Cumulus Media Inc. Class A (CMIA) Exchange: OTCMKTS
Data as of April 26, 2024
$15.00 ($0.00) 0.00%
Cumulus Media Inc. Class A - Daily Information
Click for more stock information on Cumulus Media Inc. Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.00 |
| Previous Close | $15.00 |
| High | $15.00 |
| Low | $15.00 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.00 |
| Adjusted Low | $15.00 |
About Cumulus Media Inc. Class A (CMIA)
DELISTED - Cumulus Media Inc. - Ordinary Shares - Class A
Invest in Cumulus Media Inc. Class A (CMIA)
Historical Stock Data for Cumulus Media Inc. Class A (CMIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,874 |
| 2018-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2018-06-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2018-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2018-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 20,381 |
| 2018-06-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2018-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 132 |
| 2018-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2018-06-13 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 50,000 |
| 2018-06-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-06-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,404 |
| 2018-05-31 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 71,095 |
| 2018-05-30 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 164,506 |
| 2018-05-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 49,717 |
| 2018-05-25 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 138,068 |
| 2018-05-24 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 5,375 |
| 2018-05-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 88,847 |
| 2018-05-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31,660 |
| 2018-05-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31,623 |
| 2018-05-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 142,041 |
| 2018-05-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 37,008 |
| 2018-05-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 225,409 |
| 2018-05-15 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 744,202 |
| 2018-05-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 152,967 |
| 2018-05-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 181,106 |
| 2018-05-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 197,785 |
| 2018-05-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 69,313 |
| 2018-05-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 181,288 |
| 2018-05-07 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 92,740 |
| 2018-05-04 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 55,999 |
| 2018-05-03 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 361,834 |
| 2018-05-02 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 316,541 |
| 2018-05-01 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 51,396 |
| 2018-04-30 | $0.06 | $0.06 | $0.02 | $0.05 | $0.05 | 328,443 |
| 2018-04-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 110,010 |
| 2018-04-26 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 46,453 |
| 2018-04-25 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 325,706 |
| 2018-04-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 57,614 |
| 2018-04-23 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 106,199 |
| 2018-04-20 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 345,713 |
| 2018-04-19 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 674,709 |
| 2018-04-18 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 100,927 |
| 2018-04-17 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 23,092 |
| 2018-04-16 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 249,809 |
| 2018-04-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 15,936 |
| 2018-04-12 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 34,505 |
| 2018-04-11 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 241,834 |
| 2018-04-10 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 19,533 |
| 2018-04-09 | $0.07 | $0.08 | $0.05 | $0.07 | $0.07 | 520,627 |
| 2018-04-06 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 935,481 |
| 2018-04-05 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 12,409 |
| 2018-04-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,428 |
| 2018-04-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 198,751 |
| 2018-04-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 9,168 |
| 2018-03-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 31,823 |
| 2018-03-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 93,120 |
| 2018-03-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 137,738 |
| 2018-03-26 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 133,833 |
| 2018-03-23 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 128,767 |
| 2018-03-22 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 323,312 |
| 2018-03-21 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 22,346 |
| 2018-03-20 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 317,181 |
| 2018-03-19 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 174,781 |
| 2018-03-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 104,741 |
| 2018-03-15 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 51,350 |
| 2018-03-14 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 47,478 |
| 2018-03-13 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 26,455 |
| 2018-03-12 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 58,608 |
| 2018-03-09 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 19,246 |
| 2018-03-08 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 35,300 |
| 2018-03-07 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 115,160 |
| 2018-03-06 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 71,155 |
| 2018-03-05 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 174,395 |
| 2018-03-02 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 30,437 |
| 2018-03-01 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 55,839 |
