Debenhams (DBHSY) Exchange: PINK
Data as of May 2, 2025
$0.01 ($0.01) 9,900.00%
Debenhams - Daily Information
Click for more stock information on Debenhams.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
About Debenhams (DBHSY)
DELISTED - No Description Available
Invest in Debenhams (DBHSY)
Historical Stock Data for Debenhams (DBHSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-05-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2019-05-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 290 |
| 2019-05-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 400 |
| 2019-05-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-05-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20 |
| 2019-04-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20 |
| 2019-04-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 768 |
| 2019-04-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-04-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,315 |
| 2019-04-09 | $0.11 | $0.11 | $0.04 | $0.04 | $0.04 | 18,748 |
| 2019-04-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-04-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,080 |
| 2019-04-04 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 4,121 |
| 2019-04-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2019-04-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2019-04-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2019-03-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,500 |
| 2019-03-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,000 |
| 2019-03-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,000 |
| 2019-03-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,780 |
| 2019-03-25 | $0.14 | $0.17 | $0.12 | $0.13 | $0.13 | 26,700 |
| 2019-03-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,500 |
| 2019-03-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 322 |
| 2019-03-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-03-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-03-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 2019-03-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2019-03-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2019-03-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 262 |
| 2019-03-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-03-08 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 52,500 |
| 2019-03-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2019-03-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2019-03-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,411 |
| 2019-03-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2019-03-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2019-02-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2019-02-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2019-02-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2019-02-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 413 |
| 2019-02-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 160 |
| 2019-02-20 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 5,300 |
| 2019-02-19 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,071 |
| 2019-02-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 222 |
| 2019-02-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-02-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-02-12 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-02-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-02-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10 |
| 2019-02-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 250 |
| 2019-02-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2019-02-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 425 |
| 2019-02-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-02-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-01-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-01-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-01-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2019-01-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 400 |
| 2019-01-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 20,000 |
| 2019-01-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2019-01-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2019-01-22 | $0.20 | $0.27 | $0.13 | $0.13 | $0.13 | 157,814 |
| 2019-01-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-01-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-01-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2019-01-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-01-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,500 |
| 2019-01-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-01-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 820 |
| 2019-01-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2019-01-08 | $0.25 | $0.29 | $0.24 | $0.27 | $0.27 | 47,588 |
| 2019-01-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2019-01-04 | $0.24 | $0.28 | $0.21 | $0.21 | $0.21 | 35,009 |
| 2019-01-03 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 5,837 |
| 2019-01-02 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 2,923 |
| 2018-12-31 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 5,000 |
| 2018-12-28 | $0.21 | $0.25 | $0.21 | $0.24 | $0.24 | 17,500 |
| 2018-12-27 | $0.20 | $0.20 | $0.16 | $0.20 | $0.20 | 178,827 |
| 2018-12-26 | $0.16 | $0.22 | $0.16 | $0.22 | $0.22 | 2,703 |
| 2018-12-24 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 949 |
| 2018-12-21 | $0.18 | $0.18 | $0.11 | $0.18 | $0.18 | 23,409 |
| 2018-12-20 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 14,816 |
| 2018-12-19 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 1,246 |
| 2018-12-18 | $0.19 | $0.19 | $0.15 | $0.18 | $0.18 | 2,205 |
| 2018-12-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6,657 |
| 2018-12-14 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 4,629 |
| 2018-12-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,219 |
| 2018-12-12 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 1,080 |
| 2018-12-11 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 18,681 |
| 2018-12-10 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 5,219 |
| 2018-12-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 131,075 |
| 2018-12-06 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 141,007 |
| 2018-12-04 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 5,426 |
| 2018-12-03 | $0.33 | $0.33 | $0.25 | $0.25 | $0.25 | 1,636 |
| 2018-11-30 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 202,292 |
| 2018-11-29 | $0.31 | $0.31 | $0.24 | $0.24 | $0.24 | 2,313 |
| 2018-11-28 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 3,659 |
| 2018-11-27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 25,335 |
