Concordia International Corp Limited Voting (CXRXD) Exchange: PINK
Data as of May 3, 2024
$20.59 ($-0.42) -1.98%
Concordia International Corp Limited Voting - Daily Information
Click for more stock information on Concordia International Corp Limited Voting.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $20.60 |
| Previous Close | $20.59 |
| High | $20.60 |
| Low | $20.59 |
| Adjusted Open | $20.60 |
| Previous Adjusted Close | $20.59 |
| Adjusted High | $20.60 |
| Adjusted Low | $20.59 |
About Concordia International Corp Limited Voting (CXRXD)
DELISTED - Concordia International Corp - Ordinary Shares (Limited Voting)
Invest in Concordia International Corp Limited Voting (CXRXD)
Historical Stock Data for Concordia International Corp Limited Voting (CXRXD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-05 | $20.60 | $20.60 | $20.59 | $20.59 | $20.59 | 440 |
| 2018-10-04 | $18.93 | $21.01 | $18.25 | $21.01 | $21.01 | 9,700 |
| 2018-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,108 |
| 2018-10-02 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 309 |
| 2018-10-01 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 60 |
| 2018-09-28 | $18.12 | $20.14 | $18.12 | $20.14 | $20.14 | 1,653 |
| 2018-09-27 | $18.68 | $19.05 | $18.68 | $19.00 | $19.00 | 2,831 |
| 2018-09-26 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 42 |
| 2018-09-25 | $18.58 | $18.91 | $18.58 | $18.91 | $18.91 | 1,074 |
| 2018-09-24 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 978 |
| 2018-09-21 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 205 |
| 2018-09-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 70 |
| 2018-09-19 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 92 |
| 2018-09-18 | $18.46 | $18.46 | $18.37 | $18.45 | $18.45 | 7,578 |
| 2018-09-17 | $18.65 | $20.38 | $17.71 | $18.80 | $18.80 | 4,166 |
| 2018-09-14 | $19.25 | $19.25 | $17.90 | $18.47 | $18.47 | 2,167 |
| 2018-09-13 | $19.21 | $19.25 | $19.16 | $19.25 | $19.25 | 5,250 |
| 2018-09-12 | $16.10 | $23.37 | $16.00 | $18.76 | $18.76 | 1,900 |
| 2018-09-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2018-09-10 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 396,868 |
| 2018-09-07 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 37,567 |
| 2018-09-06 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 167,032 |
| 2018-09-05 | $0.15 | $0.15 | $0.12 | $0.14 | $0.14 | 508,003 |
| 2018-09-04 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 402,388 |
| 2018-08-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8,560 |
| 2018-08-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6,414 |
| 2018-08-29 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 9,440 |
| 2018-08-28 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,375 |
| 2018-08-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 237 |
| 2018-08-24 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 5,290 |
| 2018-08-23 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 21,914 |
| 2018-08-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 21,534 |
| 2018-08-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,198 |
| 2018-08-20 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,879 |
| 2018-08-17 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 84,864 |
| 2018-08-16 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 76,811 |
| 2018-08-15 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 67,593 |
| 2018-08-14 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 270,436 |
| 2018-08-13 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 498,938 |
| 2018-08-10 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 17,572 |
| 2018-08-09 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,106 |
| 2018-08-08 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 3,857 |
| 2018-08-07 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 17,202 |
| 2018-08-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,517 |
| 2018-08-03 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 5,022 |
| 2018-08-02 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 17,883 |
| 2018-08-01 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 24,820 |
| 2018-07-31 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 5,726 |
| 2018-07-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 11,130 |
| 2018-07-27 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 55,223 |
| 2018-07-26 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 11,912 |
| 2018-07-25 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 15,475 |
| 2018-07-24 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 24,552 |
| 2018-07-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 9,507 |
| 2018-07-20 | $0.18 | $0.20 | $0.17 | $0.20 | $0.20 | 70,317 |
| 2018-07-19 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 27,102 |
| 2018-07-18 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 1,910 |
| 2018-07-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 49,379 |
| 2018-07-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 68,726 |
| 2018-07-13 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 98,993 |
| 2018-07-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 148,881 |
| 2018-07-11 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 245,396 |
| 2018-07-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,751 |
| 2018-07-09 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 8,490 |
| 2018-07-06 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 21,002 |
| 2018-07-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 14,136 |
| 2018-07-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 24,608 |
| 2018-07-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 22,032 |
| 2018-06-29 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 36,558 |
| 2018-06-28 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 25,334 |
| 2018-06-27 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 24,944 |
| 2018-06-26 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 21,106 |
| 2018-06-25 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 103,551 |
| 2018-06-22 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 53,529 |
| 2018-06-21 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 25,391 |
| 2018-06-20 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 91,244 |
| 2018-06-19 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 28,255 |
| 2018-06-18 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 75,360 |
| 2018-06-15 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 52,344 |
| 2018-06-14 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 683,957 |
| 2018-06-13 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 172,285 |
| 2018-06-12 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 106,227 |
| 2018-06-11 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 88,397 |
