 |
| 2017-11-01 | $1.63 | $1.73 | $1.63 | $1.63 | $4.08 | 13,807 |
| 2017-10-31 | $1.63 | $1.69 | $1.57 | $1.62 | $4.05 | 6,725 |
| 2017-10-30 | $1.68 | $1.69 | $1.56 | $1.63 | $4.08 | 24,676 |
| 2017-10-27 | $1.60 | $1.64 | $1.52 | $1.64 | $4.10 | 13,060 |
| 2017-10-26 | $1.64 | $1.74 | $1.42 | $1.53 | $3.83 | 77,222 |
| 2017-10-25 | $1.52 | $1.58 | $1.48 | $1.52 | $3.80 | 9,882 |
| 2017-10-24 | $1.55 | $1.62 | $1.52 | $1.55 | $3.88 | 20,125 |
| 2017-10-23 | $1.58 | $1.66 | $1.51 | $1.55 | $3.88 | 32,540 |
| 2017-10-20 | $1.68 | $1.71 | $1.57 | $1.65 | $4.13 | 64,221 |
| 2017-10-19 | $1.49 | $1.75 | $1.49 | $1.62 | $4.05 | 90,218 |
| 2017-10-18 | $1.44 | $1.46 | $1.42 | $1.45 | $3.62 | 19,234 |
| 2017-10-17 | $1.43 | $1.44 | $1.40 | $1.42 | $3.55 | 6,830 |
| 2017-10-16 | $1.42 | $1.43 | $1.37 | $1.43 | $3.58 | 5,956 |
| 2017-10-13 | $1.44 | $1.44 | $1.37 | $1.40 | $3.50 | 4,064 |
| 2017-10-12 | $1.43 | $1.44 | $1.36 | $1.42 | $3.54 | 14,650 |
| 2017-10-11 | $1.40 | $1.44 | $1.35 | $1.42 | $3.55 | 19,098 |
| 2017-10-10 | $1.35 | $1.42 | $1.35 | $1.40 | $3.50 | 16,120 |
| 2017-10-09 | $1.40 | $1.43 | $1.39 | $1.40 | $3.50 | 7,698 |
| 2017-10-06 | $1.41 | $1.42 | $1.40 | $1.42 | $3.55 | 6,572 |
| 2017-10-05 | $1.41 | $1.42 | $1.38 | $1.41 | $3.53 | 12,747 |
| 2017-10-04 | $1.42 | $1.42 | $1.36 | $1.39 | $3.48 | 5,966 |
| 2017-10-03 | $1.38 | $1.40 | $1.38 | $1.40 | $3.50 | 13,598 |
| 2017-10-02 | $1.33 | $1.37 | $1.33 | $1.37 | $3.43 | 2,826 |
| 2017-09-29 | $1.36 | $1.37 | $1.36 | $1.36 | $3.40 | 2,080 |
| 2017-09-28 | $1.34 | $1.38 | $1.34 | $1.37 | $3.41 | 6,299 |
| 2017-09-27 | $1.32 | $1.39 | $1.31 | $1.35 | $3.38 | 26,891 |
| 2017-09-26 | $1.33 | $1.34 | $1.32 | $1.32 | $3.30 | 4,544 |
| 2017-09-25 | $1.34 | $1.35 | $1.30 | $1.34 | $3.35 | 7,059 |
| 2017-09-22 | $1.29 | $1.34 | $1.29 | $1.32 | $3.30 | 1,010 |
| 2017-09-21 | $1.32 | $1.34 | $1.30 | $1.34 | $3.35 | 2,821 |
| 2017-09-20 | $1.27 | $1.34 | $1.25 | $1.30 | $3.25 | 6,064 |
| 2017-09-19 | $1.30 | $1.31 | $1.25 | $1.29 | $3.21 | 3,281 |
| 2017-09-18 | $1.28 | $1.29 | $1.25 | $1.25 | $3.13 | 2,144 |
| 2017-09-15 | $1.25 | $1.26 | $1.25 | $1.26 | $3.16 | 783 |
| 2017-09-14 | $1.26 | $1.30 | $1.25 | $1.25 | $3.13 | 10,015 |
| 2017-09-13 | $1.31 | $1.31 | $1.26 | $1.26 | $3.15 | 11,344 |
| 2017-09-12 | $1.26 | $1.30 | $1.26 | $1.30 | $3.25 | 5,752 |
| 2017-09-11 | $1.27 | $1.30 | $1.25 | $1.29 | $3.23 | 7,868 |
| 2017-09-08 | $1.39 | $1.40 | $1.27 | $1.28 | $3.19 | 22,971 |
| 2017-09-07 | $1.37 | $1.40 | $1.31 | $1.35 | $3.38 | 19,178 |
| 2017-09-06 | $1.37 | $1.42 | $1.35 | $1.40 | $3.50 | 9,614 |
| 2017-09-05 | $1.37 | $1.42 | $1.37 | $1.41 | $3.53 | 3,055 |
| 2017-09-01 | $1.37 | $1.38 | $1.32 | $1.35 | $3.38 | 4,596 |
| 2017-08-31 | $1.35 | $1.38 | $1.31 | $1.35 | $3.38 | 8,408 |
| 2017-08-30 | $1.32 | $1.34 | $1.31 | $1.33 | $3.33 | 2,889 |
| 2017-08-29 | $1.37 | $1.39 | $1.32 | $1.32 | $3.30 | 9,627 |
| 2017-08-28 | $1.40 | $1.43 | $1.35 | $1.38 | $3.45 | 13,684 |
| 2017-08-25 | $1.36 | $1.45 | $1.36 | $1.43 | $3.58 | 1,573 |
| 2017-08-24 | $1.36 | $1.37 | $1.36 | $1.37 | $3.43 | 4,671 |
| 2017-08-23 | $1.40 | $1.40 | $1.37 | $1.37 | $3.43 | 314 |
| 2017-08-22 | $1.40 | $1.41 | $1.37 | $1.37 | $3.43 | 11,999 |
| 2017-08-21 | $1.42 | $1.42 | $1.38 | $1.41 | $3.53 | 2,352 |
| 2017-08-18 | $1.44 | $1.44 | $1.40 | $1.42 | $3.56 | 564 |
| 2017-08-17 | $1.44 | $1.45 | $1.40 | $1.44 | $3.60 | 9,464 |
| 2017-08-16 | $1.44 | $1.44 | $1.40 | $1.40 | $3.50 | 10,924 |
| 2017-08-15 | $1.43 | $1.43 | $1.40 | $1.43 | $3.58 | 706 |
| 2017-08-14 | $1.42 | $1.44 | $1.38 | $1.40 | $3.51 | 4,708 |
| 2017-08-11 | $1.40 | $1.45 | $1.40 | $1.44 | $3.59 | 5,621 |
| 2017-08-10 | $1.43 | $1.44 | $1.40 | $1.44 | $3.60 | 5,621 |
| 2017-08-09 | $1.45 | $1.46 | $1.38 | $1.44 | $3.60 | 3,145 |
| 2017-08-08 | $1.45 | $1.48 | $1.41 | $1.48 | $3.70 | 3,455 |
| 2017-08-07 | $1.45 | $1.46 | $1.38 | $1.43 | $3.58 | 4,160 |
| 2017-08-04 | $1.46 | $1.51 | $1.37 | $1.45 | $3.63 | 23,706 |
| 2017-08-03 | $1.56 | $1.60 | $1.46 | $1.52 | $3.80 | 16,407 |
| 2017-08-02 | $1.50 | $1.59 | $1.50 | $1.59 | $3.98 | 11,990 |
| 2017-08-01 | $1.43 | $1.53 | $1.43 | $1.52 | $3.80 | 21,640 |
| 2017-07-31 | $1.45 | $1.49 | $1.44 | $1.45 | $3.63 | 3,722 |
| 2017-07-28 | $1.50 | $1.50 | $1.45 | $1.49 | $3.73 | 4,632 |
| 2017-07-27 | $1.50 | $1.50 | $1.46 | $1.49 | $3.73 | 2,501 |