| 2018-11-26 | $0.28 | $0.31 | $0.27 | $0.28 | $0.28 | 11,068 |
| 2018-11-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 246 |
| 2018-11-21 | $0.31 | $0.31 | $0.26 | $0.30 | $0.30 | 1,770 |
| 2018-11-20 | $0.25 | $0.33 | $0.25 | $0.28 | $0.28 | 2,872 |
| 2018-11-19 | $0.28 | $0.38 | $0.27 | $0.27 | $0.27 | 19,880 |
| 2018-11-16 | $0.34 | $0.34 | $0.27 | $0.27 | $0.27 | 300 |
| 2018-11-15 | $0.23 | $0.30 | $0.23 | $0.23 | $0.23 | 11,783 |
| 2018-11-14 | $0.35 | $0.35 | $0.20 | $0.28 | $0.28 | 16,420 |
| 2018-11-13 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 1,227 |
| 2018-11-12 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 4,607 |
| 2018-11-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,502 |
| 2018-11-08 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2018-11-07 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 2,541 |
| 2018-11-06 | $0.36 | $0.44 | $0.36 | $0.41 | $0.41 | 1,596 |
| 2018-11-05 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,527 |
| 2018-11-02 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2018-11-01 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 1,817 |
| 2018-10-31 | $0.37 | $0.45 | $0.37 | $0.45 | $0.45 | 1,794 |
| 2018-10-30 | $0.42 | $0.48 | $0.42 | $0.48 | $0.48 | 635 |
| 2018-10-29 | $0.38 | $0.44 | $0.38 | $0.38 | $0.38 | 2,286 |
| 2018-10-26 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 25,700 |
| 2018-10-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 672 |
| 2018-10-24 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2018-10-23 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 3,215 |
| 2018-10-22 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 2,142 |
| 2018-10-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2018-10-18 | $0.37 | $0.47 | $0.37 | $0.37 | $0.37 | 3,361 |
| 2018-10-17 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 1,033 |
| 2018-10-16 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 1,077 |
| 2018-10-15 | $0.46 | $0.46 | $0.37 | $0.37 | $0.37 | 2,828 |
| 2018-10-12 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 3,056 |
| 2018-10-11 | $0.38 | $0.44 | $0.38 | $0.44 | $0.44 | 1,795 |
| 2018-10-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 267 |
| 2018-10-09 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 982 |
| 2018-10-08 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 1,213 |
| 2018-10-05 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 29 |
| 2018-10-04 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 10,297 |
| 2018-10-03 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 2,721 |
| 2018-10-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 736 |
| 2018-10-01 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 2,136 |
| 2018-09-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 6 |
| 2018-09-27 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 1,561 |
| 2018-09-26 | $0.43 | $0.45 | $0.41 | $0.41 | $0.41 | 1,913 |
| 2018-09-25 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 782 |
| 2018-09-24 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 624 |
| 2018-09-21 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 1,170 |
| 2018-09-20 | $0.44 | $0.53 | $0.44 | $0.53 | $0.53 | 1,627 |
| 2018-09-19 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 915 |
| 2018-09-18 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 1,530 |
| 2018-09-17 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 3,765 |
| 2018-09-14 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 939 |
| 2018-09-13 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 764 |
| 2018-09-12 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 3,433 |
| 2018-09-11 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 2,501 |
| 2018-09-10 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 1,257 |
| 2018-09-07 | $0.56 | $0.61 | $0.54 | $0.61 | $0.61 | 11,012 |
| 2018-09-06 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 3,186 |
| 2018-09-05 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 1,417 |
| 2018-09-04 | $0.55 | $0.57 | $0.54 | $0.54 | $0.54 | 3,146 |
| 2018-08-31 | $0.66 | $0.67 | $0.63 | $0.67 | $0.67 | 1,072 |
| 2018-08-30 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 9,473 |
| 2018-08-29 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 2,192 |
| 2018-08-28 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,372 |
| 2018-08-27 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 315 |
| 2018-08-24 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 612 |
| 2018-08-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 255 |
| 2018-08-22 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 1,019 |
| 2018-08-21 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2018-08-20 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2018-08-17 | $0.63 | $0.63 | $0.58 | $0.63 | $0.63 | 2,121 |
| 2018-08-16 | $0.64 | $0.64 | $0.56 | $0.57 | $0.57 | 2,800 |
| 2018-08-15 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 3,652 |
| 2018-08-14 | $0.61 | $0.68 | $0.57 | $0.57 | $0.57 | 3,237 |
| 2018-08-13 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 2,657 |
| 2018-08-10 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2018-08-09 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2018-08-08 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 1,132 |
| 2018-08-07 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 276 |
| 2018-08-06 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 460 |
| 2018-08-03 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 3,034 |
| 2018-08-02 | $0.61 | $0.62 | $0.56 | $0.59 | $0.59 | 3,564 |
| 2018-08-01 | $0.62 | $0.65 | $0.60 | $0.65 | $0.65 | 10,331 |
| 2018-07-31 | $0.58 | $0.59 | $0.52 | $0.59 | $0.59 | 1,935 |
| 2018-07-30 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2018-07-27 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 779 |
| 2018-07-26 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 4,268 |
| 2018-07-25 | $0.53 | $0.59 | $0.53 | $0.59 | $0.59 | 2,706 |
| 2018-07-24 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 1,205 |
| 2018-07-23 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 711 |
| 2018-07-20 | $0.67 | $0.67 | $0.59 | $0.60 | $0.60 | 7,105 |
| 2018-07-19 | $0.68 | $0.68 | $0.61 | $0.61 | $0.61 | 9,771 |
| 2018-07-18 | $0.70 | $0.70 | $0.59 | $0.60 | $0.60 | 4,780 |
| 2018-07-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 293 |
| 2018-07-16 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 377 |
| 2018-07-13 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 285 |
| 2018-07-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 236 |
| 2018-07-11 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 2,069 |
| 2018-07-10 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,000 |