| 2018-06-08 | $0.18 | $0.22 | $0.18 | $0.19 | $0.19 | 797,354 |
| 2018-06-07 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 648,890 |
| 2018-06-06 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 290,043 |
| 2018-06-05 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 588,634 |
| 2018-06-04 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 796,222 |
| 2018-06-01 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 400,406 |
| 2018-05-31 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 848,995 |
| 2018-05-30 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 192,426 |
| 2018-05-29 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 361,755 |
| 2018-05-25 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 73,413 |
| 2018-05-24 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 45,971 |
| 2018-05-23 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 41,143 |
| 2018-05-22 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 106,707 |
| 2018-05-21 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 78,058 |
| 2018-05-18 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 141,881 |
| 2018-05-17 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 70,627 |
| 2018-05-16 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 112,667 |
| 2018-05-15 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 133,768 |
| 2018-05-14 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 322,022 |
| 2018-05-11 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 103,231 |
| 2018-05-10 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 104,520 |
| 2018-05-09 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 145,346 |
| 2018-05-08 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 521,291 |
| 2018-05-07 | $0.27 | $0.31 | $0.26 | $0.29 | $0.29 | 285,327 |
| 2018-05-04 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 394,999 |
| 2018-05-03 | $0.29 | $0.31 | $0.27 | $0.28 | $0.28 | 616,432 |
| 2018-05-02 | $0.42 | $0.43 | $0.29 | $0.32 | $0.32 | 1,045,439 |
| 2018-05-01 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 16,460 |
| 2018-04-30 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 68,038 |
| 2018-04-27 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 34,597 |
| 2018-04-26 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 102,523 |
| 2018-04-25 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 42,140 |
| 2018-04-24 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 28,605 |
| 2018-04-23 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 61,300 |
| 2018-04-20 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 54,257 |
| 2018-04-19 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 82,843 |
| 2018-04-18 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 30,163 |
| 2018-04-17 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 57,443 |
| 2018-04-16 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 45,452 |
| 2018-04-13 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 40,677 |
| 2018-04-12 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 64,857 |
| 2018-04-11 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 64,238 |
| 2018-04-10 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 116,792 |
| 2018-04-09 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 48,776 |
| 2018-04-06 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 130,983 |
| 2018-04-05 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 65,477 |
| 2018-04-04 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 60,148 |
| 2018-04-03 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 78,983 |
| 2018-04-02 | $0.48 | $0.54 | $0.48 | $0.49 | $0.49 | 144,226 |
| 2018-03-29 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 81,623 |
| 2018-03-28 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 122,054 |
| 2018-03-27 | $0.49 | $0.53 | $0.49 | $0.49 | $0.49 | 179,048 |
| 2018-03-26 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 68,774 |
| 2018-03-23 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 273,266 |
| 2018-03-22 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 76,211 |
| 2018-03-21 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 121,899 |
| 2018-03-20 | $0.59 | $0.59 | $0.53 | $0.55 | $0.55 | 180,900 |
| 2018-03-19 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 81,405 |
| 2018-03-16 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 111,153 |
| 2018-03-15 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 88,144 |
| 2018-03-14 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 37,813 |
| 2018-03-13 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 67,986 |
| 2018-03-12 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 117,605 |
| 2018-03-09 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 83,424 |
| 2018-03-08 | $0.70 | $0.70 | $0.55 | $0.61 | $0.61 | 327,611 |
| 2018-03-07 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 140,528 |
| 2018-03-06 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 77,101 |
| 2018-03-05 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 126,224 |
| 2018-03-02 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 60,780 |
| 2018-03-01 | $0.63 | $0.68 | $0.63 | $0.63 | $0.63 | 55,670 |
| 2018-02-28 | $0.70 | $0.72 | $0.62 | $0.63 | $0.63 | 118,885 |
| 2018-02-27 | $0.73 | $0.73 | $0.66 | $0.67 | $0.67 | 55,243 |
| 2018-02-26 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 37,319 |
| 2018-02-23 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 30,154 |
| 2018-02-22 | $0.70 | $0.73 | $0.68 | $0.71 | $0.71 | 77,937 |
| 2018-02-21 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 53,830 |
| 2018-02-20 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 68,962 |
| 2018-02-16 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 106,085 |
| 2018-02-15 | $0.69 | $0.74 | $0.66 | $0.69 | $0.69 | 199,768 |
| 2018-02-14 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 48,595 |
| 2018-02-13 | $0.64 | $0.67 | $0.62 | $0.66 | $0.66 | 61,139 |
| 2018-02-12 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 69,123 |
| 2018-02-09 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 126,172 |
| 2018-02-08 | $0.67 | $0.67 | $0.61 | $0.64 | $0.64 | 69,006 |
| 2018-02-07 | $0.65 | $0.67 | $0.62 | $0.66 | $0.66 | 129,186 |
| 2018-02-06 | $0.58 | $0.63 | $0.58 | $0.62 | $0.62 | 122,204 |
| 2018-02-05 | $0.65 | $0.67 | $0.61 | $0.61 | $0.61 | 240,305 |
| 2018-02-02 | $0.71 | $0.74 | $0.65 | $0.66 | $0.66 | 283,862 |
| 2018-02-01 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 160,637 |
| 2018-01-31 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 136,070 |
| 2018-01-30 | $0.74 | $0.76 | $0.72 | $0.72 | $0.72 | 92,433 |
| 2018-01-29 | $0.75 | $0.79 | $0.72 | $0.72 | $0.72 | 159,406 |
| 2018-01-26 | $0.78 | $0.78 | $0.70 | $0.76 | $0.76 | 332,139 |
| 2018-01-25 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 133,944 |