| 2018-02-28 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 51,557 |
| 2018-02-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 219,099 |
| 2018-02-26 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 206,704 |
| 2018-02-23 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 106,978 |
| 2018-02-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 93,108 |
| 2018-02-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 84,503 |
| 2018-02-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 84,591 |
| 2018-02-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 263,793 |
| 2018-02-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 174,153 |
| 2018-02-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 82,496 |
| 2018-02-13 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 156,485 |
| 2018-02-12 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 147,257 |
| 2018-02-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 39,545 |
| 2018-02-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 120,148 |
| 2018-02-07 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 9,010 |
| 2018-02-06 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 162,854 |
| 2018-02-05 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 306,400 |
| 2018-02-02 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 144,606 |
| 2018-02-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 54,977 |
| 2018-01-31 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 141,308 |
| 2018-01-30 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 713,076 |
| 2018-01-29 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 48,802 |
| 2018-01-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 174,811 |
| 2018-01-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 158,594 |
| 2018-01-24 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 251,182 |
| 2018-01-23 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 393,365 |
| 2018-01-22 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 281,766 |
| 2018-01-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 39,624 |
| 2018-01-18 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 541,554 |
| 2018-01-17 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 341,421 |
| 2018-01-16 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 635,031 |
| 2018-01-12 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 136,190 |
| 2018-01-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 203,320 |
| 2018-01-10 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 108,921 |
| 2018-01-09 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 67,897 |
| 2018-01-08 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 84,645 |
| 2018-01-05 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 273,304 |
| 2018-01-04 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 101,633 |
| 2018-01-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 220,827 |
| 2018-01-02 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 89,842 |
| 2017-12-29 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 406,893 |
| 2017-12-28 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 243,862 |
| 2017-12-27 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 405,488 |
| 2017-12-26 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 155,202 |
| 2017-12-22 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 160,464 |
| 2017-12-21 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 358,742 |
| 2017-12-20 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 145,570 |
| 2017-12-19 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 108,954 |
| 2017-12-18 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 346,543 |
| 2017-12-15 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 146,383 |
| 2017-12-14 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 119,086 |
| 2017-12-13 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 153,860 |
| 2017-12-12 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 118,839 |
| 2017-12-11 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 697,339 |
| 2017-12-08 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 184,365 |
| 2017-12-07 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 303,035 |
| 2017-12-06 | $0.09 | $0.12 | $0.08 | $0.11 | $0.11 | 2,043,737 |
| 2017-12-05 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 889,412 |
| 2017-12-04 | $0.09 | $0.10 | $0.01 | $0.07 | $0.07 | 1,012,841 |
| 2017-12-01 | $0.09 | $0.13 | $0.08 | $0.10 | $0.10 | 935,193 |
| 2017-11-30 | $0.14 | $0.15 | $0.04 | $0.09 | $0.09 | 3,360,471 |
| 2017-11-29 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 171,014 |
| 2017-11-28 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 338,723 |
| 2017-11-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 264,384 |
| 2017-11-24 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 772,792 |
| 2017-11-22 | $0.22 | $0.25 | $0.17 | $0.17 | $0.17 | 2,594,255 |
| 2017-11-21 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 1,301,306 |
| 2017-11-20 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 610,567 |
| 2017-11-17 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 879,530 |
| 2017-11-16 | $0.28 | $0.31 | $0.26 | $0.29 | $0.29 | 905,066 |
| 2017-11-15 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 920,047 |
| 2017-11-14 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 1,342,624 |
| 2017-11-13 | $0.31 | $0.33 | $0.29 | $0.29 | $0.29 | 1,217,056 |
| 2017-11-10 | $0.36 | $0.37 | $0.30 | $0.30 | $0.30 | 1,826,097 |
| 2017-11-09 | $0.50 | $0.53 | $0.32 | $0.36 | $0.36 | 5,625,681 |
| 2017-11-08 | $0.34 | $0.35 | $0.29 | $0.32 | $0.32 | 1,228,763 |
| 2017-11-07 | $0.29 | $0.35 | $0.28 | $0.33 | $0.33 | 1,125,862 |
| 2017-11-06 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 1,112,629 |
| 2017-11-03 | $0.33 | $0.35 | $0.25 | $0.31 | $0.31 | 2,263,361 |
| 2017-11-02 | $0.43 | $0.43 | $0.33 | $0.37 | $0.37 | 2,581,641 |
| 2017-11-01 | $0.42 | $0.45 | $0.39 | $0.43 | $0.43 | 2,703,056 |
| 2017-10-31 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 772,548 |
| 2017-10-30 | $0.45 | $0.45 | $0.37 | $0.40 | $0.40 | 1,059,858 |