| 2018-07-09 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 6,843 |
| 2018-07-06 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 3,924 |
| 2018-07-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 255 |
| 2018-07-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2018-07-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 27 |
| 2018-06-29 | $0.70 | $0.77 | $0.70 | $0.74 | $0.74 | 2,039 |
| 2018-06-28 | $0.75 | $0.78 | $0.71 | $0.78 | $0.78 | 3,546 |
| 2018-06-27 | $0.76 | $0.78 | $0.72 | $0.72 | $0.72 | 3,569 |
| 2018-06-26 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 2,076 |
| 2018-06-25 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 4,190 |
| 2018-06-22 | $0.87 | $0.87 | $0.80 | $0.85 | $0.85 | 2,744 |
| 2018-06-21 | $0.89 | $0.89 | $0.80 | $0.80 | $0.80 | 4,618 |
| 2018-06-20 | $0.91 | $0.94 | $0.85 | $0.90 | $0.90 | 11,204 |
| 2018-06-19 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 1,178 |
| 2018-06-18 | $1.01 | $1.01 | $0.99 | $1.01 | $1.01 | 10,869 |
| 2018-06-15 | $1.06 | $1.06 | $1.00 | $1.05 | $1.05 | 751 |
| 2018-06-14 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 2,437 |
| 2018-06-13 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-06-12 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 3,481 |
| 2018-06-11 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,025 |
| 2018-06-08 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 252 |
| 2018-06-07 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 1,425 |
| 2018-06-06 | $1.12 | $1.13 | $1.11 | $1.13 | $1.10 | 8,241 |
| 2018-06-05 | $1.11 | $1.13 | $1.11 | $1.12 | $1.09 | 1,720 |
| 2018-06-04 | $1.12 | $1.12 | $1.12 | $1.12 | $1.09 | 867 |
| 2018-06-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.07 | 565 |
| 2018-05-31 | $1.10 | $1.11 | $1.10 | $1.10 | $1.08 | 3,357 |
| 2018-05-30 | $1.05 | $1.14 | $1.03 | $1.07 | $1.05 | 14,600 |
| 2018-05-29 | $1.09 | $1.09 | $1.09 | $1.09 | $1.07 | 567 |
| 2018-05-25 | $1.12 | $1.12 | $1.10 | $1.11 | $1.09 | 756 |
| 2018-05-24 | $1.16 | $1.16 | $1.12 | $1.14 | $1.11 | 17,747 |
| 2018-05-23 | $1.13 | $1.13 | $1.13 | $1.13 | $1.11 | 2,014 |
| 2018-05-22 | $1.18 | $1.19 | $1.17 | $1.17 | $1.15 | 1,669 |
| 2018-05-21 | $1.20 | $1.21 | $1.20 | $1.21 | $1.18 | 873 |
| 2018-05-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.16 | 605 |
| 2018-05-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.20 | 700 |
| 2018-05-16 | $1.23 | $1.23 | $1.19 | $1.19 | $1.16 | 8,165 |
| 2018-05-15 | $1.19 | $1.19 | $1.17 | $1.19 | $1.16 | 1,025 |
| 2018-05-14 | $1.25 | $1.27 | $1.24 | $1.24 | $1.21 | 13,823 |
| 2018-05-11 | $1.15 | $1.18 | $1.14 | $1.18 | $1.15 | 7,091 |
| 2018-05-10 | $1.15 | $1.15 | $1.12 | $1.12 | $1.10 | 1,048 |
| 2018-05-09 | $1.23 | $1.23 | $1.18 | $1.18 | $1.16 | 2,845 |
| 2018-05-08 | $1.24 | $1.24 | $1.23 | $1.23 | $1.21 | 550 |
| 2018-05-07 | $1.27 | $1.27 | $1.26 | $1.27 | $1.24 | 6,531 |
| 2018-05-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 1,705 |
| 2018-05-03 | $1.28 | $1.28 | $1.26 | $1.27 | $1.24 | 6,209 |
| 2018-05-02 | $1.27 | $1.27 | $1.22 | $1.22 | $1.19 | 337 |
| 2018-05-01 | $1.22 | $1.22 | $1.16 | $1.16 | $1.14 | 8,221 |
| 2018-04-30 | $1.23 | $1.23 | $1.22 | $1.22 | $1.19 | 2,123 |
| 2018-04-27 | $1.23 | $1.33 | $1.23 | $1.26 | $1.24 | 2,796 |
| 2018-04-26 | $1.23 | $1.26 | $1.23 | $1.23 | $1.20 | 10,753 |
| 2018-04-25 | $1.21 | $1.21 | $1.21 | $1.21 | $1.18 | 1,241 |
| 2018-04-24 | $1.24 | $1.24 | $1.24 | $1.24 | $1.21 | 265 |
| 2018-04-23 | $1.23 | $1.24 | $1.22 | $1.23 | $1.20 | 5,852 |
| 2018-04-20 | $1.22 | $1.24 | $1.20 | $1.22 | $1.19 | 329,568 |
| 2018-04-19 | $1.28 | $1.28 | $1.18 | $1.18 | $1.16 | 139,200 |
| 2018-04-18 | $1.28 | $1.28 | $1.24 | $1.24 | $1.21 | 224,613 |
| 2018-04-17 | $1.27 | $1.29 | $1.25 | $1.25 | $1.22 | 8,202 |
| 2018-04-16 | $1.28 | $1.31 | $1.21 | $1.31 | $1.28 | 8,537 |
| 2018-04-13 | $1.24 | $1.30 | $1.24 | $1.30 | $1.28 | 6,235 |
| 2018-04-12 | $1.21 | $1.24 | $1.20 | $1.22 | $1.20 | 8,074 |
| 2018-04-11 | $1.27 | $1.30 | $1.27 | $1.27 | $1.24 | 3,480 |
| 2018-04-10 | $1.24 | $1.28 | $1.24 | $1.28 | $1.25 | 17,597 |
| 2018-04-09 | $1.28 | $1.31 | $1.23 | $1.23 | $1.20 | 10,028 |
| 2018-04-06 | $1.29 | $1.29 | $1.25 | $1.27 | $1.24 | 1,655 |
| 2018-04-05 | $1.25 | $1.33 | $1.25 | $1.28 | $1.25 | 5,304 |
| 2018-04-04 | $1.27 | $1.31 | $1.23 | $1.23 | $1.21 | 4,686 |
| 2018-04-03 | $1.21 | $1.26 | $1.16 | $1.16 | $1.14 | 21,683 |
| 2018-04-02 | $1.23 | $1.23 | $1.20 | $1.20 | $1.17 | 648 |
| 2018-03-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.20 | 7,938 |
| 2018-03-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.22 | 0 |
| 2018-03-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 334 |
| 2018-03-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.21 | 422 |
| 2018-03-23 | $1.32 | $1.32 | $1.23 | $1.23 | $1.20 | 5,262 |
| 2018-03-22 | $1.36 | $1.36 | $1.31 | $1.35 | $1.32 | 1,305 |
| 2018-03-21 | $1.37 | $1.38 | $1.34 | $1.38 | $1.35 | 2,422 |
| 2018-03-20 | $1.38 | $1.44 | $1.36 | $1.44 | $1.41 | 2,660 |
| 2018-03-19 | $1.53 | $1.53 | $1.34 | $1.36 | $1.33 | 52,710 |
| 2018-03-16 | $1.51 | $1.51 | $1.51 | $1.51 | $1.48 | 579 |
| 2018-03-15 | $1.50 | $1.55 | $1.50 | $1.55 | $1.52 | 3,441 |
| 2018-03-14 | $1.54 | $1.55 | $1.47 | $1.55 | $1.52 | 30,376 |
| 2018-03-13 | $1.51 | $1.53 | $1.51 | $1.52 | $1.48 | 9,844 |
| 2018-03-12 | $1.52 | $1.53 | $1.49 | $1.49 | $1.46 | 5,615 |
| 2018-03-09 | $1.53 | $1.53 | $1.49 | $1.49 | $1.46 | 7,883 |
| 2018-03-08 | $1.55 | $1.55 | $1.53 | $1.54 | $1.51 | 3,315 |
| 2018-03-07 | $1.64 | $1.64 | $1.56 | $1.58 | $1.54 | 39,875 |
| 2018-03-06 | $1.61 | $1.61 | $1.61 | $1.61 | $1.58 | 1,544 |
| 2018-03-05 | $1.61 | $1.66 | $1.60 | $1.65 | $1.62 | 9,905 |
| 2018-03-02 | $1.62 | $1.68 | $1.61 | $1.61 | $1.58 | 21,696 |
| 2018-03-01 | $1.56 | $1.58 | $1.56 | $1.58 | $1.55 | 840 |
| 2018-02-28 | $1.59 | $1.59 | $1.58 | $1.59 | $1.55 | 3,280 |
| 2018-02-27 | $1.66 | $1.68 | $1.66 | $1.66 | $1.63 | 9,597 |
| 2018-02-26 | $1.63 | $1.71 | $1.61 | $1.71 | $1.67 | 5,248 |
| 2018-02-23 | $1.67 | $1.68 | $1.57 | $1.57 | $1.54 | 18,498 |
| 2018-02-22 | $1.61 | $1.61 | $1.61 | $1.61 | $1.57 | 308 |
| 2018-02-21 | $1.64 | $1.68 | $1.62 | $1.64 | $1.60 | 3,296 |
| 2018-02-20 | $1.64 | $1.66 | $1.64 | $1.66 | $1.62 | 3,733 |
| 2018-02-16 | $1.63 | $1.63 | $1.60 | $1.60 | $1.57 | 8,860 |
| 2018-02-15 | $1.60 | $1.65 | $1.60 | $1.61 | $1.57 | 1,296 |
| 2018-02-14 | $1.66 | $1.68 | $1.66 | $1.68 | $1.64 | 3,040 |
| 2018-02-13 | $1.70 | $1.74 | $1.69 | $1.74 | $1.70 | 37,437 |
| 2018-02-12 | $1.69 | $1.73 | $1.65 | $1.73 | $1.69 | 31,303 |
| 2018-02-09 | $1.67 | $1.69 | $1.54 | $1.56 | $1.52 | 7,349 |
| 2018-02-08 | $1.70 | $1.73 | $1.70 | $1.73 | $1.69 | 13,613 |
| 2018-02-07 | $1.60 | $1.69 | $1.60 | $1.69 | $1.65 | 2,120 |
| 2018-02-06 | $1.60 | $1.60 | $1.56 | $1.57 | $1.54 | 2,842 |