| 2018-01-24 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 177,673 |
| 2018-01-23 | $0.74 | $0.79 | $0.70 | $0.74 | $0.74 | 233,224 |
| 2018-01-22 | $0.70 | $0.81 | $0.69 | $0.78 | $0.78 | 857,777 |
| 2018-01-19 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 55,145 |
| 2018-01-18 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 126,865 |
| 2018-01-17 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 107,091 |
| 2018-01-16 | $0.68 | $0.74 | $0.66 | $0.70 | $0.70 | 196,217 |
| 2018-01-12 | $0.68 | $0.72 | $0.66 | $0.68 | $0.68 | 153,143 |
| 2018-01-11 | $0.77 | $0.77 | $0.69 | $0.71 | $0.71 | 328,294 |
| 2018-01-10 | $0.78 | $0.79 | $0.72 | $0.73 | $0.73 | 359,701 |
| 2018-01-09 | $0.86 | $0.86 | $0.74 | $0.76 | $0.76 | 466,190 |
| 2018-01-08 | $0.77 | $0.89 | $0.76 | $0.85 | $0.85 | 875,343 |
| 2018-01-05 | $0.68 | $0.79 | $0.68 | $0.76 | $0.76 | 688,155 |
| 2018-01-04 | $0.68 | $0.70 | $0.64 | $0.70 | $0.70 | 274,222 |
| 2018-01-03 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 283,253 |
| 2018-01-02 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 412,570 |
| 2017-12-29 | $0.61 | $0.67 | $0.59 | $0.66 | $0.66 | 812,217 |
| 2017-12-28 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 127,115 |
| 2017-12-27 | $0.59 | $0.62 | $0.54 | $0.58 | $0.58 | 455,203 |
| 2017-12-26 | $0.55 | $0.62 | $0.55 | $0.60 | $0.60 | 257,243 |
| 2017-12-22 | $0.61 | $0.64 | $0.56 | $0.59 | $0.59 | 328,707 |
| 2017-12-21 | $0.63 | $0.66 | $0.61 | $0.64 | $0.64 | 214,419 |
| 2017-12-20 | $0.69 | $0.72 | $0.61 | $0.62 | $0.62 | 614,306 |
| 2017-12-19 | $0.70 | $0.75 | $0.69 | $0.69 | $0.69 | 531,742 |
| 2017-12-18 | $0.70 | $0.80 | $0.69 | $0.77 | $0.77 | 1,403,217 |
| 2017-12-15 | $0.84 | $1.09 | $0.68 | $0.78 | $0.78 | 8,029,054 |
| 2017-12-14 | $0.53 | $0.95 | $0.52 | $0.86 | $0.86 | 8,512,759 |
| 2017-12-13 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 656,190 |
| 2017-12-12 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 221,080 |
| 2017-12-11 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 80,257 |
| 2017-12-08 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 230,030 |
| 2017-12-07 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 278,793 |
| 2017-12-06 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 175,631 |
| 2017-12-05 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 191,038 |
| 2017-12-04 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 114,970 |
| 2017-12-01 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 119,676 |
| 2017-11-30 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 71,047 |
| 2017-11-29 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 193,392 |
| 2017-11-28 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 470,060 |
| 2017-11-27 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 221,462 |
| 2017-11-24 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 381,958 |
| 2017-11-22 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 245,515 |
| 2017-11-21 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 163,795 |
| 2017-11-20 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 140,898 |
| 2017-11-17 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 131,667 |
| 2017-11-16 | $0.49 | $0.51 | $0.47 | $0.47 | $0.47 | 226,192 |
| 2017-11-15 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 219,932 |
| 2017-11-14 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 254,805 |
| 2017-11-13 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 279,491 |
| 2017-11-10 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 47,475 |
| 2017-11-09 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 176,641 |
| 2017-11-08 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 142,382 |
| 2017-11-07 | $0.55 | $0.58 | $0.54 | $0.54 | $0.54 | 199,380 |
| 2017-11-06 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 108,513 |
| 2017-11-03 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 149,199 |
| 2017-11-02 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 237,683 |
| 2017-11-01 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 201,500 |
| 2017-10-31 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 244,259 |
| 2017-10-30 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 245,429 |
| 2017-10-27 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 232,041 |
| 2017-10-26 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 397,560 |
| 2017-10-25 | $0.60 | $0.65 | $0.58 | $0.59 | $0.59 | 1,033,053 |
| 2017-10-24 | $0.59 | $0.66 | $0.52 | $0.59 | $0.59 | 1,606,010 |
| 2017-10-23 | $0.58 | $0.58 | $0.47 | $0.53 | $0.53 | 982,707 |
| 2017-10-20 | $0.73 | $0.87 | $0.56 | $0.57 | $0.57 | 3,378,737 |
| 2017-10-19 | $0.96 | $0.97 | $0.92 | $0.93 | $0.93 | 220,975 |
| 2017-10-18 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 453,834 |
| 2017-10-17 | $1.05 | $1.08 | $0.99 | $1.00 | $1.00 | 620,790 |
| 2017-10-16 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 455,761 |
| 2017-10-13 | $1.17 | $1.18 | $1.14 | $1.14 | $1.14 | 174,018 |
| 2017-10-12 | $1.18 | $1.21 | $1.16 | $1.16 | $1.16 | 128,549 |
| 2017-10-11 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 80,991 |
| 2017-10-10 | $1.24 | $1.26 | $1.22 | $1.23 | $1.23 | 123,944 |
| 2017-10-09 | $1.27 | $1.27 | $1.19 | $1.22 | $1.22 | 71,033 |
| 2017-10-06 | $1.25 | $1.29 | $1.24 | $1.26 | $1.26 | 47,089 |
| 2017-10-05 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 145,266 |
| 2017-10-04 | $1.20 | $1.29 | $1.20 | $1.27 | $1.27 | 284,082 |
| 2017-10-03 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 84,974 |
| 2017-10-02 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 71,858 |
| 2017-09-29 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 70,531 |
| 2017-09-28 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 264,333 |
| 2017-09-27 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 35,589 |
| 2017-09-26 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 140,708 |
| 2017-09-25 | $1.22 | $1.22 | $1.19 | $1.22 | $1.22 | 110,474 |
| 2017-09-22 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 125,182 |
| 2017-09-21 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 116,263 |
| 2017-09-20 | $1.23 | $1.25 | $1.21 | $1.23 | $1.23 | 80,496 |
| 2017-09-19 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 228,620 |
| 2017-09-18 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 127,456 |
| 2017-09-15 | $1.32 | $1.36 | $1.31 | $1.32 | $1.32 | 74,355 |
| 2017-09-14 | $1.32 | $1.36 | $1.29 | $1.35 | $1.35 | 101,369 |
| 2017-09-13 | $1.27 | $1.36 | $1.27 | $1.33 | $1.33 | 111,170 |
| 2017-09-12 | $1.30 | $1.34 | $1.30 | $1.31 | $1.31 | 81,117 |
| 2017-09-11 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 99,093 |
| 2017-09-08 | $1.36 | $1.36 | $1.31 | $1.34 | $1.34 | 78,624 |
| 2017-09-07 | $1.34 | $1.36 | $1.31 | $1.35 | $1.35 | 177,741 |