| 2017-10-27 | $0.51 | $0.58 | $0.40 | $0.44 | $0.44 | 6,706,525 |
| 2017-10-26 | $0.33 | $0.72 | $0.33 | $0.50 | $0.50 | 15,975,666 |
| 2017-10-25 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 50,474 |
| 2017-10-24 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 27,257 |
| 2017-10-23 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 20,812 |
| 2017-10-20 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 170,478 |
| 2017-10-19 | $0.33 | $0.33 | $0.29 | $0.32 | $0.32 | 71,488 |
| 2017-10-18 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 14,161 |
| 2017-10-17 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 77,988 |
| 2017-10-16 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 8,884 |
| 2017-10-13 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 36,052 |
| 2017-10-12 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 21,759 |
| 2017-10-11 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 42,708 |
| 2017-10-10 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 27,334 |
| 2017-10-09 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 134,293 |
| 2017-10-06 | $0.38 | $0.38 | $0.32 | $0.33 | $0.33 | 109,819 |
| 2017-10-05 | $0.34 | $0.39 | $0.34 | $0.36 | $0.36 | 844,399 |
| 2017-10-04 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 236,178 |
| 2017-10-03 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 65,202 |
| 2017-10-02 | $0.32 | $0.32 | $0.28 | $0.32 | $0.32 | 157,279 |
| 2017-09-29 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 88,226 |
| 2017-09-28 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 57,739 |
| 2017-09-27 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 327,064 |
| 2017-09-26 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 51,756 |
| 2017-09-25 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 337,194 |
| 2017-09-22 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 40,895 |
| 2017-09-21 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 41,599 |
| 2017-09-20 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 32,724 |
| 2017-09-19 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 127,447 |
| 2017-09-18 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 118,101 |
| 2017-09-15 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 403,874 |
| 2017-09-14 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 152,264 |
| 2017-09-13 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 195,979 |
| 2017-09-12 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 82,119 |
| 2017-09-11 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 61,846 |
| 2017-09-08 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 71,301 |
| 2017-09-07 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 40,666 |
| 2017-09-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 25,613 |
| 2017-09-05 | $0.40 | $0.43 | $0.38 | $0.39 | $0.39 | 154,398 |
| 2017-09-01 | $0.39 | $0.42 | $0.39 | $0.39 | $0.39 | 242,734 |
| 2017-08-31 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 47,740 |
| 2017-08-30 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 77,081 |
| 2017-08-29 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 127,486 |
| 2017-08-28 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 77,979 |
| 2017-08-25 | $0.41 | $0.44 | $0.38 | $0.41 | $0.41 | 127,768 |
| 2017-08-24 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 46,783 |
| 2017-08-23 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 38,299 |
| 2017-08-22 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 87,081 |
| 2017-08-21 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 134,343 |
| 2017-08-18 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 372,211 |
| 2017-08-17 | $0.44 | $0.49 | $0.42 | $0.43 | $0.43 | 286,113 |
| 2017-08-16 | $0.46 | $0.50 | $0.43 | $0.44 | $0.44 | 449,198 |
| 2017-08-15 | $0.48 | $0.58 | $0.43 | $0.46 | $0.46 | 1,517,575 |
| 2017-08-14 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 329,986 |
| 2017-08-11 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 59,131 |
| 2017-08-10 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 171,143 |
| 2017-08-09 | $0.43 | $0.46 | $0.41 | $0.41 | $0.41 | 413,527 |
| 2017-08-08 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 26,294 |
| 2017-08-07 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 31,692 |
| 2017-08-04 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 29,540 |
| 2017-08-03 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 118,990 |
| 2017-08-02 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 44,099 |
| 2017-08-01 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 80,553 |
| 2017-07-31 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 25,059 |
| 2017-07-28 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 97,034 |
| 2017-07-27 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 122,456 |
| 2017-07-26 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 71,762 |
| 2017-07-25 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 38,122 |
| 2017-07-24 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 26,787 |
| 2017-07-21 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 52,780 |
| 2017-07-20 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 43,390 |
| 2017-07-19 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 27,475 |
| 2017-07-18 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 20,745 |
| 2017-07-17 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 102,863 |
| 2017-07-14 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 34,467 |
| 2017-07-13 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 53,548 |
| 2017-07-12 | $0.42 | $0.46 | $0.41 | $0.41 | $0.41 | 97,815 |
| 2017-07-11 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 47,790 |
| 2017-07-10 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 68,093 |
| 2017-07-07 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 44,819 |
| 2017-07-06 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 39,941 |
| 2017-07-05 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 75,221 |