| 2018-02-05 | $1.66 | $1.66 | $1.57 | $1.57 | $1.54 | 3,422 |
| 2018-02-02 | $1.71 | $1.78 | $1.69 | $1.78 | $1.74 | 6,941 |
| 2018-02-01 | $1.69 | $1.82 | $1.69 | $1.82 | $1.78 | 14,772 |
| 2018-01-31 | $1.72 | $1.80 | $1.64 | $1.72 | $1.68 | 8,021 |
| 2018-01-30 | $1.70 | $1.79 | $1.70 | $1.79 | $1.75 | 25,199 |
| 2018-01-29 | $1.76 | $1.80 | $1.76 | $1.78 | $1.74 | 12,292 |
| 2018-01-26 | $1.70 | $1.79 | $1.70 | $1.76 | $1.72 | 12,472 |
| 2018-01-25 | $1.67 | $1.69 | $1.66 | $1.66 | $1.63 | 7,757 |
| 2018-01-24 | $1.65 | $1.67 | $1.65 | $1.65 | $1.61 | 3,926 |
| 2018-01-23 | $1.66 | $1.69 | $1.64 | $1.69 | $1.66 | 11,947 |
| 2018-01-22 | $1.61 | $1.69 | $1.61 | $1.63 | $1.59 | 19,379 |
| 2018-01-19 | $1.62 | $1.65 | $1.62 | $1.62 | $1.59 | 6,644 |
| 2018-01-18 | $1.68 | $1.72 | $1.65 | $1.72 | $1.68 | 4,186 |
| 2018-01-17 | $1.64 | $1.64 | $1.62 | $1.64 | $1.60 | 810 |
| 2018-01-16 | $1.68 | $1.72 | $1.63 | $1.63 | $1.60 | 19,573 |
| 2018-01-12 | $1.66 | $1.66 | $1.61 | $1.61 | $1.58 | 1,928 |
| 2018-01-11 | $1.59 | $1.60 | $1.53 | $1.53 | $1.50 | 6,414 |
| 2018-01-10 | $1.57 | $1.58 | $1.57 | $1.57 | $1.53 | 1,320 |
| 2018-01-09 | $1.61 | $1.61 | $1.60 | $1.60 | $1.56 | 1,887 |
| 2018-01-08 | $1.59 | $1.65 | $1.59 | $1.65 | $1.62 | 11,955 |
| 2018-01-05 | $1.65 | $1.65 | $1.60 | $1.61 | $1.57 | 16,460 |
| 2018-01-04 | $1.68 | $1.75 | $1.61 | $1.75 | $1.71 | 46,076 |
| 2018-01-03 | $1.91 | $1.91 | $1.91 | $1.91 | $1.87 | 5,246 |
| 2018-01-02 | $1.95 | $1.96 | $1.90 | $1.96 | $1.91 | 7,054 |
| 2017-12-29 | $1.91 | $1.91 | $1.85 | $1.87 | $1.83 | 9,543 |
| 2017-12-28 | $1.94 | $1.94 | $1.90 | $1.92 | $1.87 | 33,512 |
| 2017-12-27 | $1.98 | $1.98 | $1.95 | $1.98 | $1.94 | 9,132 |
| 2017-12-26 | $1.94 | $1.96 | $1.94 | $1.96 | $1.92 | 3,288 |
| 2017-12-22 | $1.90 | $1.98 | $1.90 | $1.98 | $1.94 | 10,759 |
| 2017-12-21 | $1.92 | $1.97 | $1.88 | $1.92 | $1.88 | 47,707 |
| 2017-12-20 | $1.92 | $1.93 | $1.74 | $1.93 | $1.89 | 56,762 |
| 2017-12-19 | $1.89 | $1.89 | $1.75 | $1.77 | $1.73 | 5,756 |
| 2017-12-18 | $1.93 | $1.93 | $1.86 | $1.91 | $1.87 | 13,844 |
| 2017-12-15 | $1.90 | $1.92 | $1.90 | $1.92 | $1.88 | 15,212 |
| 2017-12-14 | $1.86 | $1.92 | $1.79 | $1.90 | $1.86 | 18,572 |
| 2017-12-13 | $1.78 | $1.87 | $1.73 | $1.86 | $1.82 | 45,259 |
| 2017-12-12 | $1.70 | $1.86 | $1.70 | $1.77 | $1.73 | 8,339 |
| 2017-12-11 | $1.81 | $1.81 | $1.75 | $1.77 | $1.73 | 5,211 |
| 2017-12-08 | $1.80 | $1.82 | $1.72 | $1.72 | $1.68 | 6,932 |
| 2017-12-07 | $1.83 | $1.98 | $1.78 | $1.85 | $1.81 | 15,884 |
| 2017-12-06 | $2.08 | $2.11 | $2.05 | $2.07 | $1.91 | 14,625 |
| 2017-12-05 | $2.13 | $2.13 | $2.00 | $2.00 | $1.84 | 7,778 |
| 2017-12-04 | $2.14 | $2.15 | $2.10 | $2.13 | $1.96 | 31,364 |
| 2017-12-01 | $2.07 | $2.08 | $2.04 | $2.06 | $1.89 | 6,806 |
| 2017-11-30 | $2.07 | $2.10 | $2.01 | $2.01 | $1.85 | 9,404 |
| 2017-11-29 | $2.05 | $2.06 | $2.02 | $2.03 | $1.87 | 16,530 |
| 2017-11-28 | $1.96 | $1.99 | $1.95 | $1.97 | $1.81 | 11,841 |
| 2017-11-27 | $1.94 | $1.97 | $1.94 | $1.97 | $1.81 | 4,913 |
| 2017-11-24 | $1.94 | $1.96 | $1.93 | $1.93 | $1.78 | 2,106 |
| 2017-11-22 | $2.00 | $2.00 | $1.99 | $1.99 | $1.83 | 5,466 |
| 2017-11-21 | $2.10 | $2.14 | $2.08 | $2.08 | $1.91 | 1,349 |
| 2017-11-20 | $2.10 | $2.10 | $2.00 | $2.00 | $1.84 | 5,634 |
| 2017-11-17 | $2.03 | $2.03 | $2.00 | $2.00 | $1.84 | 16,004 |
| 2017-11-16 | $2.06 | $2.06 | $2.02 | $2.02 | $1.86 | 19,235 |
| 2017-11-15 | $2.03 | $2.03 | $2.01 | $2.01 | $1.85 | 3,083 |
| 2017-11-14 | $2.07 | $2.07 | $2.02 | $2.02 | $1.86 | 1,184 |
| 2017-11-13 | $2.08 | $2.08 | $2.02 | $2.02 | $1.86 | 17,218 |
| 2017-11-10 | $2.13 | $2.18 | $2.06 | $2.06 | $1.90 | 8,444 |
| 2017-11-09 | $2.22 | $2.25 | $2.19 | $2.23 | $2.05 | 16,248 |
| 2017-11-08 | $2.27 | $2.27 | $2.22 | $2.25 | $2.07 | 6,181 |
| 2017-11-07 | $2.15 | $2.27 | $2.15 | $2.15 | $1.98 | 2,115 |
| 2017-11-06 | $2.20 | $2.20 | $2.10 | $2.10 | $1.93 | 7,264 |
| 2017-11-03 | $2.09 | $2.09 | $2.09 | $2.09 | $1.92 | 1,138 |
| 2017-11-02 | $2.21 | $2.21 | $2.21 | $2.21 | $2.03 | 1,167 |
| 2017-11-01 | $2.30 | $2.30 | $2.21 | $2.21 | $2.03 | 826 |
| 2017-10-31 | $2.36 | $2.36 | $2.23 | $2.23 | $2.05 | 22,062 |
| 2017-10-30 | $2.34 | $2.45 | $2.28 | $2.28 | $2.10 | 3,573 |
| 2017-10-27 | $2.50 | $2.55 | $2.38 | $2.55 | $2.35 | 9,421 |
| 2017-10-26 | $2.44 | $2.48 | $2.44 | $2.48 | $2.28 | 1,408 |
| 2017-10-25 | $2.53 | $2.53 | $2.34 | $2.38 | $2.19 | 8,354 |
| 2017-10-24 | $2.39 | $2.39 | $2.39 | $2.39 | $2.20 | 0 |
| 2017-10-23 | $2.45 | $2.54 | $2.39 | $2.39 | $2.20 | 3,015 |
| 2017-10-20 | $2.36 | $2.45 | $2.36 | $2.45 | $2.26 | 1,378 |
| 2017-10-19 | $2.54 | $2.56 | $2.41 | $2.43 | $2.24 | 3,537 |
| 2017-10-18 | $2.53 | $2.57 | $2.53 | $2.57 | $2.37 | 1,561 |
| 2017-10-17 | $2.57 | $2.57 | $2.57 | $2.57 | $2.37 | 1,590 |
| 2017-10-16 | $2.53 | $2.53 | $2.53 | $2.53 | $2.33 | 335 |
| 2017-10-13 | $2.58 | $2.58 | $2.58 | $2.58 | $2.37 | 0 |
| 2017-10-12 | $2.52 | $2.58 | $2.52 | $2.58 | $2.37 | 1,353 |
| 2017-10-11 | $2.41 | $2.56 | $2.41 | $2.56 | $2.36 | 1,512 |
| 2017-10-10 | $2.40 | $2.50 | $2.40 | $2.50 | $2.30 | 1,487 |
| 2017-10-09 | $2.54 | $2.54 | $2.42 | $2.42 | $2.23 | 1,338 |
| 2017-10-06 | $2.61 | $2.61 | $2.40 | $2.40 | $2.21 | 4,793 |
| 2017-10-05 | $2.58 | $2.58 | $2.36 | $2.41 | $2.22 | 3,943 |
| 2017-10-04 | $2.57 | $2.59 | $2.54 | $2.59 | $2.38 | 1,975 |
| 2017-10-03 | $2.60 | $2.62 | $2.59 | $2.59 | $2.38 | 2,895 |
| 2017-10-02 | $2.67 | $2.70 | $2.59 | $2.60 | $2.39 | 9,760 |
| 2017-09-29 | $2.65 | $2.70 | $2.59 | $2.66 | $2.45 | 13,053 |
| 2017-09-28 | $2.59 | $2.69 | $2.54 | $2.57 | $2.37 | 11,346 |
| 2017-09-27 | $2.60 | $2.60 | $2.55 | $2.55 | $2.34 | 334 |
| 2017-09-26 | $2.60 | $2.60 | $2.47 | $2.58 | $2.37 | 4,792 |
| 2017-09-25 | $2.55 | $2.60 | $2.51 | $2.58 | $2.38 | 4,035 |
| 2017-09-22 | $2.50 | $2.56 | $2.50 | $2.56 | $2.36 | 2,735 |
| 2017-09-21 | $2.46 | $2.50 | $2.46 | $2.50 | $2.30 | 2,042 |
| 2017-09-20 | $2.38 | $2.38 | $2.38 | $2.38 | $2.19 | 515 |
| 2017-09-19 | $2.49 | $2.49 | $2.49 | $2.49 | $2.29 | 3,792 |
| 2017-09-18 | $2.41 | $2.46 | $2.41 | $2.46 | $2.26 | 5,258 |
| 2017-09-15 | $2.44 | $2.44 | $2.35 | $2.37 | $2.18 | 4,995 |
| 2017-09-14 | $2.38 | $2.38 | $2.34 | $2.34 | $2.15 | 6,821 |
| 2017-09-13 | $2.28 | $2.32 | $2.28 | $2.32 | $2.14 | 8,870 |
| 2017-09-12 | $2.22 | $2.26 | $2.22 | $2.26 | $2.08 | 652 |
| 2017-09-11 | $2.20 | $2.26 | $2.13 | $2.22 | $2.04 | 6,629 |
| 2017-09-08 | $2.33 | $2.33 | $2.33 | $2.33 | $2.14 | 418 |
| 2017-09-07 | $2.30 | $2.31 | $2.29 | $2.29 | $2.11 | 5,551 |
| 2017-09-06 | $2.20 | $2.20 | $2.14 | $2.15 | $1.98 | 5,506 |
| 2017-09-05 | $2.11 | $2.11 | $2.11 | $2.11 | $1.94 | 2,699 |
| 2017-09-01 | $2.13 | $2.13 | $2.13 | $2.13 | $1.96 | 1,264 |
| 2017-08-31 | $2.20 | $2.20 | $2.20 | $2.20 | $2.03 | 0 |
| 2017-08-30 | $2.10 | $2.20 | $2.10 | $2.20 | $2.03 | 4,057 |