| 2017-09-06 | $1.28 | $1.40 | $1.28 | $1.31 | $1.31 | 403,558 |
| 2017-09-05 | $1.36 | $1.36 | $1.29 | $1.29 | $1.29 | 265,992 |
| 2017-09-01 | $1.23 | $1.35 | $1.23 | $1.31 | $1.31 | 409,509 |
| 2017-08-31 | $1.26 | $1.36 | $1.26 | $1.26 | $1.26 | 379,994 |
| 2017-08-30 | $1.28 | $1.30 | $1.23 | $1.24 | $1.24 | 123,970 |
| 2017-08-29 | $1.28 | $1.32 | $1.26 | $1.30 | $1.30 | 101,242 |
| 2017-08-28 | $1.25 | $1.35 | $1.23 | $1.26 | $1.26 | 114,551 |
| 2017-08-25 | $1.20 | $1.31 | $1.20 | $1.29 | $1.29 | 297,414 |
| 2017-08-24 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 85,042 |
| 2017-08-23 | $1.21 | $1.21 | $1.13 | $1.17 | $1.17 | 257,673 |
| 2017-08-22 | $1.20 | $1.24 | $1.17 | $1.17 | $1.17 | 311,734 |
| 2017-08-21 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 199,697 |
| 2017-08-18 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 156,224 |
| 2017-08-17 | $1.23 | $1.29 | $1.23 | $1.24 | $1.24 | 167,836 |
| 2017-08-16 | $1.29 | $1.29 | $1.23 | $1.25 | $1.25 | 216,499 |
| 2017-08-15 | $1.27 | $1.30 | $1.20 | $1.28 | $1.28 | 147,764 |
| 2017-08-14 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 75,534 |
| 2017-08-11 | $1.20 | $1.29 | $1.18 | $1.28 | $1.28 | 295,793 |
| 2017-08-10 | $1.40 | $1.42 | $1.29 | $1.30 | $1.30 | 413,307 |
| 2017-08-09 | $1.39 | $1.42 | $1.37 | $1.41 | $1.41 | 218,113 |
| 2017-08-08 | $1.39 | $1.44 | $1.38 | $1.42 | $1.42 | 170,381 |
| 2017-08-07 | $1.41 | $1.47 | $1.37 | $1.37 | $1.37 | 150,446 |
| 2017-08-04 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 122,897 |
| 2017-08-03 | $1.40 | $1.47 | $1.39 | $1.41 | $1.41 | 349,343 |
| 2017-08-02 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 188,269 |
| 2017-08-01 | $1.45 | $1.45 | $1.39 | $1.41 | $1.41 | 132,089 |
| 2017-07-31 | $1.44 | $1.45 | $1.38 | $1.43 | $1.43 | 183,776 |
| 2017-07-28 | $1.42 | $1.47 | $1.40 | $1.40 | $1.40 | 171,758 |
| 2017-07-27 | $1.44 | $1.44 | $1.38 | $1.40 | $1.40 | 326,171 |
| 2017-07-26 | $1.48 | $1.53 | $1.41 | $1.45 | $1.45 | 196,917 |
| 2017-07-25 | $1.52 | $1.54 | $1.45 | $1.48 | $1.48 | 161,375 |
| 2017-07-24 | $1.51 | $1.60 | $1.50 | $1.51 | $1.51 | 129,680 |
| 2017-07-21 | $1.51 | $1.54 | $1.45 | $1.52 | $1.52 | 201,879 |
| 2017-07-20 | $1.48 | $1.56 | $1.48 | $1.53 | $1.53 | 164,017 |
| 2017-07-19 | $1.62 | $1.62 | $1.48 | $1.51 | $1.51 | 373,245 |
| 2017-07-18 | $1.59 | $1.63 | $1.51 | $1.58 | $1.58 | 299,320 |
| 2017-07-17 | $1.79 | $1.79 | $1.59 | $1.59 | $1.59 | 514,077 |
| 2017-07-14 | $1.70 | $1.80 | $1.70 | $1.76 | $1.76 | 636,795 |
| 2017-07-13 | $1.64 | $1.73 | $1.60 | $1.70 | $1.70 | 761,751 |
| 2017-07-12 | $1.60 | $1.63 | $1.53 | $1.62 | $1.62 | 410,765 |
| 2017-07-11 | $1.47 | $1.60 | $1.46 | $1.58 | $1.58 | 276,955 |
| 2017-07-10 | $1.51 | $1.53 | $1.45 | $1.49 | $1.49 | 268,668 |
| 2017-07-07 | $1.56 | $1.56 | $1.46 | $1.53 | $1.53 | 401,387 |
| 2017-07-06 | $1.52 | $1.57 | $1.45 | $1.56 | $1.56 | 318,352 |
| 2017-07-05 | $1.58 | $1.58 | $1.51 | $1.54 | $1.54 | 189,626 |
| 2017-07-03 | $1.60 | $1.68 | $1.52 | $1.57 | $1.57 | 674,147 |
| 2017-06-30 | $1.42 | $1.58 | $1.40 | $1.56 | $1.56 | 1,401,454 |
| 2017-06-29 | $1.33 | $1.43 | $1.31 | $1.42 | $1.42 | 320,210 |
| 2017-06-28 | $1.33 | $1.34 | $1.28 | $1.32 | $1.32 | 197,601 |
| 2017-06-27 | $1.38 | $1.38 | $1.29 | $1.33 | $1.33 | 124,049 |
| 2017-06-26 | $1.30 | $1.34 | $1.24 | $1.31 | $1.31 | 437,071 |
| 2017-06-23 | $1.41 | $1.41 | $1.28 | $1.30 | $1.30 | 724,621 |
| 2017-06-22 | $1.41 | $1.51 | $1.27 | $1.41 | $1.41 | 2,089,715 |
| 2017-06-21 | $1.23 | $1.40 | $1.20 | $1.38 | $1.38 | 2,601,354 |
| 2017-06-20 | $1.16 | $1.18 | $1.14 | $1.17 | $1.17 | 160,483 |
| 2017-06-19 | $1.12 | $1.18 | $1.09 | $1.16 | $1.16 | 291,589 |
| 2017-06-16 | $1.20 | $1.20 | $1.09 | $1.11 | $1.11 | 466,087 |
| 2017-06-15 | $1.23 | $1.25 | $1.15 | $1.20 | $1.20 | 329,424 |
| 2017-06-14 | $1.32 | $1.32 | $1.24 | $1.25 | $1.25 | 216,594 |
| 2017-06-13 | $1.25 | $1.35 | $1.25 | $1.32 | $1.32 | 197,984 |
| 2017-06-12 | $1.25 | $1.34 | $1.25 | $1.29 | $1.29 | 148,143 |
| 2017-06-09 | $1.27 | $1.41 | $1.27 | $1.31 | $1.31 | 636,747 |
| 2017-06-08 | $1.21 | $1.30 | $1.21 | $1.30 | $1.30 | 175,961 |
| 2017-06-07 | $1.21 | $1.27 | $1.21 | $1.23 | $1.23 | 119,316 |
| 2017-06-06 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 85,959 |
| 2017-06-05 | $1.26 | $1.28 | $1.19 | $1.21 | $1.21 | 209,832 |
| 2017-06-02 | $1.27 | $1.33 | $1.24 | $1.26 | $1.26 | 113,692 |
| 2017-06-01 | $1.31 | $1.33 | $1.26 | $1.27 | $1.27 | 84,684 |
| 2017-05-31 | $1.26 | $1.32 | $1.21 | $1.31 | $1.31 | 264,198 |
| 2017-05-30 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 247,388 |
| 2017-05-26 | $1.29 | $1.31 | $1.27 | $1.29 | $1.29 | 160,992 |
| 2017-05-25 | $1.31 | $1.34 | $1.28 | $1.29 | $1.29 | 198,795 |
| 2017-05-24 | $1.30 | $1.35 | $1.29 | $1.33 | $1.33 | 209,183 |
| 2017-05-23 | $1.40 | $1.40 | $1.29 | $1.31 | $1.31 | 227,104 |
| 2017-05-22 | $1.31 | $1.32 | $1.29 | $1.31 | $1.31 | 146,205 |
| 2017-05-19 | $1.36 | $1.36 | $1.27 | $1.31 | $1.31 | 168,469 |
| 2017-05-18 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 392,523 |
| 2017-05-17 | $1.39 | $1.39 | $1.27 | $1.28 | $1.28 | 497,236 |
| 2017-05-16 | $1.45 | $1.49 | $1.39 | $1.40 | $1.40 | 318,357 |
| 2017-05-15 | $1.52 | $1.54 | $1.44 | $1.45 | $1.45 | 242,859 |
| 2017-05-12 | $1.52 | $1.55 | $1.48 | $1.51 | $1.51 | 402,470 |
| 2017-05-11 | $1.47 | $1.53 | $1.40 | $1.49 | $1.49 | 1,446,954 |
| 2017-05-10 | $1.53 | $1.70 | $1.45 | $1.45 | $1.45 | 1,845,979 |
| 2017-05-09 | $1.90 | $2.10 | $1.80 | $2.08 | $2.08 | 2,472,500 |
| 2017-05-08 | $1.55 | $1.77 | $1.50 | $1.77 | $1.77 | 957,487 |
| 2017-05-05 | $1.41 | $1.51 | $1.40 | $1.51 | $1.51 | 597,817 |
| 2017-05-04 | $1.39 | $1.45 | $1.37 | $1.39 | $1.39 | 543,113 |
| 2017-05-03 | $1.35 | $1.42 | $1.32 | $1.37 | $1.37 | 295,221 |
| 2017-05-02 | $1.38 | $1.39 | $1.33 | $1.35 | $1.35 | 161,424 |
| 2017-05-01 | $1.26 | $1.37 | $1.26 | $1.33 | $1.33 | 515,472 |
| 2017-04-28 | $1.27 | $1.31 | $1.25 | $1.26 | $1.26 | 221,716 |
| 2017-04-27 | $1.34 | $1.34 | $1.26 | $1.26 | $1.26 | 261,360 |
| 2017-04-26 | $1.29 | $1.33 | $1.26 | $1.30 | $1.30 | 566,869 |
| 2017-04-25 | $1.34 | $1.35 | $1.28 | $1.29 | $1.29 | 299,550 |
| 2017-04-24 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 119,081 |
| 2017-04-21 | $1.39 | $1.39 | $1.33 | $1.36 | $1.36 | 100,053 |
| 2017-04-20 | $1.39 | $1.39 | $1.34 | $1.37 | $1.37 | 282,907 |
| 2017-04-19 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 329,431 |
| 2017-04-18 | $1.39 | $1.41 | $1.34 | $1.34 | $1.34 | 256,365 |
| 2017-04-17 | $1.35 | $1.38 | $1.30 | $1.38 | $1.38 | 231,053 |
| 2017-04-13 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 244,954 |
| 2017-04-12 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 125,473 |
| 2017-04-11 | $1.40 | $1.42 | $1.35 | $1.39 | $1.39 | 245,581 |
| 2017-04-10 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 241,437 |