| 2017-07-03 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 99,015 |
| 2017-06-30 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 202,692 |
| 2017-06-29 | $0.44 | $0.48 | $0.42 | $0.45 | $0.45 | 139,264 |
| 2017-06-28 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 40,173 |
| 2017-06-27 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 117,519 |
| 2017-06-26 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 190,248 |
| 2017-06-23 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 103,942 |
| 2017-06-22 | $0.42 | $0.48 | $0.41 | $0.44 | $0.44 | 511,195 |
| 2017-06-21 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 115,296 |
| 2017-06-20 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 287,528 |
| 2017-06-19 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 224,773 |
| 2017-06-16 | $0.52 | $0.53 | $0.46 | $0.48 | $0.48 | 199,520 |
| 2017-06-15 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 192,899 |
| 2017-06-14 | $0.53 | $0.56 | $0.51 | $0.51 | $0.51 | 224,026 |
| 2017-06-13 | $0.52 | $0.57 | $0.50 | $0.52 | $0.52 | 499,508 |
| 2017-06-12 | $0.52 | $0.54 | $0.49 | $0.50 | $0.50 | 173,020 |
| 2017-06-09 | $0.52 | $0.57 | $0.46 | $0.50 | $0.50 | 386,060 |
| 2017-06-08 | $0.46 | $0.54 | $0.46 | $0.51 | $0.51 | 180,614 |
| 2017-06-07 | $0.46 | $0.51 | $0.42 | $0.48 | $0.48 | 357,563 |
| 2017-06-06 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 159,819 |
| 2017-06-05 | $0.52 | $0.55 | $0.47 | $0.48 | $0.48 | 296,287 |
| 2017-06-02 | $0.54 | $0.56 | $0.51 | $0.53 | $0.53 | 216,857 |
| 2017-06-01 | $0.62 | $0.67 | $0.50 | $0.53 | $0.53 | 749,695 |
| 2017-05-31 | $0.47 | $0.64 | $0.47 | $0.57 | $0.57 | 1,549,312 |
| 2017-05-30 | $0.42 | $0.52 | $0.39 | $0.47 | $0.47 | 560,003 |
| 2017-05-26 | $0.48 | $0.48 | $0.38 | $0.40 | $0.40 | 372,280 |
| 2017-05-25 | $0.48 | $0.48 | $0.42 | $0.43 | $0.43 | 257,710 |
| 2017-05-24 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 256,674 |
| 2017-05-23 | $0.63 | $0.68 | $0.46 | $0.46 | $0.46 | 1,658,521 |
| 2017-05-22 | $0.50 | $0.84 | $0.50 | $0.61 | $0.61 | 6,326,680 |
| 2017-05-19 | $0.40 | $0.52 | $0.39 | $0.49 | $0.49 | 1,071,330 |
| 2017-05-18 | $0.34 | $0.42 | $0.34 | $0.39 | $0.39 | 316,313 |
| 2017-05-17 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 130,924 |
| 2017-05-16 | $0.33 | $0.40 | $0.33 | $0.38 | $0.38 | 480,417 |
| 2017-05-15 | $0.33 | $0.34 | $0.29 | $0.31 | $0.31 | 165,065 |
| 2017-05-12 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 123,042 |
| 2017-05-11 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 132,677 |
| 2017-05-10 | $0.41 | $0.41 | $0.33 | $0.33 | $0.33 | 241,763 |
| 2017-05-09 | $0.31 | $0.36 | $0.31 | $0.33 | $0.33 | 907,988 |
| 2017-05-08 | $0.28 | $0.36 | $0.28 | $0.32 | $0.32 | 331,757 |
| 2017-05-05 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 241,334 |
| 2017-05-04 | $0.30 | $0.32 | $0.26 | $0.28 | $0.28 | 257,140 |
| 2017-05-03 | $0.39 | $0.39 | $0.28 | $0.29 | $0.29 | 416,163 |
| 2017-05-02 | $0.34 | $0.43 | $0.34 | $0.39 | $0.39 | 997,063 |
| 2017-05-01 | $0.29 | $0.35 | $0.27 | $0.35 | $0.35 | 1,091,732 |
| 2017-04-28 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 583,494 |
| 2017-04-27 | $0.30 | $0.30 | $0.26 | $0.28 | $0.28 | 114,834 |
| 2017-04-26 | $0.27 | $0.32 | $0.24 | $0.28 | $0.28 | 463,165 |
| 2017-04-25 | $0.24 | $0.27 | $0.22 | $0.23 | $0.23 | 232,227 |
| 2017-04-24 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 147,910 |
| 2017-04-21 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 77,364 |
| 2017-04-20 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 541,580 |
| 2017-04-19 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 75,209 |
| 2017-04-18 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 127,049 |
| 2017-04-17 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 116,154 |
| 2017-04-13 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 242,180 |
| 2017-04-12 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 48,962 |
| 2017-04-11 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 92,108 |
| 2017-04-10 | $0.36 | $0.36 | $0.26 | $0.28 | $0.28 | 524,704 |
| 2017-04-07 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 141,162 |
| 2017-04-06 | $0.29 | $0.33 | $0.28 | $0.32 | $0.32 | 311,429 |
| 2017-04-05 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 289,348 |
| 2017-04-04 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 289,900 |
| 2017-04-03 | $0.32 | $0.39 | $0.31 | $0.32 | $0.32 | 599,573 |
| 2017-03-31 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 115,736 |
| 2017-03-30 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 199,254 |
| 2017-03-29 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 145,718 |
| 2017-03-28 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 278,190 |
| 2017-03-27 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 101,001 |
| 2017-03-24 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 315,847 |
| 2017-03-23 | $0.40 | $0.40 | $0.32 | $0.33 | $0.33 | 367,307 |
| 2017-03-22 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 38,940 |
| 2017-03-21 | $0.49 | $0.50 | $0.40 | $0.42 | $0.42 | 207,382 |
| 2017-03-20 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 63,546 |
| 2017-03-17 | $0.47 | $0.52 | $0.43 | $0.48 | $0.48 | 344,000 |
| 2017-03-16 | $0.59 | $0.62 | $0.56 | $0.58 | $0.58 | 141,206 |
| 2017-03-15 | $0.50 | $0.62 | $0.49 | $0.58 | $0.58 | 177,200 |
| 2017-03-14 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 119,881 |
| 2017-03-13 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 98,209 |
| 2017-03-10 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 154,051 |
| 2017-03-09 | $0.58 | $0.58 | $0.51 | $0.53 | $0.53 | 75,919 |
| 2017-03-08 | $0.64 | $0.64 | $0.57 | $0.58 | $0.58 | 73,072 |
| 2017-03-07 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 90,025 |
| 2017-03-06 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 212,130 |
| 2017-03-03 | $0.66 | $0.68 | $0.60 | $0.60 | $0.60 | 68,680 |
| 2017-03-02 | $0.65 | $0.70 | $0.60 | $0.62 | $0.62 | 404,590 |
| 2017-03-01 | $0.71 | $0.75 | $0.64 | $0.66 | $0.66 | 109,333 |