| 2017-08-29 | $2.10 | $2.18 | $2.10 | $2.18 | $2.01 | 680 |
| 2017-08-28 | $2.19 | $2.19 | $2.10 | $2.14 | $1.97 | 8,277 |
| 2017-08-25 | $2.18 | $2.18 | $2.10 | $2.11 | $1.95 | 2,922 |
| 2017-08-24 | $2.17 | $2.17 | $2.17 | $2.17 | $1.99 | 735 |
| 2017-08-23 | $2.15 | $2.15 | $2.10 | $2.10 | $1.93 | 1,522 |
| 2017-08-22 | $2.15 | $2.20 | $2.10 | $2.20 | $2.03 | 1,973 |
| 2017-08-21 | $2.15 | $2.15 | $2.15 | $2.15 | $1.97 | 883 |
| 2017-08-18 | $2.22 | $2.22 | $2.10 | $2.10 | $1.93 | 4,325 |
| 2017-08-17 | $2.32 | $2.32 | $2.20 | $2.20 | $2.03 | 7,437 |
| 2017-08-16 | $2.32 | $2.32 | $2.27 | $2.28 | $2.10 | 3,425 |
| 2017-08-15 | $2.31 | $2.35 | $2.28 | $2.28 | $2.09 | 2,307 |
| 2017-08-14 | $2.21 | $2.21 | $2.21 | $2.21 | $2.03 | 400 |
| 2017-08-11 | $2.21 | $2.21 | $2.21 | $2.21 | $2.03 | 1,600 |
| 2017-08-10 | $2.22 | $2.36 | $2.22 | $2.36 | $2.18 | 4,430 |
| 2017-08-09 | $2.40 | $2.40 | $2.40 | $2.40 | $2.21 | 621 |
| 2017-08-08 | $2.36 | $2.36 | $2.36 | $2.36 | $2.17 | 74 |
| 2017-08-07 | $2.33 | $2.38 | $2.31 | $2.36 | $2.17 | 13,732 |
| 2017-08-04 | $2.22 | $2.37 | $2.17 | $2.37 | $2.18 | 973 |
| 2017-08-03 | $2.36 | $2.40 | $2.22 | $2.22 | $2.04 | 1,975 |
| 2017-08-02 | $2.34 | $2.34 | $2.34 | $2.34 | $2.15 | 438 |
| 2017-08-01 | $2.30 | $2.38 | $2.25 | $2.38 | $2.19 | 7,036 |
| 2017-07-31 | $2.21 | $2.39 | $2.21 | $2.39 | $2.20 | 4,624 |
| 2017-07-28 | $2.34 | $2.34 | $2.34 | $2.34 | $2.15 | 892 |
| 2017-07-27 | $2.23 | $2.39 | $2.23 | $2.39 | $2.20 | 1,031 |
| 2017-07-26 | $2.32 | $2.32 | $2.24 | $2.24 | $2.06 | 993 |
| 2017-07-25 | $2.22 | $2.22 | $2.22 | $2.22 | $2.04 | 0 |
| 2017-07-24 | $2.16 | $2.22 | $2.16 | $2.22 | $2.04 | 2,545 |
| 2017-07-21 | $2.25 | $2.35 | $2.17 | $2.17 | $2.00 | 1,814 |
| 2017-07-20 | $2.34 | $2.37 | $2.25 | $2.25 | $2.07 | 3,227 |
| 2017-07-19 | $2.31 | $2.31 | $2.31 | $2.31 | $2.12 | 655 |
| 2017-07-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.03 | 344 |
| 2017-07-17 | $2.31 | $2.31 | $2.17 | $2.17 | $2.00 | 11,593 |
| 2017-07-14 | $2.30 | $2.30 | $2.22 | $2.22 | $2.04 | 1,209 |
| 2017-07-13 | $2.27 | $2.27 | $2.27 | $2.27 | $2.09 | 0 |
| 2017-07-12 | $2.27 | $2.31 | $2.27 | $2.27 | $2.09 | 3,717 |
| 2017-07-11 | $2.29 | $2.29 | $2.17 | $2.19 | $2.02 | 4,319 |
| 2017-07-10 | $2.27 | $2.27 | $2.17 | $2.19 | $2.02 | 2,688 |
| 2017-07-07 | $2.20 | $2.22 | $2.20 | $2.22 | $2.04 | 1,196 |
| 2017-07-06 | $2.25 | $2.25 | $2.20 | $2.20 | $2.03 | 1,826 |
| 2017-07-05 | $2.28 | $2.28 | $2.28 | $2.28 | $2.09 | 310 |
| 2017-07-03 | $2.29 | $2.33 | $2.25 | $2.27 | $2.08 | 6,116 |
| 2017-06-30 | $2.28 | $2.28 | $2.20 | $2.20 | $2.03 | 10,024 |
| 2017-06-29 | $2.31 | $2.39 | $2.21 | $2.21 | $2.03 | 1,339 |
| 2017-06-28 | $2.19 | $2.21 | $2.19 | $2.21 | $2.03 | 894 |
| 2017-06-27 | $2.16 | $2.33 | $2.16 | $2.33 | $2.14 | 2,196 |
| 2017-06-26 | $2.22 | $2.31 | $2.20 | $2.29 | $2.10 | 6,176 |
| 2017-06-23 | $2.31 | $2.32 | $2.20 | $2.22 | $2.04 | 6,764 |
| 2017-06-22 | $2.30 | $2.30 | $2.15 | $2.15 | $1.98 | 3,517 |
| 2017-06-21 | $2.31 | $2.31 | $2.22 | $2.22 | $2.04 | 7,010 |
| 2017-06-20 | $2.23 | $2.23 | $2.23 | $2.23 | $2.05 | 565 |
| 2017-06-19 | $2.36 | $2.43 | $2.35 | $2.43 | $2.24 | 2,017 |
| 2017-06-16 | $2.30 | $2.43 | $2.25 | $2.25 | $2.07 | 9,203 |
| 2017-06-15 | $2.29 | $2.29 | $2.29 | $2.29 | $2.11 | 7,654 |
| 2017-06-14 | $2.53 | $2.53 | $2.50 | $2.50 | $2.30 | 4,041 |
| 2017-06-13 | $2.51 | $2.52 | $2.39 | $2.39 | $2.20 | 1,574 |
| 2017-06-12 | $2.46 | $2.49 | $2.45 | $2.49 | $2.29 | 1,259 |
| 2017-06-09 | $2.47 | $2.52 | $2.42 | $2.50 | $2.30 | 3,030 |
| 2017-06-08 | $2.61 | $2.61 | $2.61 | $2.61 | $2.40 | 257 |
| 2017-06-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.39 | 0 |
| 2017-06-06 | $2.44 | $2.61 | $2.44 | $2.59 | $2.39 | 6,491 |
| 2017-06-05 | $2.55 | $2.55 | $2.45 | $2.45 | $2.26 | 756 |
| 2017-06-02 | $2.56 | $2.58 | $2.55 | $2.58 | $2.37 | 2,381 |
| 2017-06-01 | $2.65 | $2.65 | $2.54 | $2.65 | $2.44 | 7,766 |
| 2017-05-31 | $2.70 | $2.72 | $2.63 | $2.72 | $2.50 | 13,104 |
| 2017-05-30 | $2.75 | $2.75 | $2.72 | $2.75 | $2.49 | 2,147 |
| 2017-05-26 | $2.58 | $2.71 | $2.58 | $2.71 | $2.46 | 8,956 |
| 2017-05-25 | $2.66 | $2.73 | $2.66 | $2.73 | $2.47 | 1,341 |
| 2017-05-24 | $2.71 | $2.71 | $2.59 | $2.59 | $2.35 | 953 |
| 2017-05-23 | $2.74 | $2.74 | $2.74 | $2.74 | $2.48 | 0 |
| 2017-05-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.48 | 100 |
| 2017-05-19 | $2.70 | $2.74 | $2.70 | $2.74 | $2.48 | 916 |
| 2017-05-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.49 | 381 |
| 2017-05-17 | $2.72 | $2.72 | $2.72 | $2.72 | $2.46 | 10 |
| 2017-05-16 | $2.71 | $2.72 | $2.71 | $2.72 | $2.46 | 18,874 |
| 2017-05-15 | $2.67 | $2.72 | $2.67 | $2.72 | $2.46 | 704 |
| 2017-05-12 | $2.73 | $2.73 | $2.73 | $2.73 | $2.47 | 0 |
| 2017-05-11 | $2.73 | $2.73 | $2.69 | $2.73 | $2.47 | 3,089 |
| 2017-05-10 | $2.59 | $2.77 | $2.59 | $2.77 | $2.51 | 1,282 |
| 2017-05-09 | $2.71 | $2.78 | $2.71 | $2.78 | $2.52 | 3,457 |
| 2017-05-08 | $2.72 | $2.78 | $2.72 | $2.78 | $2.52 | 760 |
| 2017-05-05 | $2.82 | $2.82 | $2.82 | $2.82 | $2.56 | 189 |
| 2017-05-04 | $2.66 | $2.70 | $2.60 | $2.60 | $2.36 | 2,557 |
| 2017-05-03 | $2.66 | $2.75 | $2.58 | $2.58 | $2.34 | 3,132 |
| 2017-05-02 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 398 |
| 2017-05-01 | $2.64 | $2.69 | $2.59 | $2.69 | $2.44 | 8,732 |
| 2017-04-28 | $2.76 | $2.76 | $2.70 | $2.70 | $2.45 | 2,962 |
| 2017-04-27 | $2.68 | $2.70 | $2.65 | $2.66 | $2.41 | 1,879 |
| 2017-04-26 | $2.67 | $2.71 | $2.65 | $2.65 | $2.40 | 2,672 |
| 2017-04-25 | $2.70 | $2.70 | $2.65 | $2.67 | $2.42 | 13,224 |
| 2017-04-24 | $2.82 | $2.82 | $2.72 | $2.72 | $2.46 | 1,168 |
| 2017-04-21 | $2.72 | $2.77 | $2.72 | $2.72 | $2.46 | 3,976 |
| 2017-04-20 | $2.79 | $2.79 | $2.76 | $2.77 | $2.51 | 8,373 |
| 2017-04-19 | $2.80 | $2.86 | $2.80 | $2.85 | $2.58 | 2,356 |
| 2017-04-18 | $2.86 | $2.86 | $2.83 | $2.83 | $2.56 | 5,478 |
| 2017-04-17 | $2.79 | $2.82 | $2.74 | $2.74 | $2.48 | 1,943 |
| 2017-04-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.54 | 330 |
| 2017-04-12 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 790 |
| 2017-04-11 | $2.64 | $2.64 | $2.64 | $2.64 | $2.39 | 0 |
| 2017-04-10 | $2.76 | $2.76 | $2.64 | $2.64 | $2.39 | 2,824 |
| 2017-04-07 | $2.78 | $2.82 | $2.78 | $2.82 | $2.56 | 2,835 |
| 2017-04-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 184 |
| 2017-04-05 | $2.80 | $2.80 | $2.71 | $2.76 | $2.50 | 3,044 |
| 2017-04-04 | $2.76 | $2.77 | $2.74 | $2.77 | $2.51 | 2,845 |
| 2017-04-03 | $2.79 | $2.81 | $2.79 | $2.81 | $2.54 | 2,408 |
| 2017-03-31 | $2.79 | $2.85 | $2.79 | $2.83 | $2.56 | 2,748 |
| 2017-03-30 | $2.63 | $2.72 | $2.63 | $2.67 | $2.42 | 17,232 |
| 2017-03-29 | $2.73 | $2.80 | $2.65 | $2.73 | $2.47 | 4,338 |
| 2017-03-28 | $2.71 | $2.75 | $2.60 | $2.66 | $2.41 | 8,638 |