| 2017-07-26 | $1.46 | $1.49 | $1.45 | $1.49 | $3.73 | 2,041 |
| 2017-07-25 | $1.46 | $1.50 | $1.45 | $1.50 | $3.75 | 3,524 |
| 2017-07-24 | $1.46 | $1.50 | $1.45 | $1.45 | $3.63 | 5,914 |
| 2017-07-21 | $1.51 | $1.52 | $1.46 | $1.52 | $3.80 | 680 |
| 2017-07-20 | $1.52 | $1.52 | $1.45 | $1.49 | $3.73 | 4,186 |
| 2017-07-19 | $1.50 | $1.50 | $1.46 | $1.49 | $3.71 | 1,404 |
| 2017-07-18 | $1.49 | $1.54 | $1.46 | $1.54 | $3.85 | 6,834 |
| 2017-07-17 | $1.46 | $1.55 | $1.45 | $1.45 | $3.63 | 15,190 |
| 2017-07-14 | $1.44 | $1.47 | $1.43 | $1.45 | $3.64 | 4,767 |
| 2017-07-13 | $1.43 | $1.47 | $1.43 | $1.47 | $3.68 | 785 |
| 2017-07-12 | $1.54 | $1.55 | $1.40 | $1.42 | $3.55 | 7,537 |
| 2017-07-11 | $1.48 | $1.53 | $1.48 | $1.50 | $3.75 | 1,484 |
| 2017-07-10 | $1.54 | $1.55 | $1.45 | $1.47 | $3.68 | 3,321 |
| 2017-07-07 | $1.55 | $1.55 | $1.45 | $1.50 | $3.75 | 17,785 |
| 2017-07-06 | $1.48 | $1.55 | $1.48 | $1.55 | $3.88 | 3,655 |
| 2017-07-05 | $1.47 | $1.48 | $1.45 | $1.45 | $3.63 | 6,852 |
| 2017-07-03 | $1.46 | $1.48 | $1.46 | $1.48 | $3.70 | 1,470 |
| 2017-06-30 | $1.46 | $1.48 | $1.37 | $1.47 | $3.68 | 5,594 |
| 2017-06-29 | $1.49 | $1.49 | $1.37 | $1.45 | $3.63 | 10,113 |
| 2017-06-28 | $1.54 | $1.55 | $1.47 | $1.48 | $3.70 | 34,079 |
| 2017-06-27 | $1.38 | $1.54 | $1.38 | $1.54 | $3.85 | 19,224 |
| 2017-06-26 | $1.28 | $1.42 | $1.28 | $1.39 | $3.48 | 18,354 |
| 2017-06-23 | $1.30 | $1.35 | $1.26 | $1.28 | $3.20 | 12,093 |
| 2017-06-22 | $1.30 | $1.40 | $1.30 | $1.38 | $3.45 | 3,700 |
| 2017-06-21 | $1.30 | $1.34 | $1.25 | $1.34 | $3.35 | 13,026 |
| 2017-06-20 | $1.29 | $1.33 | $1.27 | $1.33 | $3.33 | 17,293 |
| 2017-06-19 | $1.40 | $1.40 | $1.25 | $1.30 | $3.25 | 13,498 |
| 2017-06-16 | $1.40 | $1.40 | $1.36 | $1.38 | $3.46 | 6,308 |
| 2017-06-15 | $1.39 | $1.40 | $1.37 | $1.40 | $3.50 | 4,272 |
| 2017-06-14 | $1.39 | $1.40 | $1.37 | $1.39 | $3.48 | 11,403 |
| 2017-06-13 | $1.39 | $1.39 | $1.31 | $1.36 | $3.40 | 8,062 |
| 2017-06-12 | $1.37 | $1.40 | $1.35 | $1.35 | $3.38 | 10,530 |
| 2017-06-09 | $1.35 | $1.41 | $1.35 | $1.40 | $3.50 | 5,985 |
| 2017-06-08 | $1.34 | $1.35 | $1.25 | $1.34 | $3.35 | 8,852 |
| 2017-06-07 | $1.36 | $1.36 | $1.30 | $1.33 | $3.33 | 16,834 |
| 2017-06-06 | $1.36 | $1.40 | $1.35 | $1.38 | $3.45 | 1,923 |
| 2017-06-05 | $1.38 | $1.41 | $1.23 | $1.38 | $3.45 | 40,397 |
| 2017-06-02 | $1.35 | $1.40 | $1.29 | $1.38 | $3.45 | 12,226 |
| 2017-06-01 | $1.31 | $1.39 | $1.31 | $1.36 | $3.40 | 3,448 |
| 2017-05-31 | $1.40 | $1.40 | $1.30 | $1.31 | $3.28 | 7,031 |
| 2017-05-30 | $1.46 | $1.46 | $1.35 | $1.37 | $3.43 | 15,807 |
| 2017-05-26 | $1.42 | $1.46 | $1.42 | $1.45 | $3.63 | 1,772 |
| 2017-05-25 | $1.40 | $1.43 | $1.38 | $1.43 | $3.58 | 9,422 |
| 2017-05-24 | $1.42 | $1.49 | $1.40 | $1.40 | $3.50 | 20,714 |
| 2017-05-23 | $1.43 | $1.49 | $1.42 | $1.45 | $3.63 | 10,063 |
| 2017-05-22 | $1.45 | $1.51 | $1.38 | $1.49 | $3.73 | 18,987 |
| 2017-05-19 | $1.44 | $1.50 | $1.42 | $1.50 | $3.75 | 11,524 |
| 2017-05-18 | $1.47 | $1.47 | $1.43 | $1.46 | $3.65 | 7,768 |
| 2017-05-17 | $1.39 | $1.49 | $1.39 | $1.49 | $3.73 | 6,142 |
| 2017-05-16 | $1.40 | $1.40 | $1.39 | $1.39 | $3.48 | 2,379 |
| 2017-05-15 | $1.40 | $1.43 | $1.39 | $1.40 | $3.50 | 23,868 |
| 2017-05-12 | $1.40 | $1.44 | $1.40 | $1.40 | $3.50 | 6,051 |
| 2017-05-11 | $1.40 | $1.45 | $1.40 | $1.41 | $3.53 | 4,473 |
| 2017-05-10 | $1.44 | $1.45 | $1.40 | $1.40 | $3.50 | 18,483 |
| 2017-05-09 | $1.45 | $1.51 | $1.41 | $1.46 | $3.65 | 31,548 |
| 2017-05-08 | $1.43 | $1.49 | $1.41 | $1.44 | $3.60 | 6,787 |
| 2017-05-05 | $1.43 | $1.51 | $1.41 | $1.41 | $3.53 | 19,086 |
| 2017-05-04 | $1.48 | $1.52 | $1.43 | $1.44 | $3.60 | 10,399 |
| 2017-05-03 | $1.50 | $1.53 | $1.40 | $1.45 | $3.63 | 20,597 |
| 2017-05-02 | $1.54 | $1.61 | $1.50 | $1.54 | $3.85 | 34,090 |
| 2017-05-01 | $1.55 | $1.59 | $1.49 | $1.50 | $3.74 | 49,410 |
| 2017-04-28 | $1.65 | $1.76 | $1.50 | $1.56 | $3.90 | 61,316 |
| 2017-04-27 | $1.56 | $1.65 | $1.50 | $1.54 | $3.85 | 77,252 |
| 2017-04-26 | $1.50 | $1.60 | $1.50 | $1.52 | $3.80 | 37,664 |
| 2017-04-25 | $1.45 | $1.54 | $1.43 | $1.49 | $3.73 | 18,459 |
| 2017-04-24 | $1.39 | $1.46 | $1.39 | $1.45 | $3.63 | 8,608 |
| 2017-04-21 | $1.45 | $1.46 | $1.39 | $1.45 | $3.63 | 7,626 |
| 2017-04-20 | $1.46 | $1.55 | $1.44 | $1.45 | $3.63 | 9,798 |
| 2017-04-19 | $1.47 | $1.52 | $1.45 | $1.45 | $3.63 | 15,140 |