| 2017-02-28 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 220,917 |
| 2017-02-27 | $0.74 | $0.74 | $0.65 | $0.69 | $0.69 | 147,767 |
| 2017-02-24 | $0.99 | $0.99 | $0.60 | $0.76 | $0.76 | 1,794,626 |
| 2017-02-23 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 53,011 |
| 2017-02-22 | $1.05 | $1.07 | $0.98 | $1.00 | $1.00 | 149,423 |
| 2017-02-21 | $1.01 | $1.07 | $1.01 | $1.05 | $1.05 | 37,401 |
| 2017-02-17 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 17,212 |
| 2017-02-16 | $1.01 | $1.07 | $1.01 | $1.04 | $1.04 | 14,453 |
| 2017-02-15 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 26,263 |
| 2017-02-14 | $1.01 | $1.06 | $1.00 | $1.05 | $1.05 | 43,653 |
| 2017-02-13 | $1.12 | $1.12 | $1.02 | $1.04 | $1.04 | 56,924 |
| 2017-02-10 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 64,584 |
| 2017-02-09 | $1.09 | $1.09 | $1.04 | $1.08 | $1.08 | 179,102 |
| 2017-02-08 | $1.11 | $1.15 | $1.05 | $1.07 | $1.07 | 39,273 |
| 2017-02-07 | $1.17 | $1.17 | $1.10 | $1.14 | $1.14 | 59,770 |
| 2017-02-06 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 121,803 |
| 2017-02-03 | $1.14 | $1.19 | $1.12 | $1.17 | $1.17 | 273,366 |
| 2017-02-02 | $0.98 | $1.12 | $0.98 | $1.12 | $1.12 | 1,966,361 |
| 2017-02-01 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 18,408 |
| 2017-01-31 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 24,006 |
| 2017-01-30 | $0.97 | $1.02 | $0.96 | $1.01 | $1.01 | 41,942 |
| 2017-01-27 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 28,285 |
| 2017-01-26 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 53,495 |
| 2017-01-25 | $0.97 | $1.03 | $0.97 | $1.03 | $1.03 | 32,186 |
| 2017-01-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 17,302 |
| 2017-01-23 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 50,677 |
| 2017-01-20 | $1.01 | $1.01 | $0.94 | $0.97 | $0.97 | 51,199 |
| 2017-01-19 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 48,889 |
| 2017-01-18 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 86,171 |
| 2017-01-17 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 112,090 |
| 2017-01-13 | $1.06 | $1.06 | $1.02 | $1.06 | $1.06 | 35,302 |
| 2017-01-12 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 48,321 |
| 2017-01-11 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 65,601 |
| 2017-01-10 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 18,087 |
| 2017-01-09 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 58,244 |
| 2017-01-06 | $1.05 | $1.06 | $1.01 | $1.05 | $1.05 | 93,654 |
| 2017-01-05 | $1.10 | $1.10 | $1.02 | $1.04 | $1.04 | 162,350 |
| 2017-01-04 | $1.08 | $1.12 | $1.03 | $1.10 | $1.10 | 130,462 |
| 2017-01-03 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 33,763 |
| 2016-12-30 | $1.00 | $1.07 | $0.98 | $1.02 | $1.02 | 188,889 |
| 2016-12-29 | $1.05 | $1.08 | $0.98 | $1.00 | $1.00 | 109,724 |
| 2016-12-28 | $1.05 | $1.11 | $1.00 | $1.00 | $1.00 | 155,238 |
| 2016-12-27 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 85,448 |
| 2016-12-23 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 47,556 |
| 2016-12-22 | $0.95 | $1.03 | $0.95 | $0.99 | $0.99 | 88,345 |
| 2016-12-21 | $0.97 | $1.03 | $0.96 | $0.98 | $0.98 | 91,786 |
| 2016-12-20 | $1.05 | $1.09 | $0.97 | $1.00 | $1.00 | 230,382 |
| 2016-12-19 | $1.10 | $1.11 | $1.05 | $1.07 | $1.07 | 139,641 |
| 2016-12-16 | $1.14 | $1.19 | $1.09 | $1.09 | $1.09 | 102,160 |
| 2016-12-15 | $1.17 | $1.19 | $1.12 | $1.15 | $1.15 | 69,478 |
| 2016-12-14 | $1.19 | $1.27 | $1.18 | $1.19 | $1.19 | 97,163 |
| 2016-12-13 | $1.28 | $1.28 | $1.18 | $1.21 | $1.21 | 188,338 |
| 2016-12-12 | $1.29 | $1.29 | $1.17 | $1.23 | $1.23 | 283,057 |
| 2016-12-09 | $1.24 | $1.30 | $1.23 | $1.27 | $1.27 | 358,041 |
| 2016-12-08 | $1.24 | $1.27 | $1.12 | $1.25 | $1.25 | 371,854 |
| 2016-12-07 | $1.08 | $1.32 | $1.06 | $1.24 | $1.24 | 2,205,992 |
| 2016-12-06 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 77,835 |
| 2016-12-05 | $1.07 | $1.12 | $1.04 | $1.07 | $1.07 | 135,305 |
| 2016-12-02 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 165,159 |
| 2016-12-01 | $1.21 | $1.22 | $1.03 | $1.06 | $1.06 | 228,471 |
| 2016-11-30 | $1.28 | $1.29 | $1.20 | $1.21 | $1.21 | 65,772 |
| 2016-11-29 | $1.35 | $1.44 | $1.28 | $1.29 | $1.29 | 74,255 |
| 2016-11-28 | $1.27 | $1.42 | $1.27 | $1.34 | $1.34 | 136,792 |
| 2016-11-25 | $1.27 | $1.33 | $1.20 | $1.28 | $1.28 | 40,387 |
| 2016-11-23 | $1.27 | $1.29 | $1.21 | $1.27 | $1.27 | 68,884 |
| 2016-11-22 | $1.37 | $1.37 | $1.19 | $1.29 | $1.29 | 192,303 |
| 2016-11-21 | $1.44 | $1.47 | $1.31 | $1.38 | $1.38 | 129,261 |
| 2016-11-18 | $1.40 | $1.59 | $1.35 | $1.41 | $1.41 | 221,176 |
| 2016-11-17 | $1.17 | $1.61 | $1.17 | $1.38 | $1.38 | 479,058 |
| 2016-11-16 | $1.15 | $1.20 | $1.10 | $1.18 | $1.18 | 79,358 |
| 2016-11-15 | $1.27 | $1.34 | $1.10 | $1.15 | $1.15 | 318,744 |
| 2016-11-14 | $1.06 | $1.28 | $1.06 | $1.23 | $1.23 | 659,052 |
| 2016-11-11 | $1.01 | $1.10 | $1.01 | $1.04 | $1.04 | 235,044 |
| 2016-11-10 | $1.01 | $1.04 | $0.99 | $1.00 | $1.00 | 202,067 |
| 2016-11-09 | $1.11 | $1.15 | $0.96 | $1.01 | $1.01 | 247,386 |
| 2016-11-08 | $1.08 | $1.10 | $1.01 | $1.10 | $1.10 | 128,012 |
| 2016-11-07 | $1.14 | $1.17 | $1.05 | $1.10 | $1.10 | 82,865 |
| 2016-11-04 | $1.13 | $1.20 | $1.10 | $1.13 | $1.13 | 63,291 |
| 2016-11-03 | $1.03 | $1.15 | $1.03 | $1.13 | $1.13 | 94,160 |
| 2016-11-02 | $1.35 | $1.35 | $0.95 | $1.05 | $1.05 | 186,840 |
| 2016-11-01 | $1.39 | $1.42 | $1.26 | $1.34 | $1.34 | 66,496 |
| 2016-10-31 | $1.49 | $1.49 | $1.36 | $1.38 | $1.38 | 63,439 |
| 2016-10-28 | $1.46 | $1.55 | $1.46 | $1.48 | $1.48 | 33,254 |
| 2016-10-27 | $1.54 | $1.63 | $1.36 | $1.55 | $1.55 | 179,064 |
| 2016-10-26 | $1.81 | $1.87 | $1.58 | $1.60 | $1.60 | 123,644 |
| 2016-10-25 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 15,804 |
| 2016-10-24 | $1.89 | $1.93 | $1.84 | $1.90 | $1.90 | 47,713 |
| 2016-10-21 | $1.93 | $1.97 | $1.87 | $1.87 | $1.87 | 49,264 |
| 2016-10-20 | $1.93 | $1.95 | $1.83 | $1.94 | $1.94 | 22,196 |
| 2016-10-19 | $1.92 | $1.97 | $1.88 | $1.92 | $1.92 | 50,127 |