| 2017-04-07 | $1.33 | $1.39 | $1.33 | $1.38 | $1.38 | 620,439 |
| 2017-04-06 | $1.40 | $1.42 | $1.30 | $1.33 | $1.33 | 682,189 |
| 2017-04-05 | $1.59 | $1.60 | $1.37 | $1.41 | $1.41 | 1,025,853 |
| 2017-04-04 | $1.61 | $1.61 | $1.57 | $1.59 | $1.59 | 146,864 |
| 2017-04-03 | $1.63 | $1.63 | $1.59 | $1.61 | $1.61 | 155,883 |
| 2017-03-31 | $1.61 | $1.65 | $1.60 | $1.63 | $1.63 | 201,229 |
| 2017-03-30 | $1.64 | $1.65 | $1.60 | $1.62 | $1.62 | 415,515 |
| 2017-03-29 | $1.64 | $1.69 | $1.61 | $1.63 | $1.63 | 594,054 |
| 2017-03-28 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 268,065 |
| 2017-03-27 | $1.58 | $1.63 | $1.57 | $1.60 | $1.60 | 453,423 |
| 2017-03-24 | $1.60 | $1.65 | $1.57 | $1.61 | $1.61 | 679,474 |
| 2017-03-23 | $1.57 | $1.63 | $1.54 | $1.57 | $1.57 | 431,991 |
| 2017-03-22 | $1.67 | $1.67 | $1.54 | $1.58 | $1.58 | 1,042,738 |
| 2017-03-21 | $1.78 | $1.79 | $1.65 | $1.66 | $1.66 | 905,006 |
| 2017-03-20 | $1.91 | $1.91 | $1.77 | $1.79 | $1.79 | 469,208 |
| 2017-03-17 | $1.95 | $1.95 | $1.87 | $1.90 | $1.90 | 781,675 |
| 2017-03-16 | $1.98 | $2.01 | $1.95 | $1.96 | $1.96 | 495,488 |
| 2017-03-15 | $1.85 | $2.03 | $1.81 | $1.98 | $1.98 | 1,837,468 |
| 2017-03-14 | $2.26 | $2.26 | $2.14 | $2.19 | $2.19 | 707,190 |
| 2017-03-13 | $2.14 | $2.27 | $2.10 | $2.27 | $2.27 | 465,789 |
| 2017-03-10 | $2.09 | $2.13 | $2.04 | $2.13 | $2.13 | 232,054 |
| 2017-03-09 | $2.10 | $2.13 | $2.02 | $2.06 | $2.06 | 279,047 |
| 2017-03-08 | $2.09 | $2.15 | $2.04 | $2.09 | $2.09 | 366,235 |
| 2017-03-07 | $2.12 | $2.16 | $2.05 | $2.09 | $2.09 | 426,124 |
| 2017-03-06 | $2.15 | $2.28 | $2.10 | $2.18 | $2.18 | 935,149 |
| 2017-03-03 | $2.02 | $2.20 | $1.90 | $2.05 | $2.05 | 1,216,236 |
| 2017-03-02 | $2.14 | $2.19 | $2.01 | $2.06 | $2.06 | 802,349 |
| 2017-03-01 | $2.23 | $2.26 | $2.17 | $2.18 | $2.18 | 401,443 |
| 2017-02-28 | $2.28 | $2.33 | $2.20 | $2.26 | $2.26 | 436,371 |
| 2017-02-27 | $2.28 | $2.35 | $2.22 | $2.29 | $2.29 | 602,608 |
| 2017-02-24 | $2.35 | $2.41 | $2.26 | $2.30 | $2.30 | 455,703 |
| 2017-02-23 | $2.31 | $2.48 | $2.20 | $2.36 | $2.36 | 1,138,081 |
| 2017-02-22 | $2.37 | $2.40 | $2.30 | $2.32 | $2.32 | 518,365 |
| 2017-02-21 | $2.55 | $2.55 | $2.39 | $2.39 | $2.39 | 626,687 |
| 2017-02-17 | $2.61 | $2.63 | $2.46 | $2.50 | $2.50 | 645,519 |
| 2017-02-16 | $2.75 | $2.85 | $2.60 | $2.63 | $2.63 | 921,192 |
| 2017-02-15 | $2.52 | $2.84 | $2.47 | $2.72 | $2.72 | 2,090,901 |
| 2017-02-14 | $2.49 | $2.58 | $2.33 | $2.54 | $2.54 | 1,214,583 |
| 2017-02-13 | $2.45 | $2.60 | $2.41 | $2.50 | $2.50 | 787,596 |
| 2017-02-10 | $2.89 | $2.95 | $2.42 | $2.45 | $2.45 | 2,857,409 |
| 2017-02-09 | $2.64 | $3.14 | $2.52 | $2.84 | $2.84 | 2,937,657 |
| 2017-02-08 | $3.26 | $3.28 | $2.60 | $2.69 | $2.69 | 4,175,293 |
| 2017-02-07 | $3.03 | $3.52 | $3.03 | $3.49 | $3.49 | 6,569,202 |
| 2017-02-06 | $2.50 | $3.00 | $2.30 | $2.97 | $2.97 | 5,217,750 |
| 2017-02-03 | $2.46 | $2.66 | $2.38 | $2.53 | $2.53 | 3,984,987 |
| 2017-02-02 | $2.12 | $2.47 | $2.12 | $2.33 | $2.33 | 3,827,945 |
| 2017-02-01 | $1.89 | $2.09 | $1.89 | $2.09 | $2.09 | 1,111,144 |
| 2017-01-31 | $1.83 | $1.89 | $1.82 | $1.88 | $1.88 | 401,577 |
| 2017-01-30 | $1.92 | $1.94 | $1.82 | $1.85 | $1.85 | 321,238 |
| 2017-01-27 | $2.00 | $2.00 | $1.90 | $1.92 | $1.92 | 543,911 |
| 2017-01-26 | $2.06 | $2.06 | $1.99 | $2.00 | $2.00 | 630,222 |
| 2017-01-25 | $2.02 | $2.06 | $2.01 | $2.05 | $2.05 | 568,118 |
| 2017-01-24 | $2.04 | $2.08 | $2.01 | $2.01 | $2.01 | 284,578 |
| 2017-01-23 | $2.06 | $2.06 | $2.00 | $2.01 | $2.01 | 510,454 |
| 2017-01-20 | $1.98 | $2.06 | $1.98 | $2.05 | $2.05 | 764,352 |
| 2017-01-19 | $2.06 | $2.11 | $1.98 | $1.98 | $1.98 | 834,280 |
| 2017-01-18 | $2.18 | $2.19 | $2.06 | $2.08 | $2.08 | 898,234 |
| 2017-01-17 | $2.16 | $2.20 | $2.15 | $2.18 | $2.18 | 285,422 |
| 2017-01-13 | $2.16 | $2.20 | $2.15 | $2.17 | $2.17 | 255,656 |
| 2017-01-12 | $2.17 | $2.23 | $2.13 | $2.16 | $2.16 | 543,534 |
| 2017-01-11 | $2.17 | $2.20 | $2.14 | $2.19 | $2.19 | 850,193 |
| 2017-01-10 | $2.26 | $2.26 | $2.18 | $2.18 | $2.18 | 802,604 |
| 2017-01-09 | $2.22 | $2.23 | $2.17 | $2.19 | $2.19 | 760,891 |
| 2017-01-06 | $2.29 | $2.31 | $2.20 | $2.22 | $2.22 | 718,825 |
| 2017-01-05 | $2.34 | $2.36 | $2.26 | $2.28 | $2.28 | 675,682 |
| 2017-01-04 | $2.28 | $2.39 | $2.27 | $2.33 | $2.33 | 1,227,971 |
| 2017-01-03 | $2.18 | $2.36 | $2.13 | $2.28 | $2.28 | 2,491,867 |
| 2016-12-30 | $2.11 | $2.16 | $2.11 | $2.12 | $2.12 | 530,337 |
| 2016-12-29 | $2.10 | $2.17 | $2.10 | $2.11 | $2.11 | 662,741 |
| 2016-12-28 | $2.15 | $2.15 | $2.09 | $2.12 | $2.12 | 659,260 |
| 2016-12-27 | $2.15 | $2.20 | $2.08 | $2.09 | $2.09 | 770,058 |
| 2016-12-23 | $2.12 | $2.22 | $2.11 | $2.14 | $2.14 | 702,529 |
| 2016-12-22 | $2.20 | $2.21 | $2.11 | $2.12 | $2.12 | 726,474 |
| 2016-12-21 | $2.29 | $2.34 | $2.21 | $2.22 | $2.22 | 549,126 |
| 2016-12-20 | $2.35 | $2.38 | $2.30 | $2.32 | $2.32 | 659,856 |
| 2016-12-19 | $2.21 | $2.67 | $2.18 | $2.32 | $2.32 | 2,551,507 |
| 2016-12-16 | $2.18 | $2.28 | $2.13 | $2.15 | $2.15 | 2,545,033 |
| 2016-12-15 | $2.13 | $2.19 | $2.10 | $2.16 | $2.16 | 515,905 |
| 2016-12-14 | $2.17 | $2.28 | $2.14 | $2.17 | $2.17 | 988,658 |
| 2016-12-13 | $2.19 | $2.26 | $2.16 | $2.17 | $2.17 | 324,434 |
| 2016-12-12 | $2.35 | $2.35 | $2.18 | $2.19 | $2.19 | 591,824 |
| 2016-12-09 | $2.20 | $2.42 | $2.15 | $2.33 | $2.33 | 812,937 |
| 2016-12-08 | $2.20 | $2.25 | $2.08 | $2.22 | $2.22 | 1,555,335 |
| 2016-12-07 | $2.34 | $2.35 | $2.18 | $2.23 | $2.23 | 755,937 |
| 2016-12-06 | $2.49 | $2.49 | $2.32 | $2.38 | $2.38 | 714,723 |
| 2016-12-05 | $2.64 | $2.64 | $2.48 | $2.48 | $2.48 | 530,560 |
| 2016-12-02 | $2.45 | $2.63 | $2.45 | $2.59 | $2.59 | 461,466 |
| 2016-12-01 | $2.51 | $2.58 | $2.38 | $2.49 | $2.49 | 700,614 |
| 2016-11-30 | $2.66 | $2.69 | $2.56 | $2.57 | $2.57 | 673,063 |
| 2016-11-29 | $2.59 | $2.65 | $2.55 | $2.63 | $2.63 | 616,618 |
| 2016-11-28 | $2.50 | $2.68 | $2.50 | $2.59 | $2.59 | 731,255 |
| 2016-11-25 | $2.62 | $2.80 | $2.50 | $2.51 | $2.51 | 1,066,409 |
| 2016-11-23 | $2.87 | $2.87 | $2.43 | $2.46 | $2.46 | 1,599,698 |
| 2016-11-22 | $3.27 | $3.28 | $2.71 | $2.86 | $2.86 | 1,994,049 |
| 2016-11-21 | $3.29 | $3.43 | $3.22 | $3.28 | $3.28 | 1,247,899 |
| 2016-11-18 | $3.25 | $3.39 | $3.22 | $3.29 | $3.29 | 1,639,000 |
| 2016-11-17 | $3.22 | $3.39 | $3.18 | $3.26 | $3.26 | 1,554,911 |
| 2016-11-16 | $3.01 | $3.42 | $3.00 | $3.19 | $3.19 | 2,132,214 |
| 2016-11-15 | $3.50 | $3.50 | $3.03 | $3.13 | $3.13 | 3,455,245 |
| 2016-11-14 | $3.00 | $3.51 | $3.00 | $3.50 | $3.50 | 6,209,387 |
| 2016-11-11 | $2.28 | $3.15 | $2.25 | $2.83 | $2.83 | 7,020,105 |
| 2016-11-10 | $2.01 | $2.30 | $2.01 | $2.25 | $2.25 | 2,859,690 |
| 2016-11-09 | $1.92 | $2.04 | $1.90 | $1.99 | $1.99 | 2,885,560 |
| 2016-11-08 | $1.85 | $1.96 | $1.69 | $1.83 | $1.83 | 4,642,853 |
| 2016-11-07 | $2.27 | $2.44 | $1.89 | $2.03 | $2.03 | 17,268,858 |