| 2017-04-18 | $1.49 | $1.50 | $1.45 | $1.46 | $3.65 | 14,690 |
| 2017-04-17 | $1.62 | $1.62 | $1.48 | $1.50 | $3.75 | 12,918 |
| 2017-04-13 | $1.46 | $1.60 | $1.46 | $1.60 | $4.00 | 6,551 |
| 2017-04-12 | $1.50 | $1.55 | $1.50 | $1.50 | $3.75 | 4,382 |
| 2017-04-11 | $1.53 | $1.55 | $1.50 | $1.52 | $3.80 | 23,795 |
| 2017-04-10 | $1.56 | $1.60 | $1.52 | $1.54 | $3.85 | 7,027 |
| 2017-04-07 | $1.55 | $1.60 | $1.53 | $1.56 | $3.90 | 21,112 |
| 2017-04-06 | $1.58 | $1.58 | $1.50 | $1.54 | $3.85 | 11,024 |
| 2017-04-05 | $1.48 | $1.58 | $1.48 | $1.58 | $3.94 | 20,580 |
| 2017-04-04 | $1.46 | $1.50 | $1.41 | $1.49 | $3.73 | 8,401 |
| 2017-04-03 | $1.41 | $1.50 | $1.41 | $1.47 | $3.68 | 5,947 |
| 2017-03-31 | $1.39 | $1.48 | $1.39 | $1.45 | $3.63 | 10,466 |
| 2017-03-30 | $1.52 | $1.52 | $1.20 | $1.39 | $3.48 | 138,495 |
| 2017-03-29 | $1.69 | $1.70 | $1.50 | $1.51 | $3.78 | 44,597 |
| 2017-03-28 | $1.70 | $1.71 | $1.57 | $1.69 | $4.23 | 38,319 |
| 2017-03-27 | $1.71 | $1.76 | $1.65 | $1.68 | $4.19 | 59,706 |
| 2017-03-24 | $1.78 | $1.88 | $1.69 | $1.72 | $4.30 | 52,835 |
| 2017-03-23 | $1.84 | $1.85 | $1.70 | $1.76 | $4.40 | 75,614 |
| 2017-03-22 | $1.79 | $2.00 | $1.67 | $1.83 | $4.58 | 237,707 |
| 2017-03-21 | $1.52 | $1.74 | $1.46 | $1.65 | $4.13 | 99,978 |
| 2017-03-20 | $1.58 | $1.59 | $1.40 | $1.45 | $3.63 | 26,317 |
| 2017-03-17 | $1.50 | $1.55 | $1.50 | $1.54 | $3.85 | 33,325 |
| 2017-03-16 | $1.44 | $1.51 | $1.36 | $1.38 | $3.45 | 22,918 |
| 2017-03-15 | $1.43 | $1.50 | $1.30 | $1.37 | $3.43 | 20,732 |
| 2017-03-14 | $1.41 | $1.50 | $1.41 | $1.44 | $3.60 | 3,144 |
| 2017-03-13 | $1.44 | $1.48 | $1.41 | $1.48 | $3.70 | 3,790 |
| 2017-03-10 | $1.45 | $1.49 | $1.45 | $1.48 | $3.70 | 3,358 |
| 2017-03-09 | $1.42 | $1.45 | $1.41 | $1.45 | $3.61 | 8,335 |
| 2017-03-08 | $1.43 | $1.48 | $1.42 | $1.45 | $3.63 | 7,125 |
| 2017-03-07 | $1.47 | $1.47 | $1.41 | $1.43 | $3.58 | 9,026 |
| 2017-03-06 | $1.50 | $1.54 | $1.46 | $1.48 | $3.70 | 7,698 |
| 2017-03-03 | $1.50 | $1.56 | $1.45 | $1.50 | $3.75 | 19,304 |
| 2017-03-02 | $1.48 | $1.55 | $1.48 | $1.51 | $3.78 | 16,083 |
| 2017-03-01 | $1.56 | $1.56 | $1.50 | $1.54 | $3.85 | 9,951 |
| 2017-02-28 | $1.49 | $1.56 | $1.49 | $1.56 | $3.90 | 15,343 |
| 2017-02-27 | $1.56 | $1.56 | $1.52 | $1.52 | $3.80 | 1,819 |
| 2017-02-24 | $1.59 | $1.60 | $1.50 | $1.52 | $3.80 | 19,331 |
| 2017-02-23 | $1.59 | $1.59 | $1.51 | $1.59 | $3.98 | 19,453 |
| 2017-02-22 | $1.59 | $1.59 | $1.51 | $1.54 | $3.85 | 14,151 |
| 2017-02-21 | $1.56 | $1.59 | $1.52 | $1.59 | $3.98 | 41,355 |
| 2017-02-17 | $1.59 | $1.59 | $1.50 | $1.55 | $3.88 | 37,863 |
| 2017-02-16 | $1.59 | $1.59 | $1.54 | $1.54 | $3.85 | 12,470 |
| 2017-02-15 | $1.56 | $1.59 | $1.53 | $1.54 | $3.85 | 35,598 |
| 2017-02-14 | $1.56 | $1.60 | $1.52 | $1.55 | $3.88 | 42,454 |
| 2017-02-13 | $1.59 | $1.65 | $1.55 | $1.56 | $3.90 | 65,258 |
| 2017-02-10 | $1.53 | $1.59 | $1.53 | $1.55 | $3.88 | 50,579 |
| 2017-02-09 | $1.53 | $1.53 | $1.49 | $1.52 | $3.80 | 20,176 |
| 2017-02-08 | $1.58 | $1.59 | $1.50 | $1.52 | $3.80 | 13,246 |
| 2017-02-07 | $1.54 | $1.59 | $1.51 | $1.54 | $3.85 | 9,398 |
| 2017-02-06 | $1.56 | $1.56 | $1.51 | $1.54 | $3.85 | 22,017 |
| 2017-02-03 | $1.52 | $1.53 | $1.49 | $1.52 | $3.80 | 29,852 |
| 2017-02-02 | $1.52 | $1.62 | $1.52 | $1.54 | $3.85 | 25,273 |
| 2017-02-01 | $1.59 | $1.68 | $1.52 | $1.52 | $3.80 | 22,782 |
| 2017-01-31 | $1.60 | $1.61 | $1.51 | $1.55 | $3.87 | 19,338 |
| 2017-01-30 | $1.56 | $1.64 | $1.54 | $1.60 | $4.00 | 56,159 |
| 2017-01-27 | $1.52 | $1.59 | $1.52 | $1.56 | $3.90 | 25,716 |
| 2017-01-26 | $1.53 | $1.57 | $1.48 | $1.51 | $3.78 | 30,746 |
| 2017-01-25 | $1.53 | $1.69 | $1.50 | $1.52 | $3.80 | 16,710 |
| 2017-01-24 | $1.49 | $1.59 | $1.43 | $1.52 | $3.80 | 60,569 |
| 2017-01-23 | $1.71 | $1.72 | $1.48 | $1.50 | $3.75 | 73,353 |
| 2017-01-20 | $1.64 | $1.82 | $1.59 | $1.68 | $4.20 | 212,426 |
| 2017-01-19 | $1.42 | $1.59 | $1.41 | $1.59 | $3.98 | 67,030 |
| 2017-01-18 | $1.39 | $1.41 | $1.34 | $1.39 | $3.48 | 55,793 |
| 2017-01-17 | $1.30 | $1.35 | $1.26 | $1.34 | $3.35 | 29,040 |
| 2017-01-13 | $1.30 | $1.34 | $1.26 | $1.34 | $3.35 | 3,028 |
| 2017-01-12 | $1.36 | $1.36 | $1.25 | $1.30 | $3.25 | 4,199 |
| 2017-01-11 | $1.24 | $1.36 | $1.24 | $1.36 | $3.40 | 3,864 |
| 2017-01-10 | $1.25 | $1.28 | $1.20 | $1.25 | $3.13 | 18,224 |
| 2017-01-09 | $1.28 | $1.28 | $1.23 | $1.25 | $3.13 | 14,066 |