| 2016-10-18 | $1.90 | $1.98 | $1.76 | $1.91 | $1.91 | 93,465 |
| 2016-10-17 | $1.97 | $2.00 | $1.70 | $1.90 | $1.90 | 286,790 |
| 2016-10-14 | $1.81 | $2.06 | $1.70 | $1.95 | $1.95 | 144,010 |
| 2016-10-13 | $2.39 | $2.40 | $1.92 | $2.01 | $2.01 | 118,260 |
| 2016-10-12 | $0.33 | $0.33 | $0.30 | $0.30 | $2.38 | 46,309 |
| 2016-10-11 | $0.33 | $0.34 | $0.32 | $0.33 | $2.64 | 12,137 |
| 2016-10-10 | $0.32 | $0.34 | $0.32 | $0.32 | $2.58 | 6,375 |
| 2016-10-07 | $0.33 | $0.35 | $0.32 | $0.32 | $2.58 | 15,706 |
| 2016-10-06 | $0.33 | $0.34 | $0.32 | $0.33 | $2.61 | 18,031 |
| 2016-10-05 | $0.33 | $0.34 | $0.32 | $0.33 | $2.61 | 14,869 |
| 2016-10-04 | $0.33 | $0.34 | $0.32 | $0.32 | $2.60 | 4,190 |
| 2016-10-03 | $0.33 | $0.34 | $0.32 | $0.32 | $2.58 | 21,518 |
| 2016-09-30 | $0.35 | $0.35 | $0.32 | $0.33 | $2.64 | 17,840 |
| 2016-09-29 | $0.34 | $0.35 | $0.33 | $0.34 | $2.70 | 19,919 |
| 2016-09-28 | $0.32 | $0.34 | $0.32 | $0.34 | $2.70 | 15,073 |
| 2016-09-27 | $0.32 | $0.33 | $0.32 | $0.33 | $2.61 | 14,274 |
| 2016-09-26 | $0.33 | $0.34 | $0.32 | $0.32 | $2.55 | 16,497 |
| 2016-09-23 | $0.33 | $0.35 | $0.32 | $0.32 | $2.56 | 20,994 |
| 2016-09-22 | $0.33 | $0.36 | $0.33 | $0.34 | $2.69 | 17,816 |
| 2016-09-21 | $0.34 | $0.36 | $0.31 | $0.34 | $2.72 | 76,840 |
| 2016-09-20 | $0.37 | $0.37 | $0.33 | $0.34 | $2.72 | 41,596 |
| 2016-09-19 | $0.35 | $0.37 | $0.33 | $0.36 | $2.84 | 72,359 |
| 2016-09-16 | $0.36 | $0.37 | $0.31 | $0.31 | $2.48 | 105,412 |
| 2016-09-15 | $0.36 | $0.36 | $0.35 | $0.35 | $2.80 | 31,164 |
| 2016-09-14 | $0.35 | $0.36 | $0.33 | $0.35 | $2.81 | 29,790 |
| 2016-09-13 | $0.35 | $0.35 | $0.34 | $0.35 | $2.76 | 27,930 |
| 2016-09-12 | $0.34 | $0.36 | $0.33 | $0.35 | $2.82 | 26,590 |
| 2016-09-09 | $0.38 | $0.38 | $0.36 | $0.36 | $2.84 | 5,064 |
| 2016-09-08 | $0.35 | $0.38 | $0.35 | $0.37 | $2.96 | 40,730 |
| 2016-09-07 | $0.37 | $0.38 | $0.36 | $0.36 | $2.88 | 42,663 |
| 2016-09-06 | $0.37 | $0.39 | $0.36 | $0.36 | $2.90 | 30,731 |
| 2016-09-02 | $0.39 | $0.40 | $0.37 | $0.38 | $3.01 | 22,321 |
| 2016-09-01 | $0.41 | $0.41 | $0.39 | $0.39 | $3.12 | 53,023 |
| 2016-08-31 | $0.40 | $0.41 | $0.40 | $0.40 | $3.20 | 29,732 |
| 2016-08-30 | $0.41 | $0.41 | $0.40 | $0.40 | $3.16 | 22,873 |
| 2016-08-29 | $0.39 | $0.40 | $0.39 | $0.39 | $3.14 | 16,552 |
| 2016-08-26 | $0.38 | $0.39 | $0.38 | $0.39 | $3.10 | 11,991 |
| 2016-08-25 | $0.37 | $0.40 | $0.37 | $0.38 | $3.04 | 58,028 |
| 2016-08-24 | $0.39 | $0.41 | $0.37 | $0.37 | $2.99 | 41,263 |
| 2016-08-23 | $0.38 | $0.39 | $0.37 | $0.39 | $3.09 | 32,521 |
| 2016-08-22 | $0.38 | $0.38 | $0.36 | $0.37 | $2.96 | 39,775 |
| 2016-08-19 | $0.37 | $0.37 | $0.35 | $0.36 | $2.91 | 16,687 |
| 2016-08-18 | $0.35 | $0.38 | $0.35 | $0.36 | $2.87 | 30,066 |
| 2016-08-17 | $0.34 | $0.35 | $0.34 | $0.35 | $2.76 | 67,567 |
| 2016-08-16 | $0.35 | $0.35 | $0.34 | $0.34 | $2.72 | 65,599 |
| 2016-08-15 | $0.35 | $0.36 | $0.35 | $0.35 | $2.78 | 9,347 |
| 2016-08-12 | $0.36 | $0.36 | $0.34 | $0.35 | $2.78 | 20,375 |
| 2016-08-11 | $0.35 | $0.36 | $0.33 | $0.35 | $2.78 | 29,757 |
| 2016-08-10 | $0.35 | $0.36 | $0.33 | $0.34 | $2.73 | 35,392 |
| 2016-08-09 | $0.34 | $0.35 | $0.33 | $0.34 | $2.72 | 117,580 |
| 2016-08-08 | $0.33 | $0.35 | $0.33 | $0.34 | $2.72 | 41,502 |
| 2016-08-05 | $0.36 | $0.37 | $0.33 | $0.35 | $2.76 | 332,170 |
| 2016-08-04 | $0.38 | $0.39 | $0.36 | $0.37 | $2.96 | 19,213 |
| 2016-08-03 | $0.38 | $0.39 | $0.37 | $0.37 | $2.96 | 27,091 |
| 2016-08-02 | $0.38 | $0.40 | $0.38 | $0.38 | $3.01 | 13,583 |
| 2016-08-01 | $0.38 | $0.40 | $0.37 | $0.38 | $3.06 | 14,826 |
| 2016-07-29 | $0.38 | $0.40 | $0.37 | $0.38 | $3.06 | 293,023 |
| 2016-07-28 | $0.38 | $0.41 | $0.38 | $0.38 | $3.04 | 29,170 |
| 2016-07-27 | $0.38 | $0.41 | $0.38 | $0.38 | $3.04 | 25,083 |
| 2016-07-26 | $0.38 | $0.41 | $0.37 | $0.38 | $3.04 | 216,402 |
| 2016-07-25 | $0.39 | $0.39 | $0.36 | $0.37 | $2.95 | 25,027 |
| 2016-07-22 | $0.39 | $0.40 | $0.38 | $0.38 | $3.05 | 10,281 |
| 2016-07-21 | $0.39 | $0.40 | $0.38 | $0.39 | $3.10 | 19,888 |
| 2016-07-20 | $0.45 | $0.45 | $0.38 | $0.38 | $3.03 | 68,503 |
| 2016-07-19 | $0.37 | $0.39 | $0.36 | $0.38 | $3.04 | 11,142 |
| 2016-07-18 | $0.37 | $0.38 | $0.37 | $0.38 | $3.00 | 9,642 |
| 2016-07-15 | $0.39 | $0.39 | $0.35 | $0.38 | $3.00 | 46,664 |
| 2016-07-14 | $0.39 | $0.41 | $0.37 | $0.39 | $3.16 | 41,604 |
| 2016-07-13 | $0.37 | $0.41 | $0.37 | $0.39 | $3.11 | 277,647 |
| 2016-07-12 | $0.33 | $0.38 | $0.33 | $0.37 | $2.93 | 149,651 |
| 2016-07-11 | $0.32 | $0.40 | $0.32 | $0.33 | $2.64 | 172,145 |
| 2016-07-08 | $0.30 | $0.33 | $0.30 | $0.32 | $2.57 | 41,074 |
| 2016-07-07 | $0.29 | $0.33 | $0.29 | $0.30 | $2.40 | 68,595 |
| 2016-07-06 | $0.31 | $0.31 | $0.30 | $0.30 | $2.40 | 23,657 |
| 2016-07-05 | $0.31 | $0.32 | $0.30 | $0.30 | $2.43 | 37,733 |
| 2016-07-01 | $0.30 | $0.34 | $0.30 | $0.32 | $2.56 | 23,946 |
| 2016-06-30 | $0.30 | $0.33 | $0.29 | $0.31 | $2.48 | 89,762 |
| 2016-06-29 | $0.28 | $0.31 | $0.27 | $0.30 | $2.44 | 99,491 |
| 2016-06-28 | $0.29 | $0.30 | $0.28 | $0.29 | $2.29 | 53,216 |
| 2016-06-27 | $0.29 | $0.30 | $0.26 | $0.29 | $2.34 | 98,466 |
| 2016-06-24 | $0.31 | $0.31 | $0.28 | $0.29 | $2.35 | 1,761,313 |
| 2016-06-23 | $0.32 | $0.32 | $0.30 | $0.31 | $2.49 | 65,874 |
| 2016-06-22 | $0.31 | $0.32 | $0.30 | $0.30 | $2.40 | 88,614 |
| 2016-06-21 | $0.32 | $0.35 | $0.30 | $0.31 | $2.48 | 81,158 |
| 2016-06-20 | $0.35 | $0.35 | $0.31 | $0.32 | $2.53 | 43,883 |
| 2016-06-17 | $0.33 | $0.35 | $0.31 | $0.32 | $2.55 | 148,682 |
| 2016-06-16 | $0.35 | $0.35 | $0.32 | $0.33 | $2.61 | 48,676 |
| 2016-06-15 | $0.35 | $0.37 | $0.34 | $0.34 | $2.72 | 73,650 |
| 2016-06-14 | $0.34 | $0.38 | $0.34 | $0.35 | $2.78 | 55,484 |
| 2016-06-13 | $0.36 | $0.38 | $0.34 | $0.34 | $2.72 | 30,582 |
| 2016-06-10 | $0.35 | $0.38 | $0.35 | $0.36 | $2.86 | 75,907 |
| 2016-06-09 | $0.35 | $0.37 | $0.34 | $0.36 | $2.87 | 30,084 |
| 2016-06-08 | $0.36 | $0.37 | $0.35 | $0.35 | $2.80 | 44,201 |
| 2016-06-07 | $0.36 | $0.37 | $0.34 | $0.35 | $2.84 | 44,803 |
| 2016-06-06 | $0.37 | $0.37 | $0.35 | $0.35 | $2.83 | 28,658 |
| 2016-06-03 | $0.37 | $0.37 | $0.33 | $0.35 | $2.84 | 51,462 |