| 2016-11-04 | $3.27 | $3.33 | $3.15 | $3.19 | $3.19 | 1,344,613 |
| 2016-11-03 | $3.47 | $3.52 | $3.26 | $3.27 | $3.27 | 1,304,703 |
| 2016-11-02 | $3.59 | $3.82 | $3.23 | $3.45 | $3.45 | 2,569,498 |
| 2016-11-01 | $3.44 | $3.49 | $3.13 | $3.37 | $3.37 | 1,616,075 |
| 2016-10-31 | $3.62 | $3.66 | $3.37 | $3.41 | $3.41 | 1,236,529 |
| 2016-10-28 | $3.70 | $3.71 | $3.52 | $3.59 | $3.59 | 1,196,730 |
| 2016-10-27 | $3.86 | $3.95 | $3.64 | $3.66 | $3.66 | 1,338,225 |
| 2016-10-26 | $3.82 | $4.00 | $3.82 | $3.89 | $3.89 | 1,003,807 |
| 2016-10-25 | $4.25 | $4.25 | $3.82 | $3.86 | $3.86 | 2,591,115 |
| 2016-10-24 | $4.45 | $4.59 | $4.05 | $4.23 | $4.23 | 2,458,368 |
| 2016-10-21 | $4.01 | $5.55 | $3.93 | $4.48 | $4.48 | 21,542,736 |
| 2016-10-20 | $3.59 | $4.00 | $3.53 | $3.97 | $3.97 | 2,202,564 |
| 2016-10-19 | $3.66 | $3.66 | $3.49 | $3.56 | $3.56 | 839,925 |
| 2016-10-18 | $3.66 | $3.72 | $3.55 | $3.66 | $3.66 | 1,143,896 |
| 2016-10-17 | $3.67 | $3.67 | $3.43 | $3.55 | $3.55 | 1,337,352 |
| 2016-10-14 | $4.00 | $4.03 | $3.64 | $3.67 | $3.67 | 2,085,510 |
| 2016-10-13 | $4.20 | $4.25 | $4.01 | $4.04 | $4.04 | 1,723,318 |
| 2016-10-12 | $4.27 | $4.45 | $4.26 | $4.31 | $4.31 | 811,122 |
| 2016-10-11 | $4.45 | $4.53 | $4.26 | $4.31 | $4.31 | 778,473 |
| 2016-10-10 | $4.50 | $4.56 | $4.31 | $4.50 | $4.50 | 656,733 |
| 2016-10-07 | $4.54 | $4.70 | $4.48 | $4.53 | $4.53 | 959,542 |
| 2016-10-06 | $4.57 | $4.93 | $4.50 | $4.75 | $4.75 | 1,519,627 |
| 2016-10-05 | $4.60 | $4.72 | $4.52 | $4.62 | $4.62 | 931,026 |
| 2016-10-04 | $5.24 | $5.24 | $4.48 | $4.51 | $4.51 | 3,250,785 |
| 2016-10-03 | $4.45 | $5.25 | $4.43 | $5.17 | $5.17 | 4,761,050 |
| 2016-09-30 | $4.60 | $4.76 | $4.46 | $4.48 | $4.48 | 1,462,717 |
| 2016-09-29 | $4.90 | $4.90 | $4.52 | $4.54 | $4.54 | 1,283,863 |
| 2016-09-28 | $4.86 | $4.87 | $4.61 | $4.76 | $4.76 | 1,009,297 |
| 2016-09-27 | $4.87 | $4.97 | $4.76 | $4.83 | $4.83 | 1,681,379 |
| 2016-09-26 | $5.35 | $5.35 | $4.80 | $4.98 | $4.98 | 1,749,452 |
| 2016-09-23 | $4.98 | $5.49 | $4.89 | $5.33 | $5.33 | 1,577,900 |
| 2016-09-22 | $4.60 | $4.99 | $4.46 | $4.93 | $4.93 | 1,748,980 |
| 2016-09-21 | $5.09 | $5.19 | $4.45 | $4.50 | $4.50 | 2,267,009 |
| 2016-09-20 | $5.13 | $5.32 | $5.00 | $5.12 | $5.12 | 1,139,257 |
| 2016-09-19 | $5.49 | $5.50 | $5.01 | $5.11 | $5.11 | 1,486,086 |
| 2016-09-16 | $5.94 | $5.97 | $4.80 | $5.40 | $5.40 | 6,909,046 |
| 2016-09-15 | $7.00 | $7.20 | $6.58 | $6.61 | $6.61 | 1,628,961 |
| 2016-09-14 | $6.45 | $7.02 | $6.25 | $6.93 | $6.93 | 1,392,283 |
| 2016-09-13 | $7.02 | $7.07 | $6.46 | $6.49 | $6.49 | 1,882,635 |
| 2016-09-12 | $7.16 | $7.46 | $7.07 | $7.14 | $7.14 | 854,710 |
| 2016-09-09 | $7.60 | $7.60 | $7.15 | $7.30 | $7.30 | 1,449,316 |
| 2016-09-08 | $7.69 | $7.99 | $7.65 | $7.72 | $7.72 | 608,442 |
| 2016-09-07 | $7.90 | $8.06 | $7.65 | $7.86 | $7.86 | 917,355 |
| 2016-09-06 | $8.21 | $8.36 | $7.89 | $7.98 | $7.98 | 820,071 |
| 2016-09-02 | $8.43 | $8.52 | $8.14 | $8.18 | $8.18 | 964,501 |
| 2016-09-01 | $8.71 | $8.89 | $8.37 | $8.43 | $8.43 | 685,847 |
| 2016-08-31 | $8.98 | $8.98 | $8.68 | $8.71 | $8.71 | 507,753 |
| 2016-08-30 | $8.90 | $9.00 | $8.82 | $8.96 | $8.96 | 762,990 |
| 2016-08-29 | $8.77 | $9.04 | $8.75 | $8.99 | $8.99 | 549,318 |
| 2016-08-26 | $8.88 | $9.01 | $8.80 | $8.84 | $8.84 | 611,429 |
| 2016-08-25 | $8.90 | $9.26 | $8.80 | $8.93 | $8.93 | 1,423,524 |
| 2016-08-24 | $8.95 | $9.46 | $8.85 | $8.91 | $8.91 | 1,988,540 |
| 2016-08-23 | $9.00 | $9.14 | $8.81 | $8.95 | $8.95 | 1,099,873 |
| 2016-08-22 | $9.18 | $9.27 | $9.02 | $9.07 | $9.07 | 617,200 |
| 2016-08-19 | $9.50 | $9.50 | $9.18 | $9.20 | $9.20 | 580,460 |
| 2016-08-18 | $9.54 | $9.76 | $9.40 | $9.54 | $9.54 | 1,276,751 |
| 2016-08-17 | $9.35 | $9.50 | $8.45 | $9.35 | $9.35 | 2,766,361 |
| 2016-08-16 | $9.65 | $9.69 | $9.21 | $9.29 | $9.29 | 1,426,568 |
| 2016-08-15 | $9.75 | $9.88 | $9.08 | $9.37 | $9.37 | 6,164,517 |
| 2016-08-12 | $12.54 | $12.77 | $9.65 | $10.13 | $10.13 | 11,078,542 |
| 2016-08-11 | $17.02 | $17.02 | $16.00 | $16.36 | $16.36 | 972,514 |
| 2016-08-10 | $17.56 | $17.71 | $16.40 | $17.01 | $17.01 | 535,402 |
| 2016-08-09 | $16.76 | $17.21 | $16.70 | $17.05 | $17.05 | 541,078 |
| 2016-08-08 | $16.70 | $16.85 | $15.75 | $16.55 | $16.55 | 473,640 |
| 2016-08-05 | $14.99 | $16.48 | $14.90 | $16.41 | $16.41 | 326,876 |
| 2016-08-04 | $14.47 | $15.12 | $14.47 | $15.01 | $15.01 | 421,010 |
| 2016-08-03 | $14.45 | $15.55 | $14.35 | $14.79 | $14.79 | 481,499 |
| 2016-08-02 | $17.17 | $17.17 | $14.25 | $14.45 | $14.45 | 1,626,107 |
| 2016-08-01 | $17.12 | $17.46 | $17.10 | $17.14 | $17.14 | 148,573 |
| 2016-07-29 | $18.20 | $18.20 | $17.34 | $17.45 | $17.45 | 264,501 |
| 2016-07-28 | $18.30 | $18.32 | $17.87 | $18.15 | $18.15 | 93,516 |
| 2016-07-27 | $18.36 | $18.62 | $17.95 | $18.21 | $18.21 | 185,986 |
| 2016-07-26 | $17.75 | $18.76 | $17.34 | $18.37 | $18.37 | 347,950 |
| 2016-07-25 | $19.27 | $19.46 | $17.66 | $17.80 | $17.80 | 430,204 |
| 2016-07-22 | $20.28 | $20.36 | $19.23 | $19.47 | $19.47 | 328,481 |
| 2016-07-21 | $20.99 | $21.08 | $20.40 | $20.47 | $20.47 | 198,287 |
| 2016-07-20 | $20.49 | $21.04 | $20.37 | $20.93 | $20.93 | 291,675 |
| 2016-07-19 | $20.77 | $20.82 | $20.39 | $20.50 | $20.50 | 98,476 |
| 2016-07-18 | $20.86 | $20.96 | $20.50 | $20.82 | $20.82 | 132,364 |
| 2016-07-15 | $21.04 | $21.04 | $20.56 | $20.66 | $20.66 | 116,659 |
| 2016-07-14 | $20.72 | $20.98 | $20.49 | $20.90 | $20.90 | 152,583 |
| 2016-07-13 | $20.75 | $21.24 | $20.27 | $20.51 | $20.51 | 148,314 |
| 2016-07-12 | $20.70 | $21.49 | $20.70 | $20.79 | $20.71 | 207,441 |
| 2016-07-11 | $21.00 | $21.10 | $20.60 | $20.76 | $20.68 | 148,416 |
| 2016-07-08 | $21.39 | $21.41 | $20.41 | $20.90 | $20.82 | 196,344 |
| 2016-07-07 | $20.27 | $21.24 | $19.80 | $21.03 | $20.95 | 277,874 |
| 2016-07-06 | $20.73 | $20.73 | $19.57 | $20.06 | $19.99 | 239,964 |
| 2016-07-05 | $21.79 | $21.80 | $20.87 | $21.06 | $20.98 | 324,532 |
| 2016-07-01 | $21.32 | $21.86 | $21.32 | $21.85 | $21.77 | 142,959 |
| 2016-06-30 | $20.99 | $21.54 | $20.70 | $21.54 | $21.46 | 199,819 |
| 2016-06-29 | $20.31 | $20.69 | $19.98 | $20.58 | $20.51 | 267,616 |
| 2016-06-28 | $20.00 | $20.60 | $19.81 | $20.17 | $20.10 | 246,377 |
| 2016-06-27 | $20.82 | $20.89 | $19.10 | $19.69 | $19.62 | 619,592 |
| 2016-06-24 | $21.50 | $21.90 | $20.28 | $21.37 | $21.29 | 905,220 |
| 2016-06-23 | $23.55 | $24.09 | $23.50 | $24.01 | $23.92 | 222,828 |
| 2016-06-22 | $22.90 | $24.26 | $22.90 | $23.49 | $23.40 | 303,343 |
| 2016-06-21 | $22.76 | $23.81 | $22.31 | $23.09 | $23.01 | 340,250 |
| 2016-06-20 | $23.01 | $23.60 | $22.73 | $22.97 | $22.89 | 510,629 |
| 2016-06-17 | $22.52 | $22.75 | $21.83 | $22.23 | $22.15 | 369,286 |
| 2016-06-16 | $22.93 | $22.97 | $21.95 | $22.52 | $22.44 | 530,975 |
| 2016-06-15 | $22.78 | $24.50 | $22.66 | $22.99 | $22.91 | 483,308 |
| 2016-06-14 | $23.10 | $23.25 | $22.52 | $22.88 | $22.80 | 439,233 |