| 2017-01-06 | $1.26 | $1.38 | $1.20 | $1.28 | $3.20 | 19,688 |
| 2017-01-05 | $1.35 | $1.40 | $1.30 | $1.30 | $3.25 | 11,566 |
| 2017-01-04 | $1.30 | $1.38 | $1.30 | $1.34 | $3.36 | 3,883 |
| 2017-01-03 | $1.29 | $1.33 | $1.25 | $1.33 | $3.32 | 431 |
| 2016-12-30 | $1.30 | $1.32 | $1.25 | $1.29 | $3.23 | 10,224 |
| 2016-12-29 | $1.30 | $1.35 | $1.29 | $1.30 | $3.25 | 2,410 |
| 2016-12-28 | $1.34 | $1.34 | $1.30 | $1.30 | $3.25 | 27,869 |
| 2016-12-27 | $1.35 | $1.39 | $1.31 | $1.33 | $3.33 | 9,765 |
| 2016-12-23 | $1.40 | $1.40 | $1.35 | $1.39 | $3.47 | 2,670 |
| 2016-12-22 | $1.40 | $1.40 | $1.35 | $1.38 | $3.44 | 1,872 |
| 2016-12-21 | $1.39 | $1.39 | $1.35 | $1.38 | $3.45 | 7,250 |
| 2016-12-20 | $1.36 | $1.43 | $1.35 | $1.35 | $3.38 | 20,266 |
| 2016-12-19 | $1.43 | $1.43 | $1.40 | $1.40 | $3.50 | 1,006 |
| 2016-12-16 | $1.35 | $1.43 | $1.35 | $1.43 | $3.58 | 11,749 |
| 2016-12-15 | $1.33 | $1.44 | $1.33 | $1.37 | $3.43 | 11,572 |
| 2016-12-14 | $1.37 | $1.40 | $1.31 | $1.35 | $3.38 | 4,762 |
| 2016-12-13 | $1.30 | $1.35 | $1.30 | $1.35 | $3.38 | 22,371 |
| 2016-12-12 | $1.36 | $1.40 | $1.35 | $1.35 | $3.38 | 28,638 |
| 2016-12-09 | $1.33 | $1.39 | $1.28 | $1.36 | $3.40 | 16,356 |
| 2016-12-08 | $1.30 | $1.39 | $1.28 | $1.38 | $3.45 | 20,160 |
| 2016-12-07 | $1.32 | $1.34 | $1.27 | $1.30 | $3.25 | 18,140 |
| 2016-12-06 | $1.33 | $1.35 | $1.30 | $1.31 | $3.28 | 16,466 |
| 2016-12-05 | $1.35 | $1.55 | $1.33 | $1.33 | $3.33 | 37,506 |
| 2016-12-02 | $1.28 | $1.34 | $1.28 | $1.34 | $3.35 | 7,700 |
| 2016-12-01 | $1.40 | $1.40 | $1.28 | $1.30 | $3.25 | 4,742 |
| 2016-11-30 | $1.32 | $1.39 | $1.31 | $1.39 | $3.48 | 33,614 |
| 2016-11-29 | $1.35 | $1.39 | $1.35 | $1.35 | $3.38 | 4,571 |
| 2016-11-28 | $1.34 | $1.45 | $1.31 | $1.31 | $3.28 | 16,737 |
| 2016-11-25 | $1.39 | $1.42 | $1.37 | $1.42 | $3.55 | 6,881 |
| 2016-11-23 | $1.45 | $1.45 | $1.31 | $1.40 | $3.50 | 14,233 |
| 2016-11-22 | $1.38 | $1.48 | $1.35 | $1.46 | $3.65 | 14,871 |
| 2016-11-21 | $1.33 | $1.39 | $1.32 | $1.39 | $3.48 | 12,139 |
| 2016-11-18 | $1.30 | $1.44 | $1.25 | $1.35 | $3.37 | 49,332 |
| 2016-11-17 | $1.36 | $1.49 | $1.30 | $1.44 | $3.60 | 11,316 |
| 2016-11-16 | $1.38 | $1.38 | $1.38 | $1.38 | $3.45 | 2,400 |
| 2016-11-15 | $1.39 | $1.41 | $1.33 | $1.40 | $3.50 | 5,918 |
| 2016-11-14 | $1.45 | $1.45 | $1.35 | $1.39 | $3.48 | 8,846 |
| 2016-11-11 | $1.49 | $1.49 | $1.42 | $1.49 | $3.73 | 9,180 |
| 2016-11-10 | $1.29 | $1.49 | $1.29 | $1.49 | $3.73 | 23,855 |
| 2016-11-09 | $1.31 | $1.32 | $1.27 | $1.30 | $3.25 | 14,447 |
| 2016-11-08 | $1.31 | $1.32 | $1.28 | $1.29 | $3.23 | 8,831 |
| 2016-11-07 | $1.28 | $1.40 | $1.28 | $1.35 | $3.38 | 8,223 |
| 2016-11-04 | $1.28 | $1.30 | $1.28 | $1.30 | $3.25 | 599 |
| 2016-11-03 | $1.31 | $1.31 | $1.25 | $1.28 | $3.20 | 4,639 |
| 2016-11-02 | $1.33 | $1.33 | $1.28 | $1.30 | $3.25 | 7,504 |
| 2016-11-01 | $1.33 | $1.35 | $1.25 | $1.33 | $3.32 | 18,012 |
| 2016-10-31 | $1.49 | $1.50 | $1.32 | $1.35 | $3.38 | 9,847 |
| 2016-10-28 | $1.34 | $1.48 | $1.34 | $1.48 | $3.70 | 6,634 |
| 2016-10-27 | $1.39 | $1.48 | $1.33 | $1.48 | $3.70 | 13,670 |
| 2016-10-26 | $1.54 | $1.54 | $1.33 | $1.35 | $3.38 | 24,120 |
| 2016-10-25 | $1.50 | $1.54 | $1.45 | $1.54 | $3.85 | 20,270 |
| 2016-10-24 | $1.57 | $1.57 | $1.40 | $1.50 | $3.75 | 14,509 |
| 2016-10-21 | $1.45 | $1.48 | $1.45 | $1.45 | $3.63 | 5,215 |
| 2016-10-20 | $1.40 | $1.45 | $1.30 | $1.45 | $3.61 | 25,766 |
| 2016-10-19 | $1.55 | $1.55 | $1.42 | $1.49 | $3.73 | 15,203 |
| 2016-10-18 | $1.56 | $1.56 | $1.42 | $1.50 | $3.75 | 11,450 |
| 2016-10-17 | $1.49 | $1.55 | $1.44 | $1.54 | $3.85 | 5,573 |
| 2016-10-14 | $1.55 | $1.59 | $1.40 | $1.48 | $3.70 | 39,791 |
| 2016-10-13 | $1.47 | $1.59 | $1.47 | $1.53 | $3.83 | 50,344 |
| 2016-10-12 | $1.34 | $1.43 | $1.34 | $1.36 | $3.40 | 8,748 |
| 2016-10-11 | $1.41 | $1.41 | $1.34 | $1.35 | $3.38 | 16,765 |
| 2016-10-10 | $1.35 | $1.47 | $1.35 | $1.41 | $3.53 | 11,200 |
| 2016-10-07 | $1.36 | $1.39 | $1.36 | $1.39 | $3.48 | 18,160 |
| 2016-10-06 | $1.50 | $1.50 | $1.36 | $1.39 | $3.48 | 10,061 |
| 2016-10-05 | $1.51 | $1.57 | $1.44 | $1.54 | $3.85 | 10,042 |
| 2016-10-04 | $1.50 | $1.54 | $1.38 | $1.54 | $3.85 | 13,906 |
| 2016-10-03 | $1.52 | $1.53 | $1.47 | $1.51 | $3.78 | 5,715 |
| 2016-09-30 | $1.47 | $1.52 | $1.45 | $1.52 | $3.80 | 3,617 |
| 2016-09-29 | $1.45 | $1.50 | $1.43 | $1.50 | $3.75 | 7,967 |