| 2016-06-02 | $0.40 | $0.41 | $0.35 | $0.36 | $2.88 | 51,460 |
| 2016-06-01 | $0.33 | $0.41 | $0.32 | $0.38 | $3.05 | 289,459 |
| 2016-05-31 | $0.32 | $0.34 | $0.31 | $0.32 | $2.56 | 76,099 |
| 2016-05-27 | $0.34 | $0.35 | $0.29 | $0.31 | $2.51 | 47,976 |
| 2016-05-26 | $0.35 | $0.36 | $0.33 | $0.33 | $2.66 | 33,562 |
| 2016-05-25 | $0.34 | $0.35 | $0.33 | $0.35 | $2.79 | 17,988 |
| 2016-05-24 | $0.32 | $0.34 | $0.32 | $0.34 | $2.72 | 27,553 |
| 2016-05-23 | $0.32 | $0.33 | $0.31 | $0.33 | $2.62 | 14,676 |
| 2016-05-20 | $0.31 | $0.33 | $0.30 | $0.31 | $2.51 | 24,764 |
| 2016-05-19 | $0.31 | $0.32 | $0.29 | $0.30 | $2.40 | 32,842 |
| 2016-05-18 | $0.29 | $0.32 | $0.29 | $0.29 | $2.32 | 30,640 |
| 2016-05-17 | $0.30 | $0.30 | $0.29 | $0.29 | $2.28 | 47,536 |
| 2016-05-16 | $0.31 | $0.31 | $0.29 | $0.30 | $2.40 | 58,243 |
| 2016-05-13 | $0.36 | $0.36 | $0.31 | $0.31 | $2.49 | 68,393 |
| 2016-05-12 | $0.36 | $0.38 | $0.34 | $0.34 | $2.72 | 22,882 |
| 2016-05-11 | $0.37 | $0.38 | $0.33 | $0.36 | $2.91 | 92,161 |
| 2016-05-10 | $0.38 | $0.38 | $0.35 | $0.37 | $2.99 | 53,252 |
| 2016-05-09 | $0.42 | $0.42 | $0.38 | $0.38 | $3.05 | 40,167 |
| 2016-05-06 | $0.37 | $0.42 | $0.35 | $0.41 | $3.28 | 191,755 |
| 2016-05-05 | $0.33 | $0.36 | $0.32 | $0.35 | $2.80 | 115,586 |
| 2016-05-04 | $0.33 | $0.36 | $0.32 | $0.33 | $2.64 | 41,079 |
| 2016-05-03 | $0.35 | $0.37 | $0.32 | $0.33 | $2.64 | 78,319 |
| 2016-05-02 | $0.39 | $0.39 | $0.35 | $0.35 | $2.81 | 70,700 |
| 2016-04-29 | $0.38 | $0.40 | $0.34 | $0.37 | $2.97 | 98,312 |
| 2016-04-28 | $0.40 | $0.40 | $0.37 | $0.38 | $3.03 | 65,051 |
| 2016-04-27 | $0.41 | $0.41 | $0.37 | $0.40 | $3.20 | 31,957 |
| 2016-04-26 | $0.41 | $0.41 | $0.37 | $0.40 | $3.20 | 80,824 |
| 2016-04-25 | $0.42 | $0.42 | $0.38 | $0.39 | $3.11 | 55,360 |
| 2016-04-22 | $0.42 | $0.44 | $0.40 | $0.42 | $3.32 | 108,753 |
| 2016-04-21 | $0.39 | $0.42 | $0.38 | $0.42 | $3.32 | 274,518 |
| 2016-04-20 | $0.44 | $0.46 | $0.32 | $0.38 | $3.04 | 299,641 |
| 2016-04-19 | $0.46 | $0.47 | $0.43 | $0.45 | $3.60 | 98,801 |
| 2016-04-18 | $0.44 | $0.48 | $0.44 | $0.45 | $3.61 | 19,237 |
| 2016-04-15 | $0.45 | $0.49 | $0.44 | $0.44 | $3.55 | 21,119 |
| 2016-04-14 | $0.46 | $0.49 | $0.44 | $0.46 | $3.68 | 106,374 |
| 2016-04-13 | $0.44 | $0.46 | $0.42 | $0.46 | $3.66 | 64,069 |
| 2016-04-12 | $0.42 | $0.44 | $0.40 | $0.42 | $3.37 | 31,868 |
| 2016-04-11 | $0.40 | $0.44 | $0.40 | $0.41 | $3.31 | 60,254 |
| 2016-04-08 | $0.41 | $0.43 | $0.38 | $0.39 | $3.12 | 77,171 |
| 2016-04-07 | $0.42 | $0.43 | $0.40 | $0.40 | $3.20 | 63,555 |
| 2016-04-06 | $0.42 | $0.44 | $0.41 | $0.42 | $3.35 | 81,517 |
| 2016-04-05 | $0.42 | $0.44 | $0.40 | $0.43 | $3.44 | 118,767 |
| 2016-04-04 | $0.45 | $0.50 | $0.43 | $0.44 | $3.50 | 61,906 |
| 2016-04-01 | $0.47 | $0.48 | $0.45 | $0.46 | $3.68 | 63,097 |
| 2016-03-31 | $0.49 | $0.50 | $0.42 | $0.46 | $3.71 | 84,009 |
| 2016-03-30 | $0.50 | $0.50 | $0.46 | $0.49 | $3.89 | 33,534 |
| 2016-03-29 | $0.50 | $0.51 | $0.49 | $0.50 | $4.00 | 79,367 |
| 2016-03-28 | $0.43 | $0.51 | $0.40 | $0.50 | $4.00 | 82,811 |
| 2016-03-24 | $0.53 | $0.53 | $0.48 | $0.48 | $3.84 | 83,150 |
| 2016-03-23 | $0.55 | $0.56 | $0.51 | $0.52 | $4.16 | 70,622 |
| 2016-03-22 | $0.51 | $0.58 | $0.50 | $0.56 | $4.48 | 135,569 |
| 2016-03-21 | $0.60 | $0.60 | $0.49 | $0.51 | $4.08 | 104,786 |
| 2016-03-18 | $0.54 | $0.57 | $0.50 | $0.56 | $4.48 | 206,967 |
| 2016-03-17 | $0.57 | $0.60 | $0.48 | $0.53 | $4.24 | 291,406 |
| 2016-03-16 | $0.49 | $0.58 | $0.47 | $0.57 | $4.54 | 571,887 |
| 2016-03-15 | $0.40 | $0.50 | $0.36 | $0.48 | $3.80 | 399,518 |
| 2016-03-14 | $0.35 | $0.40 | $0.33 | $0.39 | $3.14 | 78,546 |
| 2016-03-11 | $0.30 | $0.39 | $0.29 | $0.39 | $3.12 | 404,313 |
| 2016-03-10 | $0.39 | $0.43 | $0.38 | $0.41 | $3.24 | 282,182 |
| 2016-03-09 | $0.33 | $0.37 | $0.32 | $0.37 | $2.96 | 163,095 |
| 2016-03-08 | $0.30 | $0.37 | $0.29 | $0.33 | $2.65 | 194,822 |
| 2016-03-07 | $0.30 | $0.31 | $0.29 | $0.29 | $2.33 | 70,950 |
| 2016-03-04 | $0.30 | $0.30 | $0.28 | $0.30 | $2.40 | 141,567 |
| 2016-03-03 | $0.27 | $0.30 | $0.27 | $0.29 | $2.35 | 90,160 |
| 2016-03-02 | $0.26 | $0.28 | $0.25 | $0.27 | $2.14 | 53,541 |
| 2016-03-01 | $0.26 | $0.27 | $0.26 | $0.26 | $2.08 | 47,502 |
| 2016-02-29 | $0.28 | $0.29 | $0.24 | $0.25 | $2.00 | 138,793 |
| 2016-02-26 | $0.27 | $0.29 | $0.26 | $0.27 | $2.19 | 51,515 |
| 2016-02-25 | $0.29 | $0.29 | $0.25 | $0.27 | $2.16 | 102,499 |
| 2016-02-24 | $0.30 | $0.31 | $0.27 | $0.28 | $2.23 | 68,783 |
| 2016-02-23 | $0.30 | $0.31 | $0.29 | $0.30 | $2.40 | 57,714 |
| 2016-02-22 | $0.30 | $0.31 | $0.29 | $0.31 | $2.45 | 60,504 |
| 2016-02-19 | $0.30 | $0.31 | $0.30 | $0.30 | $2.38 | 49,657 |
| 2016-02-18 | $0.31 | $0.32 | $0.30 | $0.31 | $2.45 | 45,676 |
| 2016-02-17 | $0.33 | $0.34 | $0.30 | $0.32 | $2.56 | 101,573 |
| 2016-02-16 | $0.30 | $0.33 | $0.30 | $0.33 | $2.60 | 113,469 |
| 2016-02-12 | $0.29 | $0.32 | $0.29 | $0.30 | $2.40 | 77,646 |
| 2016-02-11 | $0.25 | $0.31 | $0.23 | $0.30 | $2.36 | 255,061 |
| 2016-02-10 | $0.23 | $0.26 | $0.23 | $0.25 | $2.01 | 132,191 |
| 2016-02-09 | $0.26 | $0.26 | $0.23 | $0.23 | $1.85 | 94,861 |
| 2016-02-08 | $0.26 | $0.28 | $0.25 | $0.25 | $2.00 | 65,003 |
| 2016-02-05 | $0.27 | $0.28 | $0.26 | $0.26 | $2.10 | 79,402 |
| 2016-02-04 | $0.29 | $0.30 | $0.25 | $0.26 | $2.07 | 64,833 |
| 2016-02-03 | $0.27 | $0.31 | $0.26 | $0.29 | $2.32 | 153,326 |
| 2016-02-02 | $0.25 | $0.29 | $0.25 | $0.26 | $2.04 | 93,856 |
| 2016-02-01 | $0.26 | $0.27 | $0.25 | $0.25 | $2.02 | 80,378 |
| 2016-01-29 | $0.25 | $0.27 | $0.25 | $0.26 | $2.10 | 110,099 |
| 2016-01-28 | $0.21 | $0.26 | $0.21 | $0.24 | $1.92 | 206,618 |
| 2016-01-27 | $0.22 | $0.23 | $0.21 | $0.21 | $1.68 | 83,030 |
| 2016-01-26 | $0.22 | $0.25 | $0.21 | $0.23 | $1.81 | 78,262 |
| 2016-01-25 | $0.26 | $0.26 | $0.21 | $0.22 | $1.76 | 104,411 |
| 2016-01-22 | $0.23 | $0.25 | $0.23 | $0.23 | $1.84 | 59,920 |
| 2016-01-21 | $0.23 | $0.26 | $0.21 | $0.23 | $1.80 | 147,672 |
| 2016-01-20 | $0.24 | $0.26 | $0.18 | $0.23 | $1.84 | 319,125 |
| 2016-01-19 | $0.25 | $0.27 | $0.22 | $0.24 | $1.92 | 74,586 |