| 2017-03-27 | $2.71 | $2.85 | $2.63 | $2.63 | $2.38 | 8,175 |
| 2017-03-24 | $2.77 | $2.81 | $2.64 | $2.79 | $2.53 | 2,781 |
| 2017-03-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.54 | 1,170 |
| 2017-03-22 | $2.78 | $2.78 | $2.58 | $2.58 | $2.34 | 3,044 |
| 2017-03-21 | $2.79 | $2.79 | $2.69 | $2.69 | $2.44 | 1,810 |
| 2017-03-20 | $2.62 | $2.81 | $2.62 | $2.81 | $2.55 | 791 |
| 2017-03-17 | $2.64 | $2.75 | $2.64 | $2.75 | $2.49 | 1,232 |
| 2017-03-16 | $2.62 | $2.66 | $2.62 | $2.66 | $2.41 | 661 |
| 2017-03-15 | $2.60 | $2.75 | $2.60 | $2.69 | $2.43 | 21,140 |
| 2017-03-14 | $2.67 | $2.74 | $2.67 | $2.74 | $2.48 | 2,300 |
| 2017-03-13 | $2.77 | $2.77 | $2.68 | $2.68 | $2.42 | 18,375 |
| 2017-03-10 | $2.70 | $2.75 | $2.57 | $2.59 | $2.35 | 6,195 |
| 2017-03-09 | $2.55 | $2.72 | $2.55 | $2.72 | $2.46 | 156,109 |
| 2017-03-08 | $2.53 | $2.67 | $2.53 | $2.67 | $2.42 | 456 |
| 2017-03-07 | $2.65 | $2.69 | $2.56 | $2.56 | $2.32 | 1,384 |
| 2017-03-06 | $2.73 | $2.73 | $2.69 | $2.69 | $2.44 | 999 |
| 2017-03-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.32 | 0 |
| 2017-03-02 | $2.52 | $2.69 | $2.52 | $2.56 | $2.32 | 3,866 |
| 2017-03-01 | $2.78 | $2.79 | $2.75 | $2.79 | $2.53 | 1,160 |
| 2017-02-28 | $2.61 | $2.61 | $2.61 | $2.61 | $2.37 | 745 |
| 2017-02-27 | $2.67 | $2.78 | $2.67 | $2.74 | $2.48 | 19,923 |
| 2017-02-24 | $2.68 | $2.79 | $2.68 | $2.76 | $2.50 | 9,212 |
| 2017-02-23 | $2.60 | $2.78 | $2.60 | $2.61 | $2.37 | 4,409 |
| 2017-02-22 | $2.76 | $2.77 | $2.76 | $2.77 | $2.51 | 218 |
| 2017-02-21 | $2.75 | $2.75 | $2.69 | $2.69 | $2.44 | 1,960 |
| 2017-02-17 | $2.74 | $2.77 | $2.73 | $2.77 | $2.51 | 3,060 |
| 2017-02-16 | $2.73 | $2.81 | $2.73 | $2.81 | $2.55 | 1,051 |
| 2017-02-15 | $2.79 | $2.82 | $2.72 | $2.80 | $2.54 | 8,314 |
| 2017-02-14 | $2.81 | $2.85 | $2.76 | $2.85 | $2.58 | 102,830 |
| 2017-02-13 | $2.80 | $2.84 | $2.80 | $2.84 | $2.57 | 517 |
| 2017-02-10 | $2.90 | $2.92 | $2.81 | $2.92 | $2.65 | 34,992 |
| 2017-02-09 | $2.81 | $2.81 | $2.81 | $2.81 | $2.55 | 774 |
| 2017-02-08 | $2.76 | $2.88 | $2.73 | $2.87 | $2.60 | 2,534 |
| 2017-02-07 | $2.70 | $2.86 | $2.70 | $2.86 | $2.59 | 1,980 |
| 2017-02-06 | $2.79 | $2.79 | $2.79 | $2.79 | $2.52 | 62 |
| 2017-02-03 | $2.83 | $2.83 | $2.79 | $2.79 | $2.52 | 7,845 |
| 2017-02-02 | $2.71 | $2.84 | $2.71 | $2.78 | $2.51 | 760 |
| 2017-02-01 | $2.84 | $2.88 | $2.69 | $2.88 | $2.61 | 8,107 |
| 2017-01-31 | $2.76 | $2.78 | $2.76 | $2.78 | $2.52 | 8,419 |
| 2017-01-30 | $2.70 | $2.78 | $2.60 | $2.78 | $2.52 | 1,439 |
| 2017-01-27 | $2.66 | $2.66 | $2.66 | $2.66 | $2.41 | 0 |
| 2017-01-26 | $2.69 | $2.79 | $2.56 | $2.66 | $2.41 | 2,556 |
| 2017-01-25 | $2.70 | $2.79 | $2.65 | $2.79 | $2.42 | 5,524 |
| 2017-01-24 | $2.58 | $2.66 | $2.58 | $2.66 | $2.31 | 1,555 |
| 2017-01-23 | $2.71 | $2.74 | $2.61 | $2.71 | $2.35 | 7,022 |
| 2017-01-20 | $2.65 | $2.67 | $2.65 | $2.67 | $2.32 | 1,872 |
| 2017-01-19 | $2.68 | $2.75 | $2.68 | $2.75 | $2.38 | 1,305 |
| 2017-01-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.38 | 312 |
| 2017-01-17 | $2.75 | $2.75 | $2.68 | $2.71 | $2.35 | 15,251 |
| 2017-01-13 | $2.78 | $2.78 | $2.72 | $2.76 | $2.39 | 7,311 |
| 2017-01-12 | $2.70 | $2.93 | $2.70 | $2.93 | $2.54 | 19,051 |
| 2017-01-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.28 | 31 |
| 2017-01-10 | $2.63 | $2.63 | $2.63 | $2.63 | $2.28 | 0 |
| 2017-01-09 | $2.58 | $2.63 | $2.58 | $2.63 | $2.28 | 3,813 |
| 2017-01-06 | $2.62 | $2.62 | $2.62 | $2.62 | $2.27 | 1,154 |
| 2017-01-05 | $2.55 | $2.62 | $2.55 | $2.62 | $2.27 | 721 |
| 2017-01-04 | $2.58 | $2.58 | $2.50 | $2.50 | $2.17 | 2,285 |
| 2017-01-03 | $2.77 | $2.80 | $2.72 | $2.75 | $2.38 | 3,260 |
| 2016-12-30 | $2.76 | $2.88 | $2.76 | $2.81 | $2.44 | 2,051 |
| 2016-12-29 | $2.83 | $2.83 | $2.77 | $2.77 | $2.40 | 946 |
| 2016-12-28 | $2.82 | $2.89 | $2.69 | $2.89 | $2.51 | 2,237 |
| 2016-12-27 | $2.83 | $2.83 | $2.81 | $2.81 | $2.44 | 3,058 |
| 2016-12-23 | $2.85 | $2.87 | $2.72 | $2.82 | $2.44 | 51,131 |
| 2016-12-22 | $2.70 | $2.86 | $2.70 | $2.83 | $2.45 | 5,960 |
| 2016-12-21 | $2.71 | $2.73 | $2.71 | $2.71 | $2.35 | 5,269 |
| 2016-12-20 | $2.73 | $2.79 | $2.73 | $2.79 | $2.42 | 2,735 |
| 2016-12-19 | $2.82 | $2.89 | $2.76 | $2.81 | $2.44 | 4,992 |
| 2016-12-16 | $2.84 | $2.86 | $2.76 | $2.76 | $2.39 | 9,558 |
| 2016-12-15 | $2.86 | $2.88 | $2.81 | $2.81 | $2.44 | 5,753 |
| 2016-12-14 | $2.86 | $2.86 | $2.80 | $2.80 | $2.43 | 6,181 |
| 2016-12-13 | $2.83 | $2.83 | $2.79 | $2.81 | $2.44 | 7,476 |
| 2016-12-12 | $2.85 | $2.85 | $2.80 | $2.84 | $2.46 | 5,885 |
| 2016-12-09 | $2.88 | $2.88 | $2.82 | $2.84 | $2.46 | 8,043 |
| 2016-12-08 | $2.80 | $2.89 | $2.80 | $2.84 | $2.46 | 8,206 |
| 2016-12-07 | $2.90 | $2.90 | $2.77 | $2.77 | $2.40 | 5,712 |
| 2016-12-06 | $2.86 | $2.92 | $2.85 | $2.85 | $2.38 | 4,210 |
| 2016-12-05 | $2.86 | $2.90 | $2.86 | $2.86 | $2.39 | 9,272 |
| 2016-12-02 | $2.76 | $2.77 | $2.76 | $2.76 | $2.30 | 1,155 |
| 2016-12-01 | $2.78 | $2.85 | $2.71 | $2.85 | $2.38 | 2,815 |
| 2016-11-30 | $2.77 | $2.77 | $2.68 | $2.69 | $2.25 | 4,022 |
| 2016-11-29 | $2.79 | $2.85 | $2.74 | $2.82 | $2.35 | 14,388 |
| 2016-11-28 | $2.72 | $2.79 | $2.65 | $2.79 | $2.33 | 12,242 |
| 2016-11-25 | $2.70 | $2.85 | $2.70 | $2.85 | $2.38 | 781 |
| 2016-11-23 | $2.80 | $2.87 | $2.80 | $2.81 | $2.34 | 1,330 |
| 2016-11-22 | $2.82 | $2.82 | $2.75 | $2.75 | $2.29 | 5,678 |
| 2016-11-21 | $2.78 | $2.88 | $2.77 | $2.77 | $2.31 | 2,113 |
| 2016-11-18 | $2.82 | $2.84 | $2.78 | $2.84 | $2.37 | 4,927 |
| 2016-11-17 | $2.81 | $2.91 | $2.81 | $2.81 | $2.34 | 6,181 |
| 2016-11-16 | $2.81 | $2.82 | $2.73 | $2.73 | $2.28 | 4,595 |
| 2016-11-15 | $2.81 | $2.81 | $2.80 | $2.80 | $2.34 | 966 |
| 2016-11-14 | $2.87 | $2.87 | $2.82 | $2.82 | $2.35 | 594 |
| 2016-11-11 | $2.87 | $2.87 | $2.86 | $2.86 | $2.39 | 1,416 |
| 2016-11-10 | $2.83 | $2.92 | $2.77 | $2.88 | $2.40 | 1,938 |
| 2016-11-09 | $2.65 | $2.81 | $2.65 | $2.76 | $2.30 | 3,045 |
| 2016-11-08 | $2.71 | $2.76 | $2.69 | $2.69 | $2.24 | 6,608 |
| 2016-11-07 | $2.75 | $2.75 | $2.71 | $2.71 | $2.26 | 1,257 |
| 2016-11-04 | $2.76 | $2.81 | $2.74 | $2.74 | $2.28 | 2,369 |
| 2016-11-03 | $2.75 | $2.75 | $2.71 | $2.71 | $2.26 | 755 |
| 2016-11-02 | $2.56 | $2.60 | $2.55 | $2.60 | $2.16 | 1,668 |
| 2016-11-01 | $2.58 | $2.58 | $2.58 | $2.58 | $2.15 | 0 |
| 2016-10-31 | $2.62 | $2.64 | $2.58 | $2.58 | $2.15 | 3,309 |
| 2016-10-28 | $2.71 | $2.71 | $2.71 | $2.71 | $2.26 | 511 |
| 2016-10-27 | $2.62 | $2.74 | $2.62 | $2.74 | $2.29 | 6,652 |
| 2016-10-26 | $2.62 | $2.67 | $2.55 | $2.67 | $2.23 | 4,582 |
| 2016-10-25 | $2.61 | $2.61 | $2.55 | $2.58 | $2.15 | 8,633 |
| 2016-10-24 | $2.70 | $2.70 | $2.60 | $2.60 | $2.17 | 1,554 |
| 2016-10-21 | $2.60 | $2.60 | $2.55 | $2.55 | $2.13 | 1,370 |
| 2016-10-20 | $2.67 | $2.67 | $2.67 | $2.67 | $2.22 | 0 |
| 2016-10-19 | $2.68 | $2.68 | $2.67 | $2.67 | $2.22 | 1,174 |