| 2016-09-28 | $1.45 | $1.45 | $1.44 | $1.44 | $3.60 | 276 |
| 2016-09-27 | $1.43 | $1.45 | $1.40 | $1.45 | $3.63 | 3,927 |
| 2016-09-26 | $1.42 | $1.43 | $1.39 | $1.43 | $3.58 | 5,209 |
| 2016-09-23 | $1.42 | $1.42 | $1.42 | $1.42 | $3.55 | 60 |
| 2016-09-22 | $1.40 | $1.43 | $1.37 | $1.42 | $3.55 | 4,476 |
| 2016-09-21 | $1.42 | $1.43 | $1.40 | $1.40 | $3.50 | 3,130 |
| 2016-09-20 | $1.40 | $1.41 | $1.36 | $1.40 | $3.50 | 4,024 |
| 2016-09-19 | $1.44 | $1.45 | $1.40 | $1.40 | $3.50 | 9,242 |
| 2016-09-16 | $1.42 | $1.45 | $1.40 | $1.44 | $3.60 | 4,300 |
| 2016-09-15 | $1.43 | $1.43 | $1.41 | $1.41 | $3.53 | 1,219 |
| 2016-09-14 | $1.42 | $1.43 | $1.40 | $1.41 | $3.52 | 3,246 |
| 2016-09-13 | $1.48 | $1.49 | $1.45 | $1.45 | $3.63 | 7,490 |
| 2016-09-12 | $1.57 | $1.57 | $1.49 | $1.51 | $3.78 | 17,517 |
| 2016-09-09 | $1.53 | $1.56 | $1.49 | $1.54 | $3.85 | 11,177 |
| 2016-09-08 | $1.51 | $1.55 | $1.51 | $1.51 | $3.78 | 21,855 |
| 2016-09-07 | $1.54 | $1.54 | $1.51 | $1.51 | $3.78 | 9,300 |
| 2016-09-06 | $1.58 | $1.58 | $1.50 | $1.54 | $3.85 | 40,636 |
| 2016-09-02 | $1.49 | $1.58 | $1.46 | $1.58 | $3.95 | 24,580 |
| 2016-09-01 | $1.51 | $1.57 | $1.50 | $1.50 | $3.75 | 19,570 |
| 2016-08-31 | $1.47 | $1.52 | $1.35 | $1.51 | $3.78 | 110,227 |
| 2016-08-30 | $1.40 | $1.59 | $1.36 | $1.47 | $3.68 | 126,636 |
| 2016-08-29 | $1.31 | $1.40 | $1.29 | $1.39 | $3.48 | 29,774 |
| 2016-08-26 | $1.37 | $1.37 | $1.30 | $1.31 | $3.28 | 18,746 |
| 2016-08-25 | $1.37 | $1.37 | $1.28 | $1.36 | $3.40 | 12,004 |
| 2016-08-24 | $1.31 | $1.36 | $1.30 | $1.35 | $3.38 | 8,811 |
| 2016-08-23 | $1.29 | $1.38 | $1.28 | $1.31 | $3.28 | 7,324 |
| 2016-08-22 | $1.25 | $1.35 | $1.25 | $1.33 | $3.33 | 15,595 |
| 2016-08-19 | $1.39 | $1.39 | $1.27 | $1.39 | $3.48 | 5,576 |
| 2016-08-18 | $1.30 | $1.42 | $1.25 | $1.30 | $3.25 | 10,356 |
| 2016-08-17 | $1.24 | $1.42 | $1.24 | $1.42 | $3.55 | 18,396 |
| 2016-08-16 | $1.20 | $1.34 | $1.18 | $1.34 | $3.35 | 9,566 |
| 2016-08-15 | $1.32 | $1.32 | $1.20 | $1.25 | $3.13 | 21,872 |
| 2016-08-12 | $1.36 | $1.36 | $1.24 | $1.32 | $3.30 | 14,485 |
| 2016-08-11 | $1.37 | $1.41 | $1.25 | $1.33 | $3.33 | 13,720 |
| 2016-08-10 | $1.30 | $1.37 | $1.29 | $1.30 | $3.25 | 4,205 |
| 2016-08-09 | $1.38 | $1.40 | $1.30 | $1.34 | $3.35 | 7,080 |
| 2016-08-08 | $1.35 | $1.39 | $1.30 | $1.38 | $3.45 | 10,942 |
| 2016-08-05 | $1.35 | $1.35 | $1.23 | $1.34 | $3.36 | 16,256 |
| 2016-08-04 | $1.27 | $1.43 | $1.26 | $1.32 | $3.30 | 24,078 |
| 2016-08-03 | $1.24 | $1.27 | $1.05 | $1.27 | $3.18 | 23,587 |
| 2016-08-02 | $1.30 | $1.30 | $1.11 | $1.20 | $3.00 | 30,936 |
| 2016-08-01 | $1.30 | $1.32 | $1.27 | $1.30 | $3.25 | 15,086 |
| 2016-07-29 | $1.33 | $1.35 | $1.26 | $1.30 | $3.25 | 8,852 |
| 2016-07-28 | $1.40 | $1.40 | $1.30 | $1.32 | $3.30 | 20,152 |
| 2016-07-27 | $1.42 | $1.42 | $1.31 | $1.40 | $3.49 | 8,601 |
| 2016-07-26 | $1.37 | $1.43 | $1.35 | $1.37 | $3.43 | 20,716 |
| 2016-07-25 | $1.40 | $1.44 | $1.35 | $1.40 | $3.49 | 20,904 |
| 2016-07-22 | $1.50 | $1.52 | $1.31 | $1.40 | $3.50 | 38,640 |
| 2016-07-21 | $1.35 | $1.45 | $1.34 | $1.42 | $3.55 | 14,701 |
| 2016-07-20 | $1.37 | $1.48 | $1.34 | $1.37 | $3.43 | 55,964 |
| 2016-07-19 | $1.33 | $1.45 | $1.20 | $1.45 | $3.63 | 39,535 |
| 2016-07-18 | $1.34 | $1.45 | $1.18 | $1.40 | $3.50 | 31,897 |
| 2016-07-15 | $1.45 | $1.45 | $1.27 | $1.32 | $3.30 | 16,144 |
| 2016-07-14 | $1.41 | $1.45 | $1.33 | $1.39 | $3.48 | 18,720 |
| 2016-07-13 | $1.45 | $1.45 | $1.41 | $1.41 | $3.53 | 4,360 |
| 2016-07-12 | $1.40 | $1.48 | $1.35 | $1.45 | $3.63 | 21,057 |
| 2016-07-11 | $1.52 | $1.52 | $1.38 | $1.42 | $3.55 | 6,626 |
| 2016-07-08 | $1.45 | $1.47 | $1.34 | $1.46 | $3.65 | 7,161 |
| 2016-07-07 | $1.46 | $1.60 | $1.45 | $1.45 | $3.63 | 11,240 |
| 2016-07-06 | $1.47 | $1.50 | $1.45 | $1.46 | $3.64 | 7,308 |
| 2016-07-05 | $1.55 | $1.60 | $1.43 | $1.60 | $4.00 | 2,200 |
| 2016-07-01 | $1.50 | $1.60 | $1.49 | $1.60 | $4.00 | 8,847 |
| 2016-06-30 | $1.50 | $1.53 | $1.50 | $1.53 | $3.83 | 3,840 |
| 2016-06-29 | $1.51 | $1.60 | $1.48 | $1.55 | $3.88 | 11,006 |
| 2016-06-28 | $1.48 | $1.52 | $1.48 | $1.51 | $3.78 | 5,106 |
| 2016-06-27 | $1.59 | $1.59 | $1.42 | $1.50 | $3.75 | 7,490 |
| 2016-06-24 | $1.57 | $1.60 | $1.55 | $1.59 | $3.98 | 3,593 |
| 2016-06-23 | $1.63 | $1.63 | $1.55 | $1.57 | $3.93 | 7,817 |
| 2016-06-22 | $1.55 | $1.60 | $1.54 | $1.60 | $4.00 | 1,092 |