| 2016-06-13 | $23.62 | $23.79 | $22.92 | $23.11 | $23.03 | 554,884 |
| 2016-06-10 | $24.33 | $24.49 | $23.70 | $23.80 | $23.71 | 505,041 |
| 2016-06-09 | $24.05 | $25.25 | $24.03 | $24.47 | $24.38 | 330,871 |
| 2016-06-08 | $25.27 | $25.52 | $24.11 | $24.34 | $24.25 | 707,257 |
| 2016-06-07 | $26.03 | $26.11 | $24.74 | $25.11 | $25.02 | 861,778 |
| 2016-06-06 | $27.01 | $27.16 | $25.86 | $26.71 | $26.61 | 1,105,435 |
| 2016-06-03 | $28.04 | $28.41 | $26.46 | $26.53 | $26.43 | 1,070,758 |
| 2016-06-02 | $32.00 | $34.52 | $25.15 | $28.04 | $27.94 | 7,105,904 |
| 2016-06-01 | $30.56 | $31.49 | $29.86 | $31.05 | $30.94 | 732,126 |
| 2016-05-31 | $33.10 | $33.71 | $30.55 | $30.82 | $30.71 | 618,882 |
| 2016-05-27 | $31.38 | $33.08 | $30.94 | $32.95 | $32.83 | 913,153 |
| 2016-05-26 | $31.55 | $32.00 | $30.54 | $31.10 | $30.99 | 432,496 |
| 2016-05-25 | $31.53 | $31.86 | $31.25 | $31.63 | $31.51 | 345,952 |
| 2016-05-24 | $32.14 | $32.14 | $30.89 | $31.14 | $31.03 | 445,359 |
| 2016-05-23 | $31.03 | $33.94 | $30.65 | $32.52 | $32.40 | 372,013 |
| 2016-05-20 | $31.48 | $32.00 | $30.34 | $30.65 | $30.54 | 614,843 |
| 2016-05-19 | $29.53 | $31.84 | $29.25 | $31.56 | $31.45 | 522,958 |
| 2016-05-18 | $29.36 | $30.58 | $29.18 | $29.78 | $29.67 | 343,040 |
| 2016-05-17 | $29.99 | $32.08 | $29.33 | $29.63 | $29.52 | 1,005,803 |
| 2016-05-16 | $27.09 | $29.66 | $26.26 | $29.07 | $28.96 | 1,031,053 |
| 2016-05-13 | $23.19 | $26.58 | $22.25 | $26.30 | $26.20 | 1,098,455 |
| 2016-05-12 | $23.63 | $23.73 | $22.65 | $23.03 | $22.95 | 456,156 |
| 2016-05-11 | $23.33 | $24.39 | $23.25 | $23.42 | $23.33 | 336,539 |
| 2016-05-10 | $23.18 | $23.99 | $22.70 | $23.42 | $23.33 | 503,263 |
| 2016-05-09 | $24.55 | $24.68 | $22.99 | $23.22 | $23.14 | 608,928 |
| 2016-05-06 | $26.28 | $26.47 | $24.40 | $24.55 | $24.46 | 645,241 |
| 2016-05-05 | $27.32 | $27.55 | $26.70 | $26.76 | $26.66 | 260,780 |
| 2016-05-04 | $26.42 | $27.47 | $26.21 | $27.27 | $27.17 | 456,967 |
| 2016-05-03 | $26.61 | $27.53 | $25.81 | $26.42 | $26.32 | 463,827 |
| 2016-05-02 | $28.82 | $28.82 | $25.69 | $26.51 | $26.41 | 826,937 |
| 2016-04-29 | $30.36 | $30.58 | $27.64 | $29.14 | $29.03 | 1,345,491 |
| 2016-04-28 | $31.64 | $31.90 | $30.46 | $30.54 | $30.43 | 480,099 |
| 2016-04-27 | $32.47 | $32.89 | $31.64 | $31.70 | $31.58 | 401,966 |
| 2016-04-26 | $32.08 | $32.79 | $31.00 | $32.50 | $32.38 | 449,697 |
| 2016-04-25 | $32.20 | $33.00 | $31.50 | $32.35 | $32.23 | 394,893 |
| 2016-04-22 | $33.01 | $33.40 | $31.00 | $32.47 | $32.35 | 2,959,466 |
| 2016-04-21 | $24.52 | $31.00 | $23.40 | $30.50 | $30.39 | 2,364,367 |
| 2016-04-20 | $25.07 | $25.31 | $24.30 | $24.39 | $24.30 | 243,183 |
| 2016-04-19 | $25.10 | $25.28 | $24.82 | $25.01 | $24.92 | 156,899 |
| 2016-04-18 | $23.60 | $25.01 | $23.60 | $24.94 | $24.85 | 207,879 |
| 2016-04-15 | $24.33 | $24.43 | $23.33 | $23.97 | $23.88 | 207,763 |
| 2016-04-14 | $23.96 | $25.05 | $23.96 | $24.14 | $24.05 | 300,582 |
| 2016-04-13 | $24.84 | $25.12 | $24.19 | $24.40 | $24.31 | 391,703 |
| 2016-04-12 | $25.79 | $26.07 | $24.78 | $24.84 | $24.67 | 271,237 |
| 2016-04-11 | $27.25 | $27.32 | $25.65 | $25.76 | $25.59 | 273,732 |
| 2016-04-08 | $27.46 | $27.70 | $26.41 | $26.61 | $26.43 | 177,967 |
| 2016-04-07 | $27.50 | $28.18 | $26.66 | $27.03 | $26.85 | 320,437 |
| 2016-04-06 | $25.12 | $27.33 | $25.12 | $27.29 | $27.11 | 260,368 |
| 2016-04-05 | $26.00 | $26.00 | $25.00 | $25.04 | $24.87 | 230,543 |
| 2016-04-04 | $25.48 | $26.91 | $25.48 | $25.78 | $25.61 | 342,202 |
| 2016-04-01 | $25.09 | $26.02 | $24.44 | $25.44 | $25.27 | 430,183 |
| 2016-03-31 | $24.58 | $25.95 | $24.39 | $25.60 | $25.43 | 457,318 |
| 2016-03-30 | $23.60 | $25.30 | $23.60 | $24.33 | $24.17 | 507,893 |
| 2016-03-29 | $24.57 | $24.96 | $21.24 | $23.05 | $22.90 | 1,080,645 |
| 2016-03-28 | $26.70 | $27.01 | $25.07 | $25.12 | $24.95 | 686,600 |
| 2016-03-24 | $30.29 | $30.29 | $26.38 | $26.50 | $26.32 | 775,682 |
| 2016-03-23 | $31.29 | $31.40 | $29.59 | $30.49 | $30.29 | 314,216 |
| 2016-03-22 | $29.54 | $31.72 | $29.54 | $31.29 | $31.08 | 250,323 |
| 2016-03-21 | $26.92 | $29.63 | $26.83 | $29.54 | $29.34 | 285,534 |
| 2016-03-18 | $29.61 | $29.86 | $26.67 | $26.92 | $26.74 | 743,108 |
| 2016-03-17 | $31.67 | $32.09 | $29.05 | $29.21 | $29.01 | 437,848 |
| 2016-03-16 | $30.81 | $31.84 | $30.40 | $31.59 | $31.38 | 242,799 |
| 2016-03-15 | $33.48 | $33.48 | $29.55 | $30.81 | $30.60 | 452,782 |
| 2016-03-14 | $34.73 | $35.23 | $33.76 | $33.90 | $33.67 | 291,239 |
| 2016-03-11 | $33.21 | $34.87 | $33.15 | $34.77 | $34.54 | 221,145 |
| 2016-03-10 | $32.82 | $34.07 | $32.03 | $32.62 | $32.40 | 113,708 |
| 2016-03-09 | $32.38 | $33.00 | $32.14 | $32.55 | $32.33 | 106,742 |
| 2016-03-08 | $32.82 | $33.35 | $31.60 | $31.97 | $31.76 | 132,155 |
| 2016-03-07 | $29.97 | $33.45 | $29.97 | $33.02 | $32.80 | 253,113 |
| 2016-03-04 | $29.50 | $30.68 | $29.50 | $30.34 | $30.14 | 151,440 |
| 2016-03-03 | $29.25 | $29.57 | $28.85 | $29.45 | $29.25 | 106,747 |
| 2016-03-02 | $29.58 | $30.02 | $29.04 | $29.34 | $29.14 | 154,106 |
| 2016-03-01 | $29.25 | $29.94 | $28.92 | $29.57 | $29.37 | 224,203 |
| 2016-02-29 | $30.00 | $30.37 | $28.76 | $29.07 | $28.88 | 231,840 |
| 2016-02-26 | $30.24 | $30.75 | $29.75 | $29.97 | $29.77 | 143,305 |
| 2016-02-25 | $30.51 | $30.95 | $29.60 | $30.08 | $29.88 | 131,554 |
| 2016-02-24 | $28.15 | $30.44 | $27.85 | $30.24 | $30.04 | 225,882 |
| 2016-02-23 | $27.57 | $28.80 | $27.57 | $28.66 | $28.47 | 204,559 |
| 2016-02-22 | $28.98 | $29.89 | $27.16 | $27.60 | $27.42 | 394,710 |
| 2016-02-19 | $28.44 | $29.00 | $27.63 | $28.56 | $28.37 | 160,597 |
| 2016-02-18 | $29.24 | $29.86 | $28.69 | $28.86 | $28.67 | 122,256 |
| 2016-02-17 | $27.87 | $29.74 | $27.87 | $29.14 | $28.94 | 219,103 |
| 2016-02-16 | $27.08 | $27.54 | $26.32 | $27.51 | $27.33 | 176,064 |
| 2016-02-12 | $24.67 | $26.35 | $24.65 | $26.32 | $26.14 | 266,272 |
| 2016-02-11 | $24.71 | $24.80 | $23.76 | $24.18 | $24.02 | 257,150 |
| 2016-02-10 | $26.26 | $26.57 | $25.49 | $25.59 | $25.42 | 164,981 |
| 2016-02-09 | $27.06 | $27.62 | $25.84 | $25.99 | $25.82 | 343,805 |
| 2016-02-08 | $28.65 | $28.83 | $26.89 | $27.49 | $27.31 | 216,412 |
| 2016-02-05 | $29.93 | $30.16 | $29.18 | $29.49 | $29.29 | 214,268 |
| 2016-02-04 | $28.16 | $30.06 | $28.06 | $30.03 | $29.83 | 196,958 |
| 2016-02-03 | $28.65 | $29.09 | $26.96 | $28.20 | $28.01 | 219,503 |
| 2016-02-02 | $28.53 | $29.50 | $27.48 | $28.11 | $27.92 | 183,886 |
| 2016-02-01 | $27.27 | $28.94 | $26.77 | $28.80 | $28.61 | 228,960 |
| 2016-01-29 | $26.33 | $27.74 | $26.33 | $27.37 | $27.19 | 389,683 |
| 2016-01-28 | $28.48 | $28.80 | $25.85 | $26.10 | $25.93 | 297,094 |
| 2016-01-27 | $29.22 | $29.22 | $27.79 | $28.02 | $27.83 | 155,010 |
| 2016-01-26 | $28.34 | $29.89 | $27.80 | $29.51 | $29.31 | 157,008 |
| 2016-01-25 | $28.57 | $29.11 | $28.00 | $28.11 | $27.92 | 214,698 |