| 2016-10-18 | $2.60 | $2.68 | $2.60 | $2.68 | $2.23 | 4,846 |
| 2016-10-17 | $2.58 | $2.63 | $2.58 | $2.63 | $2.19 | 4,803 |
| 2016-10-14 | $2.73 | $2.73 | $2.60 | $2.60 | $2.17 | 1,425 |
| 2016-10-13 | $2.71 | $2.71 | $2.71 | $2.71 | $2.26 | 55 |
| 2016-10-12 | $2.72 | $2.82 | $2.71 | $2.71 | $2.26 | 4,439 |
| 2016-10-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.29 | 0 |
| 2016-10-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.29 | 0 |
| 2016-10-07 | $2.75 | $2.75 | $2.74 | $2.75 | $2.29 | 599 |
| 2016-10-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.41 | 78 |
| 2016-10-05 | $2.94 | $2.94 | $2.89 | $2.89 | $2.41 | 1,946 |
| 2016-10-04 | $2.77 | $2.77 | $2.77 | $2.77 | $2.31 | 0 |
| 2016-10-03 | $2.76 | $2.98 | $2.76 | $2.77 | $2.31 | 2,512 |
| 2016-09-30 | $2.97 | $2.97 | $2.97 | $2.97 | $2.48 | 0 |
| 2016-09-29 | $2.97 | $2.97 | $2.97 | $2.97 | $2.48 | 0 |
| 2016-09-28 | $2.97 | $2.97 | $2.97 | $2.97 | $2.48 | 480 |
| 2016-09-27 | $2.91 | $2.96 | $2.85 | $2.85 | $2.38 | 3,643 |
| 2016-09-26 | $2.90 | $3.05 | $2.90 | $2.95 | $2.46 | 1,383 |
| 2016-09-23 | $2.90 | $3.00 | $2.89 | $2.95 | $2.46 | 3,539 |
| 2016-09-22 | $2.92 | $2.92 | $2.92 | $2.92 | $2.44 | 344 |
| 2016-09-21 | $2.82 | $2.91 | $2.82 | $2.91 | $2.43 | 1,306 |
| 2016-09-20 | $2.92 | $2.92 | $2.83 | $2.83 | $2.36 | 2,373 |
| 2016-09-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.41 | 0 |
| 2016-09-16 | $2.89 | $2.89 | $2.89 | $2.89 | $2.41 | 165 |
| 2016-09-15 | $2.95 | $3.15 | $2.95 | $3.09 | $2.58 | 4,509 |
| 2016-09-14 | $3.33 | $3.33 | $3.33 | $3.33 | $2.78 | 10 |
| 2016-09-13 | $3.20 | $3.33 | $3.17 | $3.33 | $2.78 | 1,471 |
| 2016-09-12 | $3.10 | $3.19 | $3.10 | $3.19 | $2.66 | 1,829 |
| 2016-09-09 | $3.19 | $3.25 | $3.12 | $3.12 | $2.60 | 1,284 |
| 2016-09-08 | $3.35 | $3.46 | $3.35 | $3.39 | $2.82 | 3,180 |
| 2016-09-07 | $3.26 | $3.26 | $3.26 | $3.26 | $2.72 | 1,637 |
| 2016-09-06 | $3.27 | $3.33 | $3.27 | $3.33 | $2.78 | 2,433 |
| 2016-09-02 | $3.35 | $3.35 | $3.35 | $3.35 | $2.79 | 962 |
| 2016-09-01 | $3.29 | $3.29 | $3.27 | $3.28 | $2.74 | 2,771 |
| 2016-08-31 | $3.15 | $3.15 | $3.10 | $3.10 | $2.59 | 1,121 |
| 2016-08-30 | $3.05 | $3.05 | $3.05 | $3.05 | $2.54 | 230 |
| 2016-08-29 | $3.30 | $3.30 | $3.20 | $3.25 | $2.71 | 3,459 |
| 2016-08-26 | $3.18 | $3.18 | $3.18 | $3.18 | $2.65 | 950 |
| 2016-08-25 | $3.31 | $3.31 | $3.29 | $3.29 | $2.74 | 691 |
| 2016-08-24 | $3.30 | $3.30 | $3.28 | $3.28 | $2.74 | 1,730 |
| 2016-08-23 | $3.31 | $3.35 | $3.27 | $3.27 | $2.73 | 4,366 |
| 2016-08-22 | $3.16 | $3.16 | $3.16 | $3.16 | $2.63 | 0 |
| 2016-08-19 | $3.05 | $3.18 | $3.05 | $3.16 | $2.63 | 1,157 |
| 2016-08-18 | $3.01 | $3.01 | $3.01 | $3.01 | $2.51 | 1,240 |
| 2016-08-17 | $3.14 | $3.14 | $3.14 | $3.14 | $2.62 | 202 |
| 2016-08-16 | $3.09 | $3.09 | $3.09 | $3.09 | $2.57 | 3 |
| 2016-08-15 | $3.08 | $3.09 | $3.08 | $3.09 | $2.57 | 1,725 |
| 2016-08-12 | $3.04 | $3.04 | $3.04 | $3.04 | $2.54 | 935 |
| 2016-08-11 | $2.98 | $2.98 | $2.93 | $2.95 | $2.46 | 2,725 |
| 2016-08-10 | $2.96 | $3.02 | $2.88 | $3.01 | $2.51 | 3,956 |
| 2016-08-09 | $3.00 | $3.00 | $3.00 | $3.00 | $2.50 | 811 |
| 2016-08-08 | $2.88 | $2.91 | $2.83 | $2.83 | $2.36 | 3,491 |
| 2016-08-05 | $2.89 | $3.00 | $2.87 | $2.87 | $2.39 | 1,892 |
| 2016-08-04 | $2.90 | $2.94 | $2.87 | $2.94 | $2.45 | 11,860 |
| 2016-08-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.41 | 599 |
| 2016-08-02 | $2.85 | $2.95 | $2.85 | $2.87 | $2.39 | 5,320 |
| 2016-08-01 | $2.93 | $2.93 | $2.93 | $2.93 | $2.44 | 282 |
| 2016-07-29 | $2.98 | $2.98 | $2.96 | $2.98 | $2.49 | 9,511 |
| 2016-07-28 | $3.08 | $3.08 | $3.08 | $3.08 | $2.57 | 455 |
| 2016-07-27 | $3.02 | $3.14 | $3.00 | $3.14 | $2.62 | 1,402 |
| 2016-07-26 | $2.95 | $3.03 | $2.94 | $3.01 | $2.51 | 12,558 |
| 2016-07-25 | $3.02 | $3.02 | $2.96 | $2.96 | $2.47 | 2,976 |
| 2016-07-22 | $2.85 | $2.87 | $2.85 | $2.87 | $2.39 | 1,240 |
| 2016-07-21 | $2.99 | $2.99 | $2.90 | $2.90 | $2.42 | 2,184 |
| 2016-07-20 | $2.99 | $3.01 | $2.99 | $3.01 | $2.51 | 310 |
| 2016-07-19 | $2.99 | $2.99 | $2.99 | $2.99 | $2.49 | 0 |
| 2016-07-18 | $3.00 | $3.00 | $2.99 | $2.99 | $2.49 | 1,215 |
| 2016-07-15 | $2.96 | $2.97 | $2.91 | $2.97 | $2.47 | 5,837 |
| 2016-07-14 | $2.94 | $2.94 | $2.93 | $2.93 | $2.44 | 311 |
| 2016-07-13 | $2.98 | $2.98 | $2.86 | $2.86 | $2.39 | 1,001 |
| 2016-07-12 | $2.97 | $2.97 | $2.92 | $2.94 | $2.45 | 4,536 |
| 2016-07-11 | $2.89 | $2.99 | $2.85 | $2.99 | $2.49 | 1,892 |
| 2016-07-08 | $2.81 | $2.83 | $2.81 | $2.83 | $2.36 | 7,989 |
| 2016-07-07 | $2.75 | $2.75 | $2.66 | $2.68 | $2.23 | 242,199 |
| 2016-07-06 | $2.66 | $2.72 | $2.66 | $2.72 | $2.27 | 8,039 |
| 2016-07-05 | $2.77 | $2.77 | $2.70 | $2.70 | $2.25 | 3,049 |
| 2016-07-01 | $2.94 | $2.94 | $2.87 | $2.89 | $2.41 | 722 |
| 2016-06-30 | $3.03 | $3.12 | $2.89 | $3.10 | $2.58 | 4,161 |
| 2016-06-29 | $2.97 | $3.11 | $2.96 | $3.11 | $2.59 | 3,660 |
| 2016-06-28 | $2.93 | $2.93 | $2.88 | $2.90 | $2.42 | 2,240 |
| 2016-06-27 | $2.88 | $2.88 | $2.88 | $2.88 | $2.40 | 257 |
| 2016-06-24 | $3.35 | $3.35 | $3.28 | $3.30 | $2.75 | 3,044 |
| 2016-06-23 | $4.07 | $4.07 | $3.96 | $3.96 | $3.31 | 5,048 |
| 2016-06-22 | $4.15 | $4.15 | $4.15 | $4.15 | $3.46 | 390 |
| 2016-06-21 | $4.29 | $4.32 | $4.25 | $4.30 | $3.59 | 9,823 |
| 2016-06-20 | $4.34 | $4.37 | $4.30 | $4.37 | $3.65 | 3,019 |
| 2016-06-17 | $3.96 | $3.96 | $3.96 | $3.96 | $3.30 | 0 |
| 2016-06-16 | $4.06 | $4.11 | $3.95 | $3.96 | $3.30 | 2,832 |
| 2016-06-15 | $3.90 | $4.05 | $3.90 | $4.05 | $3.38 | 2,420 |
| 2016-06-14 | $3.81 | $3.97 | $3.81 | $3.90 | $3.25 | 3,672 |
| 2016-06-13 | $3.95 | $4.02 | $3.95 | $4.02 | $3.35 | 414 |
| 2016-06-10 | $3.97 | $3.97 | $3.95 | $3.95 | $3.30 | 19,346 |
| 2016-06-09 | $4.11 | $4.11 | $4.11 | $4.11 | $3.43 | 620 |
| 2016-06-08 | $4.10 | $4.21 | $4.10 | $4.16 | $3.47 | 19,254 |
| 2016-06-07 | $4.15 | $4.21 | $4.15 | $4.21 | $3.51 | 75,755 |
| 2016-06-06 | $4.21 | $4.22 | $4.08 | $4.08 | $3.40 | 1,091 |
| 2016-06-03 | $4.22 | $4.22 | $4.21 | $4.21 | $3.51 | 805 |
| 2016-06-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.34 | 0 |
| 2016-06-01 | $4.14 | $4.14 | $4.00 | $4.00 | $3.34 | 1,889 |
| 2016-05-31 | $4.36 | $4.36 | $4.34 | $4.34 | $3.58 | 399 |
| 2016-05-27 | $4.38 | $4.45 | $4.38 | $4.45 | $3.67 | 951 |
| 2016-05-26 | $4.22 | $4.22 | $4.22 | $4.22 | $3.48 | 302 |
| 2016-05-25 | $4.38 | $4.38 | $4.34 | $4.34 | $3.58 | 520 |
| 2016-05-24 | $4.38 | $4.40 | $4.38 | $4.40 | $3.63 | 153,200 |
| 2016-05-23 | $4.38 | $4.38 | $4.38 | $4.38 | $3.61 | 775 |
| 2016-05-20 | $4.34 | $4.34 | $4.20 | $4.20 | $3.46 | 1,340 |
| 2016-05-19 | $4.40 | $4.40 | $4.30 | $4.36 | $3.59 | 1,822 |
| 2016-05-18 | $4.19 | $4.19 | $4.19 | $4.19 | $3.46 | 0 |
| 2016-05-17 | $4.19 | $4.19 | $4.19 | $4.19 | $3.46 | 64 |
| 2016-05-16 | $4.14 | $4.19 | $4.14 | $4.19 | $3.46 | 4,388 |