| 2016-06-21 | $1.60 | $1.63 | $1.55 | $1.55 | $3.88 | 5,616 |
| 2016-06-20 | $1.63 | $1.63 | $1.60 | $1.60 | $4.00 | 3,860 |
| 2016-06-17 | $1.60 | $1.65 | $1.58 | $1.65 | $4.13 | 2,149 |
| 2016-06-16 | $1.63 | $1.63 | $1.50 | $1.59 | $3.98 | 12,160 |
| 2016-06-15 | $1.66 | $1.66 | $1.53 | $1.54 | $3.85 | 10,098 |
| 2016-06-14 | $1.63 | $1.71 | $1.60 | $1.65 | $4.13 | 5,484 |
| 2016-06-13 | $1.64 | $1.68 | $1.61 | $1.61 | $4.03 | 3,320 |
| 2016-06-10 | $1.69 | $1.72 | $1.63 | $1.63 | $4.08 | 1,631 |
| 2016-06-09 | $1.65 | $1.72 | $1.60 | $1.69 | $4.23 | 5,650 |
| 2016-06-08 | $1.70 | $1.74 | $1.62 | $1.63 | $4.07 | 8,246 |
| 2016-06-07 | $1.78 | $1.80 | $1.66 | $1.68 | $4.20 | 8,613 |
| 2016-06-06 | $1.79 | $1.80 | $1.68 | $1.75 | $4.38 | 17,058 |
| 2016-06-03 | $1.78 | $1.80 | $1.63 | $1.78 | $4.45 | 18,708 |
| 2016-06-02 | $1.81 | $1.81 | $1.80 | $1.80 | $4.50 | 2,415 |
| 2016-06-01 | $1.78 | $1.81 | $1.78 | $1.81 | $4.53 | 3,484 |
| 2016-05-31 | $1.85 | $1.85 | $1.80 | $1.81 | $4.53 | 4,540 |
| 2016-05-27 | $1.78 | $1.85 | $1.78 | $1.85 | $4.63 | 4,356 |
| 2016-05-26 | $1.78 | $1.90 | $1.73 | $1.78 | $4.45 | 10,068 |
| 2016-05-25 | $1.77 | $1.88 | $1.77 | $1.80 | $4.50 | 8,746 |
| 2016-05-24 | $1.80 | $1.91 | $1.73 | $1.77 | $4.42 | 10,275 |
| 2016-05-23 | $1.74 | $1.83 | $1.71 | $1.78 | $4.45 | 2,603 |
| 2016-05-20 | $1.85 | $1.88 | $1.64 | $1.75 | $4.38 | 9,463 |
| 2016-05-19 | $1.75 | $1.85 | $1.75 | $1.85 | $4.63 | 1,162 |
| 2016-05-18 | $1.85 | $1.85 | $1.62 | $1.84 | $4.60 | 13,247 |
| 2016-05-17 | $1.72 | $1.90 | $1.61 | $1.90 | $4.75 | 17,038 |
| 2016-05-16 | $1.87 | $1.87 | $1.71 | $1.71 | $4.28 | 3,483 |
| 2016-05-13 | $1.85 | $1.90 | $1.75 | $1.88 | $4.70 | 14,705 |
| 2016-05-12 | $1.80 | $1.90 | $1.72 | $1.90 | $4.75 | 6,221 |
| 2016-05-11 | $1.80 | $1.81 | $1.69 | $1.80 | $4.50 | 10,270 |
| 2016-05-10 | $1.82 | $1.85 | $1.73 | $1.81 | $4.53 | 11,335 |
| 2016-05-09 | $1.72 | $1.82 | $1.70 | $1.80 | $4.50 | 6,687 |
| 2016-05-06 | $1.93 | $1.93 | $1.73 | $1.74 | $4.35 | 11,164 |
| 2016-05-05 | $1.93 | $1.93 | $1.80 | $1.93 | $4.83 | 41,255 |
| 2016-05-04 | $1.97 | $1.99 | $1.86 | $1.93 | $4.83 | 17,490 |
| 2016-05-03 | $1.95 | $2.00 | $1.88 | $1.96 | $4.90 | 22,787 |
| 2016-05-02 | $2.20 | $2.20 | $1.82 | $1.86 | $4.65 | 34,297 |
| 2016-04-29 | $2.08 | $2.19 | $2.05 | $2.15 | $5.38 | 17,956 |
| 2016-04-28 | $1.90 | $2.15 | $1.88 | $2.08 | $5.20 | 31,418 |
| 2016-04-27 | $1.80 | $1.99 | $1.78 | $1.90 | $4.74 | 28,263 |
| 2016-04-26 | $1.69 | $1.75 | $1.55 | $1.75 | $4.38 | 15,086 |
| 2016-04-25 | $1.65 | $1.79 | $1.53 | $1.69 | $4.23 | 22,615 |
| 2016-04-22 | $1.55 | $1.63 | $1.54 | $1.60 | $4.00 | 11,224 |
| 2016-04-21 | $1.51 | $1.55 | $1.48 | $1.53 | $3.83 | 5,340 |
| 2016-04-20 | $1.44 | $1.45 | $1.36 | $1.44 | $3.60 | 1,539 |
| 2016-04-19 | $1.46 | $1.50 | $1.37 | $1.47 | $3.68 | 3,518 |
| 2016-04-18 | $1.45 | $1.50 | $1.36 | $1.48 | $3.70 | 7,668 |
| 2016-04-15 | $1.50 | $1.50 | $1.45 | $1.45 | $3.63 | 2,120 |
| 2016-04-14 | $1.49 | $1.54 | $1.44 | $1.44 | $3.60 | 13,770 |
| 2016-04-13 | $1.40 | $1.50 | $1.39 | $1.50 | $3.75 | 14,762 |
| 2016-04-12 | $1.40 | $1.50 | $1.37 | $1.40 | $3.50 | 5,956 |
| 2016-04-11 | $1.44 | $1.44 | $1.34 | $1.35 | $3.38 | 4,536 |
| 2016-04-08 | $1.40 | $1.55 | $1.30 | $1.44 | $3.60 | 17,096 |
| 2016-04-07 | $1.30 | $1.39 | $1.22 | $1.39 | $3.48 | 2,600 |
| 2016-04-06 | $1.42 | $1.42 | $1.23 | $1.35 | $3.38 | 11,911 |
| 2016-04-05 | $1.40 | $1.45 | $1.31 | $1.33 | $3.33 | 10,763 |
| 2016-04-04 | $1.38 | $1.45 | $1.33 | $1.44 | $3.60 | 2,105 |
| 2016-04-01 | $1.44 | $1.45 | $1.31 | $1.40 | $3.50 | 14,033 |
| 2016-03-31 | $1.42 | $1.45 | $1.40 | $1.40 | $3.50 | 5,398 |
| 2016-03-30 | $1.45 | $1.45 | $1.25 | $1.38 | $3.45 | 8,114 |
| 2016-03-29 | $1.49 | $1.50 | $1.39 | $1.47 | $3.68 | 10,569 |
| 2016-03-28 | $1.32 | $1.50 | $1.31 | $1.45 | $3.63 | 59,441 |
| 2016-03-24 | $1.40 | $1.47 | $1.39 | $1.45 | $3.63 | 16,805 |
| 2016-03-23 | $1.31 | $1.45 | $1.25 | $1.37 | $3.43 | 25,402 |
| 2016-03-22 | $1.30 | $1.30 | $1.10 | $1.29 | $3.23 | 22,879 |
| 2016-03-21 | $1.40 | $1.40 | $1.24 | $1.30 | $3.25 | 5,800 |
| 2016-03-18 | $1.20 | $1.39 | $1.15 | $1.33 | $3.33 | 28,037 |
| 2016-03-17 | $1.29 | $1.39 | $1.25 | $1.29 | $3.23 | 6,318 |
| 2016-03-16 | $1.26 | $1.30 | $1.25 | $1.30 | $3.25 | 6,236 |