| 2016-01-22 | $29.29 | $29.79 | $28.88 | $29.03 | $28.84 | 202,875 |
| 2016-01-21 | $29.11 | $29.54 | $28.18 | $28.25 | $28.06 | 221,989 |
| 2016-01-20 | $27.72 | $29.43 | $26.34 | $28.92 | $28.73 | 523,897 |
| 2016-01-19 | $30.31 | $30.53 | $28.39 | $28.72 | $28.53 | 301,539 |
| 2016-01-15 | $30.95 | $31.98 | $30.63 | $30.86 | $30.65 | 352,349 |
| 2016-01-14 | $31.89 | $33.01 | $31.01 | $32.57 | $32.35 | 296,712 |
| 2016-01-13 | $32.31 | $33.42 | $30.83 | $31.57 | $31.36 | 638,948 |
| 2016-01-12 | $32.76 | $33.61 | $30.41 | $31.83 | $31.54 | 317,682 |
| 2016-01-11 | $35.15 | $35.71 | $31.67 | $32.02 | $31.73 | 510,999 |
| 2016-01-08 | $37.58 | $38.68 | $34.83 | $35.11 | $34.79 | 303,882 |
| 2016-01-07 | $38.80 | $39.63 | $36.92 | $37.05 | $36.71 | 202,727 |
| 2016-01-06 | $40.32 | $41.28 | $39.76 | $40.43 | $40.06 | 176,257 |
| 2016-01-05 | $40.20 | $41.49 | $40.17 | $41.23 | $40.86 | 149,980 |
| 2016-01-04 | $39.58 | $40.69 | $38.32 | $40.16 | $39.80 | 221,920 |
| 2015-12-31 | $40.37 | $41.14 | $40.37 | $40.83 | $40.46 | 92,950 |
| 2015-12-30 | $41.16 | $41.16 | $40.32 | $40.75 | $40.38 | 76,603 |
| 2015-12-29 | $41.88 | $42.34 | $40.90 | $41.31 | $40.94 | 154,591 |
| 2015-12-28 | $41.28 | $44.00 | $41.07 | $41.69 | $41.31 | 132,265 |
| 2015-12-24 | $39.33 | $41.40 | $38.97 | $41.25 | $40.88 | 126,964 |
| 2015-12-23 | $37.80 | $39.21 | $37.72 | $39.18 | $38.83 | 123,933 |
| 2015-12-22 | $37.63 | $37.66 | $36.85 | $37.52 | $37.18 | 116,185 |
| 2015-12-21 | $37.67 | $38.44 | $36.58 | $37.32 | $36.98 | 311,491 |
| 2015-12-18 | $36.79 | $38.16 | $36.11 | $37.43 | $37.09 | 1,425,194 |
| 2015-12-17 | $38.13 | $38.47 | $35.92 | $36.78 | $36.45 | 194,316 |
| 2015-12-16 | $37.95 | $39.07 | $37.82 | $38.11 | $37.77 | 253,698 |
| 2015-12-15 | $35.88 | $37.98 | $35.88 | $37.61 | $37.27 | 207,730 |
| 2015-12-14 | $35.60 | $36.53 | $34.51 | $35.50 | $35.18 | 272,014 |
| 2015-12-11 | $36.77 | $37.12 | $35.40 | $35.53 | $35.21 | 108,430 |
| 2015-12-10 | $36.64 | $38.35 | $35.86 | $37.38 | $37.04 | 225,533 |
| 2015-12-09 | $36.00 | $37.73 | $35.75 | $36.77 | $36.44 | 98,318 |
| 2015-12-08 | $33.67 | $36.50 | $33.10 | $36.33 | $36.00 | 208,803 |
| 2015-12-07 | $35.49 | $35.49 | $33.16 | $34.22 | $33.91 | 224,662 |
| 2015-12-04 | $37.13 | $37.14 | $35.58 | $35.75 | $35.43 | 157,358 |
| 2015-12-03 | $39.10 | $39.33 | $36.90 | $36.94 | $36.61 | 180,122 |
| 2015-12-02 | $39.53 | $41.18 | $39.07 | $39.28 | $38.92 | 129,878 |
| 2015-12-01 | $38.93 | $39.63 | $37.91 | $39.57 | $39.21 | 227,208 |
| 2015-11-30 | $38.13 | $39.20 | $37.84 | $38.52 | $38.17 | 133,929 |
| 2015-11-27 | $38.52 | $38.52 | $37.77 | $37.95 | $37.61 | 77,207 |
| 2015-11-25 | $37.64 | $39.29 | $36.76 | $38.50 | $38.15 | 165,904 |
| 2015-11-24 | $36.68 | $38.32 | $35.68 | $37.63 | $37.29 | 156,052 |
| 2015-11-23 | $39.90 | $40.05 | $36.14 | $37.00 | $36.67 | 287,731 |
| 2015-11-20 | $38.31 | $39.56 | $38.31 | $39.43 | $39.07 | 314,344 |
| 2015-11-19 | $35.93 | $38.58 | $35.39 | $38.14 | $37.79 | 355,098 |
| 2015-11-18 | $32.84 | $35.64 | $32.84 | $35.50 | $35.18 | 248,831 |
| 2015-11-17 | $32.54 | $33.12 | $32.06 | $32.65 | $32.35 | 81,568 |
| 2015-11-16 | $33.19 | $34.02 | $31.21 | $32.64 | $32.34 | 262,812 |
| 2015-11-13 | $30.58 | $35.70 | $29.32 | $33.10 | $32.80 | 1,105,412 |
| 2015-11-12 | $29.15 | $29.93 | $28.48 | $28.54 | $28.28 | 402,542 |
| 2015-11-11 | $29.04 | $29.50 | $28.65 | $29.26 | $29.00 | 102,164 |
| 2015-11-10 | $29.74 | $29.85 | $28.83 | $29.10 | $28.84 | 184,469 |
| 2015-11-09 | $29.51 | $31.00 | $28.91 | $29.94 | $29.67 | 168,186 |
| 2015-11-06 | $30.00 | $30.32 | $28.77 | $30.03 | $29.76 | 185,253 |
| 2015-11-05 | $29.87 | $31.00 | $28.21 | $29.98 | $29.71 | 341,385 |
| 2015-11-04 | $28.80 | $30.74 | $28.44 | $29.80 | $29.53 | 321,019 |
| 2015-11-03 | $30.29 | $30.61 | $27.70 | $28.43 | $28.17 | 420,398 |
| 2015-11-02 | $30.84 | $31.12 | $29.41 | $30.24 | $29.97 | 247,767 |
| 2015-10-30 | $32.70 | $32.99 | $30.56 | $30.61 | $30.33 | 253,850 |
| 2015-10-29 | $30.94 | $33.67 | $30.94 | $32.97 | $32.67 | 352,882 |
| 2015-10-28 | $29.85 | $32.16 | $29.85 | $31.76 | $31.47 | 193,129 |
| 2015-10-27 | $31.20 | $31.59 | $29.89 | $30.16 | $29.89 | 444,627 |
| 2015-10-26 | $33.79 | $35.67 | $30.56 | $31.56 | $31.27 | 661,586 |
| 2015-10-23 | $28.64 | $33.55 | $28.64 | $33.20 | $32.90 | 1,238,713 |
| 2015-10-22 | $23.31 | $29.74 | $21.81 | $27.64 | $27.39 | 1,437,251 |
| 2015-10-21 | $27.82 | $28.04 | $19.02 | $23.12 | $22.91 | 3,115,841 |
| 2015-10-20 | $33.59 | $34.49 | $25.81 | $27.19 | $26.94 | 829,460 |
| 2015-10-19 | $33.16 | $35.12 | $32.69 | $33.12 | $32.82 | 240,112 |
| 2015-10-16 | $31.96 | $34.01 | $29.12 | $32.64 | $32.34 | 813,160 |
| 2015-10-15 | $32.52 | $33.24 | $31.44 | $31.61 | $31.32 | 285,055 |
| 2015-10-14 | $33.49 | $34.96 | $30.76 | $33.95 | $33.64 | 235,744 |
| 2015-10-13 | $34.95 | $36.81 | $32.50 | $32.58 | $32.29 | 263,340 |
| 2015-10-12 | $36.93 | $37.93 | $35.72 | $35.94 | $35.53 | 131,461 |
| 2015-10-09 | $35.89 | $39.11 | $35.89 | $37.02 | $36.60 | 316,225 |
| 2015-10-08 | $39.09 | $39.09 | $34.63 | $35.09 | $34.69 | 237,960 |
| 2015-10-07 | $39.73 | $40.68 | $38.70 | $39.10 | $38.66 | 95,669 |
| 2015-10-06 | $42.40 | $42.98 | $37.58 | $39.73 | $39.28 | 256,028 |
| 2015-10-05 | $43.50 | $45.07 | $38.08 | $42.17 | $41.69 | 163,221 |
| 2015-10-02 | $44.20 | $45.85 | $43.20 | $43.90 | $43.40 | 110,483 |
| 2015-10-01 | $42.64 | $46.37 | $42.34 | $45.20 | $44.69 | 183,582 |
| 2015-09-30 | $39.22 | $43.25 | $38.54 | $42.56 | $42.08 | 540,230 |
| 2015-09-29 | $42.55 | $43.41 | $35.00 | $36.07 | $35.66 | 579,269 |
| 2015-09-28 | $55.90 | $56.44 | $42.50 | $42.70 | $42.22 | 933,375 |
| 2015-09-25 | $64.51 | $65.19 | $53.00 | $56.76 | $56.12 | 4,702,726 |
| 2015-09-24 | $67.95 | $68.00 | $65.78 | $66.50 | $65.75 | 23,626 |
| 2015-09-23 | $68.52 | $69.60 | $67.97 | $68.11 | $67.34 | 19,939 |
| 2015-09-22 | $71.36 | $71.36 | $67.50 | $68.52 | $67.74 | 16,225 |
| 2015-09-21 | $75.30 | $76.10 | $70.09 | $72.51 | $71.69 | 10,335 |
| 2015-09-18 | $72.70 | $74.76 | $72.23 | $72.23 | $71.41 | 7,912 |
| 2015-09-17 | $72.48 | $72.49 | $71.10 | $72.43 | $71.61 | 3,619 |
| 2015-09-16 | $73.49 | $73.49 | $69.05 | $71.64 | $70.83 | 6,170 |
| 2015-09-15 | $73.20 | $73.50 | $72.70 | $72.99 | $72.16 | 3,229 |
| 2015-09-14 | $74.40 | $74.40 | $72.36 | $72.97 | $72.14 | 5,824 |
| 2015-09-11 | $73.35 | $74.96 | $72.87 | $73.10 | $72.27 | 5,246 |
| 2015-09-10 | $70.98 | $74.31 | $70.94 | $73.30 | $72.47 | 8,805 |
| 2015-09-09 | $76.32 | $77.37 | $73.15 | $73.84 | $73.00 | 21,007 |
| 2015-09-08 | $89.00 | $89.10 | $74.67 | $74.87 | $74.02 | 71,263 |
Concordia International Corp Limited Voting (CXRXD) News Headlines
Recent Concordia International Corp Limited Voting (CXRXD) News
Similar Companies to Concordia International Corp Limited Voting (CXRXD) 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 | -- | -- | -- |