| 2016-01-15 | $0.24 | $0.27 | $0.23 | $0.25 | $1.97 | 83,489 |
| 2016-01-14 | $0.26 | $0.27 | $0.23 | $0.25 | $1.96 | 199,139 |
| 2016-01-13 | $0.29 | $0.30 | $0.25 | $0.26 | $2.08 | 142,850 |
| 2016-01-12 | $0.26 | $0.32 | $0.26 | $0.29 | $2.34 | 61,771 |
| 2016-01-11 | $0.28 | $0.30 | $0.28 | $0.29 | $2.32 | 103,106 |
| 2016-01-08 | $0.30 | $0.30 | $0.25 | $0.28 | $2.22 | 123,846 |
| 2016-01-07 | $0.32 | $0.32 | $0.30 | $0.30 | $2.40 | 60,637 |
| 2016-01-06 | $0.30 | $0.34 | $0.27 | $0.32 | $2.53 | 78,673 |
| 2016-01-05 | $0.33 | $0.33 | $0.30 | $0.30 | $2.40 | 100,821 |
| 2016-01-04 | $0.34 | $0.34 | $0.30 | $0.32 | $2.52 | 126,460 |
| 2015-12-31 | $0.32 | $0.36 | $0.32 | $0.33 | $2.64 | 118,440 |
| 2015-12-30 | $0.33 | $0.34 | $0.32 | $0.33 | $2.65 | 143,705 |
| 2015-12-29 | $0.36 | $0.36 | $0.31 | $0.33 | $2.63 | 95,579 |
| 2015-12-28 | $0.32 | $0.35 | $0.32 | $0.33 | $2.64 | 167,203 |
| 2015-12-24 | $0.33 | $0.33 | $0.31 | $0.32 | $2.58 | 17,768 |
| 2015-12-23 | $0.33 | $0.33 | $0.30 | $0.32 | $2.56 | 114,537 |
| 2015-12-22 | $0.32 | $0.35 | $0.30 | $0.30 | $2.42 | 95,283 |
| 2015-12-21 | $0.35 | $0.37 | $0.30 | $0.32 | $2.56 | 158,531 |
| 2015-12-18 | $0.34 | $0.36 | $0.30 | $0.35 | $2.81 | 1,311,268 |
| 2015-12-17 | $0.26 | $0.49 | $0.25 | $0.33 | $2.67 | 408,199 |
| 2015-12-16 | $0.25 | $0.27 | $0.24 | $0.25 | $2.00 | 152,955 |
| 2015-12-15 | $0.24 | $0.26 | $0.22 | $0.24 | $1.92 | 202,120 |
| 2015-12-14 | $0.26 | $0.28 | $0.24 | $0.24 | $1.93 | 140,606 |
| 2015-12-11 | $0.28 | $0.28 | $0.24 | $0.25 | $2.00 | 461,453 |
| 2015-12-10 | $0.33 | $0.33 | $0.27 | $0.28 | $2.20 | 394,553 |
| 2015-12-09 | $0.33 | $0.37 | $0.31 | $0.33 | $2.64 | 157,023 |
| 2015-12-08 | $0.34 | $0.35 | $0.33 | $0.34 | $2.72 | 172,236 |
| 2015-12-07 | $0.34 | $0.35 | $0.34 | $0.34 | $2.72 | 126,459 |
| 2015-12-04 | $0.32 | $0.36 | $0.31 | $0.36 | $2.88 | 256,212 |
| 2015-12-03 | $0.33 | $0.37 | $0.30 | $0.32 | $2.60 | 163,376 |
| 2015-12-02 | $0.35 | $0.37 | $0.33 | $0.34 | $2.72 | 147,069 |
| 2015-12-01 | $0.43 | $0.43 | $0.31 | $0.34 | $2.76 | 392,304 |
| 2015-11-30 | $0.28 | $0.43 | $0.28 | $0.40 | $3.18 | 782,699 |
| 2015-11-27 | $0.26 | $0.28 | $0.25 | $0.27 | $2.12 | 137,317 |
| 2015-11-25 | $0.25 | $0.25 | $0.23 | $0.24 | $1.93 | 182,568 |
| 2015-11-24 | $0.20 | $0.25 | $0.20 | $0.24 | $1.92 | 322,936 |
| 2015-11-23 | $0.20 | $0.21 | $0.19 | $0.20 | $1.61 | 348,778 |
| 2015-11-20 | $0.21 | $0.21 | $0.18 | $0.19 | $1.52 | 237,444 |
| 2015-11-19 | $0.23 | $0.23 | $0.20 | $0.20 | $1.60 | 477,812 |
| 2015-11-18 | $0.22 | $0.25 | $0.20 | $0.22 | $1.76 | 195,344 |
| 2015-11-17 | $0.27 | $0.29 | $0.22 | $0.22 | $1.79 | 423,280 |
| 2015-11-16 | $0.31 | $0.31 | $0.25 | $0.25 | $2.00 | 293,491 |
| 2015-11-13 | $0.24 | $0.30 | $0.24 | $0.27 | $2.19 | 545,411 |
| 2015-11-12 | $0.26 | $0.26 | $0.23 | $0.23 | $1.87 | 321,982 |
| 2015-11-11 | $0.28 | $0.28 | $0.24 | $0.25 | $1.96 | 274,536 |
| 2015-11-10 | $0.30 | $0.33 | $0.25 | $0.27 | $2.17 | 293,535 |
| 2015-11-09 | $0.35 | $0.35 | $0.28 | $0.28 | $2.24 | 315,322 |
| 2015-11-06 | $0.40 | $0.43 | $0.29 | $0.29 | $2.32 | 560,273 |
| 2015-11-05 | $0.50 | $0.50 | $0.41 | $0.43 | $3.44 | 225,165 |
| 2015-11-04 | $0.48 | $0.50 | $0.46 | $0.47 | $3.74 | 172,296 |
| 2015-11-03 | $0.49 | $0.49 | $0.45 | $0.47 | $3.76 | 174,228 |
| 2015-11-02 | $0.48 | $0.50 | $0.46 | $0.48 | $3.84 | 173,886 |
| 2015-10-30 | $0.55 | $0.57 | $0.44 | $0.46 | $3.67 | 210,908 |
| 2015-10-29 | $0.55 | $0.60 | $0.52 | $0.54 | $4.34 | 145,034 |
| 2015-10-28 | $0.54 | $0.60 | $0.53 | $0.55 | $4.40 | 179,058 |
| 2015-10-27 | $0.68 | $0.70 | $0.63 | $0.63 | $5.04 | 59,917 |
| 2015-10-26 | $0.75 | $0.77 | $0.67 | $0.68 | $5.45 | 74,653 |
| 2015-10-23 | $0.75 | $0.77 | $0.73 | $0.75 | $6.00 | 28,789 |
| 2015-10-22 | $0.73 | $0.75 | $0.73 | $0.74 | $5.93 | 33,280 |
| 2015-10-21 | $0.78 | $0.81 | $0.73 | $0.74 | $5.95 | 125,761 |
| 2015-10-20 | $0.75 | $0.78 | $0.75 | $0.78 | $6.22 | 52,381 |
| 2015-10-19 | $0.74 | $0.77 | $0.74 | $0.75 | $6.00 | 62,890 |
| 2015-10-16 | $0.76 | $0.76 | $0.74 | $0.74 | $5.92 | 39,269 |
| 2015-10-15 | $0.78 | $0.80 | $0.74 | $0.76 | $6.07 | 43,091 |
| 2015-10-14 | $0.77 | $0.79 | $0.77 | $0.77 | $6.15 | 23,555 |
| 2015-10-13 | $0.78 | $0.80 | $0.75 | $0.77 | $6.13 | 59,086 |
| 2015-10-12 | $0.77 | $0.78 | $0.74 | $0.77 | $6.18 | 81,719 |
| 2015-10-09 | $0.74 | $0.80 | $0.74 | $0.76 | $6.07 | 94,886 |
| 2015-10-08 | $0.77 | $0.77 | $0.74 | $0.75 | $6.01 | 133,649 |
| 2015-10-07 | $0.80 | $0.81 | $0.75 | $0.77 | $6.16 | 87,362 |
| 2015-10-06 | $0.80 | $0.81 | $0.75 | $0.79 | $6.32 | 252,885 |
| 2015-10-05 | $0.73 | $0.82 | $0.73 | $0.79 | $6.32 | 196,826 |
| 2015-10-02 | $0.70 | $0.73 | $0.68 | $0.73 | $5.84 | 181,280 |
| 2015-10-01 | $0.72 | $0.75 | $0.70 | $0.70 | $5.62 | 185,880 |
| 2015-09-30 | $0.77 | $0.80 | $0.70 | $0.70 | $5.63 | 458,160 |
| 2015-09-29 | $0.74 | $0.78 | $0.68 | $0.68 | $5.45 | 174,425 |
| 2015-09-28 | $0.78 | $0.81 | $0.74 | $0.75 | $5.96 | 102,917 |
| 2015-09-25 | $0.77 | $0.83 | $0.77 | $0.78 | $6.24 | 318,976 |
| 2015-09-24 | $0.87 | $0.90 | $0.76 | $0.76 | $6.08 | 2,425,296 |
| 2015-09-23 | $0.92 | $0.96 | $0.90 | $0.90 | $7.20 | 115,567 |
| 2015-09-22 | $0.98 | $1.00 | $0.90 | $0.91 | $7.26 | 95,534 |
| 2015-09-21 | $1.00 | $1.00 | $0.90 | $0.98 | $7.85 | 89,804 |
| 2015-09-18 | $1.08 | $1.10 | $0.96 | $0.96 | $7.68 | 407,125 |
| 2015-09-17 | $1.17 | $1.18 | $1.08 | $1.10 | $8.80 | 70,620 |
| 2015-09-16 | $1.16 | $1.18 | $1.11 | $1.16 | $9.28 | 37,994 |
| 2015-09-15 | $1.16 | $1.21 | $1.14 | $1.15 | $9.20 | 70,328 |
| 2015-09-14 | $1.18 | $1.37 | $1.08 | $1.16 | $9.28 | 66,577 |
| 2015-09-11 | $1.22 | $1.27 | $1.14 | $1.18 | $9.44 | 58,551 |
| 2015-09-10 | $1.31 | $1.33 | $1.18 | $1.24 | $9.92 | 87,543 |
| 2015-09-09 | $1.30 | $1.40 | $1.29 | $1.32 | $10.56 | 95,129 |
| 2015-09-08 | $1.33 | $1.40 | $1.29 | $1.29 | $10.32 | 38,524 |
Cumulus Media Inc. Class A (CMIA) News Headlines
Recent Cumulus Media Inc. Class A (CMIA) News
Similar Companies to Cumulus Media Inc. Class A (CMIA) 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 | -- | -- | -- |