| 2016-03-15 | $1.17 | $1.27 | $1.12 | $1.24 | $3.10 | 8,832 |
| 2016-03-14 | $1.31 | $1.35 | $1.19 | $1.20 | $3.00 | 12,770 |
| 2016-03-11 | $1.55 | $1.55 | $1.22 | $1.30 | $3.25 | 14,534 |
| 2016-03-10 | $1.30 | $1.33 | $1.20 | $1.28 | $3.20 | 7,743 |
| 2016-03-09 | $1.21 | $1.35 | $1.21 | $1.26 | $3.15 | 11,334 |
| 2016-03-08 | $1.28 | $1.30 | $1.10 | $1.20 | $3.00 | 16,815 |
| 2016-03-07 | $1.48 | $1.48 | $1.23 | $1.30 | $3.25 | 12,316 |
| 2016-03-04 | $1.25 | $1.53 | $1.20 | $1.45 | $3.63 | 30,945 |
| 2016-03-03 | $1.23 | $1.25 | $1.16 | $1.22 | $3.05 | 6,991 |
| 2016-03-02 | $1.14 | $1.24 | $1.14 | $1.21 | $3.03 | 10,678 |
| 2016-03-01 | $1.24 | $1.39 | $1.10 | $1.10 | $2.75 | 32,231 |
| 2016-02-29 | $1.29 | $1.30 | $1.18 | $1.26 | $3.15 | 19,356 |
| 2016-02-26 | $1.43 | $1.43 | $1.19 | $1.19 | $2.98 | 15,032 |
| 2016-02-25 | $1.22 | $1.45 | $1.15 | $1.33 | $3.33 | 27,878 |
| 2016-02-24 | $1.26 | $1.26 | $1.20 | $1.23 | $3.08 | 5,529 |
| 2016-02-23 | $1.25 | $1.30 | $1.23 | $1.24 | $3.10 | 1,870 |
| 2016-02-22 | $1.40 | $1.40 | $1.12 | $1.23 | $3.08 | 29,358 |
| 2016-02-19 | $1.33 | $1.33 | $1.17 | $1.22 | $3.05 | 15,943 |
| 2016-02-18 | $1.30 | $1.55 | $1.25 | $1.31 | $3.28 | 28,922 |
| 2016-02-17 | $1.15 | $1.30 | $1.15 | $1.29 | $3.23 | 16,316 |
| 2016-02-16 | $1.10 | $1.14 | $1.09 | $1.09 | $2.73 | 7,981 |
| 2016-02-12 | $1.02 | $1.14 | $1.02 | $1.10 | $2.75 | 11,859 |
| 2016-02-11 | $1.01 | $1.10 | $1.01 | $1.03 | $2.58 | 14,672 |
| 2016-02-10 | $1.02 | $1.09 | $1.00 | $1.06 | $2.65 | 9,762 |
| 2016-02-09 | $1.04 | $1.08 | $0.92 | $1.01 | $2.53 | 3,590 |
| 2016-02-08 | $1.10 | $1.10 | $0.96 | $1.02 | $2.55 | 26,394 |
| 2016-02-05 | $1.06 | $1.14 | $1.00 | $1.12 | $2.80 | 15,862 |
| 2016-02-04 | $1.04 | $1.09 | $1.00 | $1.05 | $2.63 | 21,700 |
| 2016-02-03 | $1.00 | $1.10 | $0.90 | $1.10 | $2.75 | 19,354 |
| 2016-02-02 | $1.10 | $1.12 | $1.00 | $1.00 | $2.50 | 2,896 |
| 2016-02-01 | $1.28 | $1.28 | $1.10 | $1.15 | $2.88 | 3,560 |
| 2016-01-29 | $1.20 | $1.22 | $1.15 | $1.22 | $3.05 | 5,993 |
| 2016-01-28 | $1.18 | $1.29 | $1.09 | $1.10 | $2.75 | 27,392 |
| 2016-01-27 | $1.20 | $1.20 | $1.18 | $1.18 | $2.95 | 6,070 |
| 2016-01-26 | $1.30 | $1.30 | $1.25 | $1.30 | $3.25 | 8,823 |
| 2016-01-25 | $1.40 | $1.59 | $1.30 | $1.39 | $3.46 | 4,208 |
| 2016-01-22 | $1.15 | $1.59 | $1.15 | $1.59 | $3.98 | 12,018 |
| 2016-01-21 | $1.08 | $1.15 | $1.08 | $1.12 | $2.80 | 5,840 |
| 2016-01-20 | $1.04 | $1.07 | $0.90 | $1.06 | $2.65 | 8,867 |
| 2016-01-19 | $1.05 | $1.09 | $1.00 | $1.04 | $2.59 | 1,528 |
| 2016-01-15 | $1.00 | $1.10 | $0.92 | $1.08 | $2.70 | 10,923 |
| 2016-01-14 | $1.13 | $1.14 | $1.00 | $1.14 | $2.85 | 2,406 |
| 2016-01-13 | $1.19 | $1.20 | $1.10 | $1.10 | $2.75 | 754 |
| 2016-01-12 | $1.15 | $1.19 | $1.15 | $1.17 | $2.93 | 2,538 |
| 2016-01-11 | $1.16 | $1.30 | $1.15 | $1.15 | $2.88 | 2,777 |
| 2016-01-08 | $1.27 | $1.27 | $1.17 | $1.19 | $2.98 | 1,520 |
| 2016-01-07 | $1.30 | $1.32 | $1.16 | $1.23 | $3.08 | 3,055 |
| 2016-01-06 | $1.30 | $1.30 | $1.25 | $1.30 | $3.25 | 2,280 |
| 2016-01-05 | $1.37 | $1.37 | $1.25 | $1.30 | $3.25 | 5,638 |
| 2016-01-04 | $1.37 | $1.37 | $1.30 | $1.30 | $3.25 | 840 |
| 2015-12-31 | $1.20 | $1.33 | $1.20 | $1.30 | $3.24 | 1,328 |
| 2015-12-30 | $1.28 | $1.28 | $1.20 | $1.20 | $3.00 | 6,840 |
| 2015-12-29 | $1.28 | $1.28 | $1.20 | $1.20 | $3.00 | 3,895 |
| 2015-12-28 | $1.40 | $1.40 | $1.25 | $1.25 | $3.13 | 3,764 |
| 2015-12-24 | $1.38 | $1.40 | $1.35 | $1.40 | $3.50 | 3,200 |
| 2015-12-23 | $1.39 | $1.39 | $1.35 | $1.35 | $3.38 | 5,420 |
| 2015-12-22 | $1.26 | $1.48 | $1.26 | $1.34 | $3.35 | 18,232 |
| 2015-12-21 | $1.25 | $1.26 | $1.20 | $1.25 | $3.13 | 7,011 |
| 2015-12-18 | $1.21 | $1.27 | $1.21 | $1.26 | $3.15 | 8,394 |
| 2015-12-17 | $1.10 | $1.19 | $1.10 | $1.19 | $2.98 | 2,560 |
| 2015-12-16 | $1.23 | $1.25 | $1.10 | $1.24 | $3.10 | 6,260 |
| 2015-12-15 | $1.08 | $1.25 | $1.08 | $1.25 | $3.13 | 4,319 |
| 2015-12-14 | $1.21 | $1.21 | $1.09 | $1.15 | $2.88 | 19,038 |
| 2015-12-11 | $1.25 | $1.30 | $1.21 | $1.25 | $3.13 | 8,766 |
| 2015-12-10 | $1.32 | $1.32 | $1.21 | $1.25 | $3.13 | 10,696 |
| 2015-12-09 | $1.36 | $1.49 | $1.26 | $1.36 | $3.40 | 22,328 |
| 2015-12-08 | $1.22 | $1.30 | $1.22 | $1.30 | $3.25 | 8,300 |
| 2015-12-07 | $1.29 | $1.29 | $1.20 | $1.22 | $3.05 | 9,760 |
| 2015-12-04 | $1.30 | $1.30 | $1.30 | $1.30 | $3.25 | 80 |
| 2015-12-03 | $1.30 | $1.30 | $1.24 | $1.30 | $3.25 | 8,356 |
| 2015-12-02 | $1.31 | $1.32 | $1.30 | $1.32 | $3.30 | 12,604 |
| 2015-12-01 | $1.30 | $1.30 | $1.30 | $1.30 | $3.25 | 0 |
| 2015-11-30 | $1.30 | $1.40 | $1.25 | $1.30 | $3.25 | 8,600 |
| 2015-11-27 | $1.41 | $1.48 | $1.41 | $1.48 | $3.70 | 213 |
| 2015-11-25 | $1.20 | $1.42 | $1.20 | $1.40 | $3.50 | 12,211 |
| 2015-11-24 | $1.36 | $1.36 | $1.20 | $1.20 | $3.00 | 3,652 |
| 2015-11-23 | $1.43 | $1.43 | $1.40 | $1.40 | $3.50 | 580 |
| 2015-11-20 | $1.40 | $1.50 | $1.40 | $1.45 | $3.63 | 520 |
| 2015-11-19 | $1.50 | $1.50 | $1.50 | $1.50 | $3.75 | 800 |
| 2015-11-18 | $1.51 | $1.51 | $1.48 | $1.51 | $3.78 | 4,514 |
| 2015-11-17 | $1.45 | $1.60 | $1.45 | $1.50 | $3.75 | 2,920 |
| 2015-11-16 | $1.50 | $1.50 | $1.43 | $1.45 | $3.63 | 3,258 |
| 2015-11-13 | $1.41 | $1.68 | $1.41 | $1.53 | $3.83 | 14,618 |
| 2015-11-12 | $1.34 | $1.55 | $1.30 | $1.37 | $3.41 | 6,694 |
| 2015-11-11 | $1.45 | $1.50 | $1.35 | $1.35 | $3.38 | 1,216 |
| 2015-11-10 | $1.38 | $1.73 | $1.38 | $1.50 | $3.75 | 3,265 |
| 2015-11-09 | $1.45 | $1.50 | $1.30 | $1.30 | $3.25 | 1,720 |
| 2015-11-06 | $1.40 | $1.40 | $1.36 | $1.40 | $3.50 | 2,180 |
| 2015-11-05 | $1.50 | $1.50 | $1.50 | $1.50 | $3.75 | 4,040 |
| 2015-11-04 | $1.47 | $1.50 | $1.43 | $1.49 | $3.73 | 1,480 |
| 2015-11-03 | $1.41 | $1.46 | $1.41 | $1.46 | $3.65 | 600 |
| 2015-11-02 | $1.33 | $1.37 | $1.30 | $1.34 | $3.35 | 1,920 |
| 2015-10-30 | $1.49 | $1.59 | $1.15 | $1.38 | $3.45 | 16,804 |
| 2015-10-29 | $1.49 | $1.68 | $1.25 | $1.49 | $3.73 | 9,578 |
| 2015-10-28 | $1.45 | $1.60 | $1.30 | $1.60 | $4.00 | 2,100 |
| 2015-10-27 | $1.37 | $1.53 | $1.25 | $1.45 | $3.63 | 10,488 |
| 2015-10-26 | $1.25 | $1.45 | $1.25 | $1.25 | $3.13 | 2,839 |
| 2015-10-23 | $1.42 | $1.49 | $1.20 | $1.36 | $3.40 | 11,162 |
| 2015-10-22 | $1.50 | $1.60 | $1.50 | $1.50 | $3.75 | 148 |
| 2015-10-21 | $1.45 | $1.59 | $1.45 | $1.59 | $3.98 | 4,507 |
| 2015-10-20 | $1.60 | $1.60 | $1.42 | $1.42 | $3.55 | 7,664 |
| 2015-10-19 | $1.60 | $1.60 | $1.55 | $1.55 | $3.88 | 3,992 |
| 2015-10-16 | $1.50 | $1.69 | $1.49 | $1.69 | $4.23 | 3,842 |
| 2015-10-15 | $1.50 | $1.50 | $1.50 | $1.50 | $3.75 | 400 |
| 2015-10-14 | $1.60 | $1.60 | $1.50 | $1.50 | $3.75 | 8,480 |
| 2015-10-13 | $1.60 | $1.60 | $1.46 | $1.55 | $3.88 | 6,392 |
| 2015-10-12 | $1.55 | $1.68 | $1.55 | $1.60 | $4.00 | 1,380 |
| 2015-10-09 | $1.60 | $1.60 | $1.53 | $1.60 | $4.00 | 4,116 |
| 2015-10-08 | $1.60 | $1.70 | $1.50 | $1.60 | $4.00 | 12,094 |
| 2015-10-07 | $1.41 | $1.60 | $1.25 | $1.60 | $4.00 | 7,832 |
| 2015-10-06 | $1.31 | $1.50 | $1.25 | $1.39 | $3.48 | 6,220 |
| 2015-10-05 | $1.52 | $1.80 | $1.49 | $1.50 | $3.75 | 3,420 |
| 2015-10-02 | $1.69 | $1.75 | $1.60 | $1.60 | $4.00 | 1,948 |
| 2015-10-01 | $1.39 | $1.90 | $1.16 | $1.70 | $4.25 | 11,340 |
| 2015-09-30 | $1.42 | $1.45 | $1.13 | $1.40 | $3.50 | 11,830 |
| 2015-09-29 | $1.50 | $1.70 | $1.23 | $1.41 | $3.53 | 10,160 |
| 2015-09-28 | $1.67 | $1.67 | $1.67 | $1.67 | $4.18 | 100 |
| 2015-09-25 | $1.67 | $1.67 | $1.67 | $1.67 | $4.18 | 0 |
| 2015-09-24 | $1.55 | $1.67 | $1.55 | $1.67 | $4.18 | 840 |
| 2015-09-23 | $1.58 | $1.60 | $1.58 | $1.60 | $4.00 | 240 |
| 2015-09-22 | $1.42 | $1.42 | $1.42 | $1.42 | $3.55 | 106 |
| 2015-09-21 | $1.67 | $1.67 | $1.46 | $1.60 | $4.00 | 2,690 |
| 2015-09-18 | $1.57 | $1.65 | $1.55 | $1.65 | $4.13 | 9,060 |
| 2015-09-17 | $1.50 | $1.50 | $1.50 | $1.50 | $3.75 | 0 |
| 2015-09-16 | $1.50 | $1.50 | $1.50 | $1.50 | $3.75 | 200 |
| 2015-09-15 | $1.55 | $1.55 | $1.55 | $1.55 | $3.88 | 3,480 |
| 2015-09-14 | $1.68 | $1.68 | $1.55 | $1.55 | $3.88 | 4,690 |
| 2015-09-11 | $1.68 | $1.70 | $1.60 | $1.65 | $4.13 | 1,724 |
| 2015-09-10 | $1.60 | $1.70 | $1.58 | $1.70 | $4.25 | 9,216 |
| 2015-09-09 | $1.60 | $1.70 | $1.60 | $1.65 | $4.13 | 2,452 |
| 2015-09-08 | $1.60 | $1.60 | $1.60 | $1.60 | $4.00 | 4,000 |
| 2015-09-04 | $1.55 | $1.65 | $1.55 | $1.65 | $4.13 | 6,224 |
| 2015-09-03 | $1.55 | $1.60 | $1.55 | $1.60 | $4.00 | 4,160 |
| 2015-09-02 | $1.60 | $1.60 | $1.55 | $1.55 | $3.88 | 2,177 |
| 2015-09-01 | $1.50 | $1.60 | $1.49 | $1.60 | $4.00 | 3,080 |
| 2015-08-31 | $1.51 | $1.59 | $1.45 | $1.59 | $3.98 | 12,688 |
BioSig Technologies Inc (BSGMD) News Headlines
Recent BioSig Technologies Inc (BSGMD) News
Similar Companies to BioSig Technologies Inc (BSGMD) 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 | -- | -- | -- |