| 2016-05-13 | $4.16 | $4.19 | $4.15 | $4.15 | $3.42 | 4,545 |
| 2016-05-12 | $4.17 | $4.32 | $4.17 | $4.32 | $3.56 | 1,001 |
| 2016-05-11 | $4.20 | $4.24 | $4.20 | $4.22 | $3.48 | 135,491 |
| 2016-05-10 | $4.20 | $4.20 | $4.20 | $4.20 | $3.46 | 138,000 |
| 2016-05-09 | $4.26 | $4.29 | $4.20 | $4.20 | $3.46 | 201,550 |
| 2016-05-06 | $4.30 | $4.30 | $4.20 | $4.23 | $3.49 | 4,639 |
| 2016-05-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.59 | 564 |
| 2016-05-04 | $4.28 | $4.40 | $4.27 | $4.27 | $3.52 | 1,023 |
| 2016-05-03 | $4.60 | $4.60 | $4.48 | $4.48 | $3.69 | 560 |
| 2016-05-02 | $4.46 | $4.46 | $4.46 | $4.46 | $3.68 | 280 |
| 2016-04-29 | $4.60 | $4.60 | $4.45 | $4.45 | $3.67 | 4,463 |
| 2016-04-28 | $4.64 | $4.68 | $4.56 | $4.61 | $3.80 | 2,214 |
| 2016-04-27 | $4.65 | $4.67 | $4.65 | $4.67 | $3.85 | 12,236 |
| 2016-04-26 | $4.63 | $4.63 | $4.57 | $4.57 | $3.77 | 1,636 |
| 2016-04-25 | $4.64 | $4.64 | $4.64 | $4.64 | $3.83 | 1,008 |
| 2016-04-22 | $4.55 | $4.59 | $4.53 | $4.59 | $3.79 | 7,424 |
| 2016-04-21 | $4.45 | $4.48 | $4.40 | $4.40 | $3.63 | 4,984 |
| 2016-04-20 | $4.52 | $4.52 | $4.46 | $4.46 | $3.68 | 918 |
| 2016-04-19 | $4.54 | $4.54 | $4.54 | $4.54 | $3.74 | 0 |
| 2016-04-18 | $4.51 | $4.60 | $4.45 | $4.54 | $3.74 | 3,227 |
| 2016-04-15 | $4.49 | $4.64 | $4.49 | $4.63 | $3.82 | 1,953 |
| 2016-04-14 | $4.45 | $4.60 | $4.44 | $4.48 | $3.70 | 4,606 |
| 2016-04-13 | $4.42 | $4.44 | $4.30 | $4.30 | $3.55 | 10,710 |
| 2016-04-12 | $4.23 | $4.28 | $4.23 | $4.28 | $3.53 | 852 |
| 2016-04-11 | $4.15 | $4.30 | $4.15 | $4.30 | $3.55 | 123,195 |
| 2016-04-08 | $4.18 | $4.18 | $4.16 | $4.16 | $3.43 | 367 |
| 2016-04-07 | $4.12 | $4.12 | $4.06 | $4.06 | $3.35 | 30,306 |
| 2016-04-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.34 | 0 |
| 2016-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.34 | 1,145 |
| 2016-04-04 | $4.14 | $4.14 | $4.10 | $4.10 | $3.38 | 5,885 |
| 2016-04-01 | $4.08 | $4.12 | $4.05 | $4.07 | $3.36 | 5,761 |
| 2016-03-31 | $4.17 | $4.25 | $4.15 | $4.20 | $3.46 | 12,815 |
| 2016-03-30 | $4.14 | $4.22 | $4.14 | $4.15 | $3.42 | 5,707 |
| 2016-03-29 | $4.18 | $4.18 | $4.18 | $4.18 | $3.45 | 372 |
| 2016-03-28 | $4.04 | $4.06 | $4.01 | $4.06 | $3.35 | 1,401 |
| 2016-03-24 | $4.05 | $4.07 | $4.02 | $4.07 | $3.36 | 997 |
| 2016-03-23 | $4.19 | $4.19 | $4.10 | $4.10 | $3.38 | 769 |
| 2016-03-22 | $4.17 | $4.33 | $4.15 | $4.33 | $3.58 | 67,748 |
| 2016-03-21 | $4.26 | $4.26 | $4.20 | $4.21 | $3.47 | 930 |
| 2016-03-18 | $4.34 | $4.38 | $4.34 | $4.34 | $3.58 | 33,140 |
| 2016-03-17 | $4.47 | $4.56 | $4.47 | $4.56 | $3.76 | 1,955 |
| 2016-03-16 | $4.25 | $4.31 | $4.25 | $4.28 | $3.53 | 8,650 |
| 2016-03-15 | $4.45 | $4.45 | $4.45 | $4.45 | $3.67 | 0 |
| 2016-03-14 | $4.45 | $4.46 | $4.45 | $4.45 | $3.67 | 5,480 |
| 2016-03-11 | $4.32 | $4.39 | $4.32 | $4.36 | $3.60 | 21,689 |
| 2016-03-10 | $4.23 | $4.24 | $4.14 | $4.14 | $3.42 | 692 |
| 2016-03-09 | $4.26 | $4.26 | $4.26 | $4.26 | $3.51 | 1,845 |
| 2016-03-08 | $4.32 | $4.32 | $4.32 | $4.32 | $3.56 | 309 |
| 2016-03-07 | $4.26 | $4.26 | $4.21 | $4.21 | $3.47 | 3,925 |
| 2016-03-04 | $4.43 | $4.47 | $4.41 | $4.41 | $3.64 | 1,195 |
| 2016-03-03 | $4.35 | $4.35 | $4.35 | $4.35 | $3.59 | 385 |
| 2016-03-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 295 |
| 2016-03-01 | $4.44 | $4.46 | $4.44 | $4.46 | $3.68 | 2,292 |
| 2016-02-29 | $4.34 | $4.39 | $4.34 | $4.39 | $3.62 | 2,462 |
| 2016-02-26 | $4.30 | $4.30 | $4.29 | $4.29 | $3.54 | 10,836 |
| 2016-02-25 | $4.20 | $4.20 | $4.20 | $4.20 | $3.46 | 70 |
| 2016-02-24 | $4.10 | $4.29 | $4.10 | $4.20 | $3.46 | 4,481 |
| 2016-02-23 | $4.31 | $4.34 | $4.31 | $4.34 | $3.58 | 813 |
| 2016-02-22 | $4.41 | $4.41 | $4.35 | $4.35 | $3.59 | 12,035 |
| 2016-02-19 | $4.36 | $4.36 | $4.36 | $4.36 | $3.60 | 80 |
| 2016-02-18 | $4.38 | $4.38 | $4.36 | $4.36 | $3.60 | 1,930 |
| 2016-02-17 | $4.27 | $4.41 | $4.26 | $4.36 | $3.59 | 6,065 |
| 2016-02-16 | $4.22 | $4.22 | $4.21 | $4.21 | $3.47 | 980 |
| 2016-02-12 | $4.26 | $4.26 | $4.26 | $4.26 | $3.51 | 5,605 |
| 2016-02-11 | $4.16 | $4.17 | $4.16 | $4.17 | $3.44 | 4,415 |
| 2016-02-10 | $4.28 | $4.28 | $4.28 | $4.28 | $3.53 | 117 |
| 2016-02-09 | $4.23 | $4.25 | $4.23 | $4.25 | $3.51 | 1,680 |
| 2016-02-08 | $4.32 | $4.33 | $4.32 | $4.33 | $3.57 | 2,007 |
| 2016-02-05 | $4.55 | $4.55 | $4.45 | $4.45 | $3.67 | 20,843 |
| 2016-02-04 | $4.50 | $4.60 | $4.46 | $4.50 | $3.71 | 22,019 |
| 2016-02-03 | $4.56 | $4.56 | $4.56 | $4.56 | $3.76 | 647 |
| 2016-02-02 | $4.50 | $4.54 | $4.50 | $4.50 | $3.71 | 3,959 |
| 2016-02-01 | $4.45 | $4.50 | $4.45 | $4.50 | $3.72 | 4,299 |
| 2016-01-29 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 165 |
| 2016-01-28 | $4.49 | $4.51 | $4.49 | $4.51 | $3.72 | 2,633 |
| 2016-01-27 | $4.36 | $4.36 | $4.36 | $4.36 | $3.59 | 643 |
| 2016-01-26 | $4.39 | $4.39 | $4.31 | $4.33 | $3.57 | 11,783 |
| 2016-01-25 | $4.39 | $4.48 | $4.39 | $4.48 | $3.70 | 2,646 |
| 2016-01-22 | $4.39 | $4.45 | $4.39 | $4.45 | $3.57 | 1,265 |
| 2016-01-21 | $4.30 | $4.36 | $4.26 | $4.36 | $3.49 | 6,435 |
| 2016-01-20 | $4.26 | $4.26 | $4.26 | $4.26 | $3.42 | 670 |
| 2016-01-19 | $4.25 | $4.26 | $4.25 | $4.26 | $3.41 | 1,108 |
| 2016-01-15 | $4.34 | $4.39 | $4.34 | $4.39 | $3.52 | 2,273 |
| 2016-01-14 | $4.43 | $4.43 | $4.34 | $4.38 | $3.51 | 1,357 |
| 2016-01-13 | $4.38 | $4.38 | $4.38 | $4.38 | $3.51 | 1,284 |
| 2016-01-12 | $4.30 | $4.33 | $4.30 | $4.32 | $3.46 | 13,001 |
| 2016-01-11 | $3.71 | $3.80 | $3.71 | $3.76 | $3.01 | 12,198 |
| 2016-01-08 | $3.75 | $3.75 | $3.71 | $3.71 | $2.97 | 4,151 |
| 2016-01-07 | $3.87 | $3.92 | $3.87 | $3.92 | $3.14 | 2,831 |
| 2016-01-06 | $4.06 | $4.07 | $4.06 | $4.07 | $3.26 | 1,056 |
| 2016-01-05 | $4.26 | $4.26 | $4.26 | $4.26 | $3.42 | 620 |
| 2016-01-04 | $4.21 | $4.21 | $4.19 | $4.19 | $3.36 | 1,443 |
| 2015-12-31 | $4.30 | $4.31 | $4.25 | $4.25 | $3.41 | 2,042 |
| 2015-12-30 | $4.31 | $4.31 | $4.23 | $4.23 | $3.39 | 27,272 |
| 2015-12-29 | $4.28 | $4.28 | $4.25 | $4.28 | $3.43 | 4,150 |
| 2015-12-28 | $4.42 | $4.42 | $4.30 | $4.33 | $3.47 | 14,621 |
| 2015-12-24 | $4.31 | $4.36 | $4.31 | $4.36 | $3.49 | 1,490 |
| 2015-12-23 | $4.26 | $4.28 | $4.25 | $4.28 | $3.43 | 6,459 |
| 2015-12-22 | $4.30 | $4.30 | $4.25 | $4.25 | $3.41 | 10,052 |
| 2015-12-21 | $4.30 | $4.37 | $4.30 | $4.30 | $3.45 | 4,801 |
| 2015-12-18 | $4.27 | $4.29 | $4.23 | $4.24 | $3.40 | 10,128 |
| 2015-12-17 | $4.30 | $4.30 | $4.25 | $4.26 | $3.42 | 3,222 |
| 2015-12-16 | $4.43 | $4.43 | $4.31 | $4.37 | $3.50 | 1,385 |
| 2015-12-15 | $4.50 | $4.52 | $4.48 | $4.48 | $3.59 | 4,254 |
| 2015-12-14 | $4.51 | $4.51 | $4.44 | $4.51 | $3.61 | 8,890 |
| 2015-12-11 | $4.60 | $4.76 | $4.60 | $4.69 | $3.76 | 2,322 |
| 2015-12-10 | $4.60 | $4.60 | $4.60 | $4.60 | $3.69 | 1,000 |
| 2015-12-09 | $4.61 | $4.67 | $4.54 | $4.67 | $3.74 | 12,838 |
| 2015-12-08 | $4.61 | $4.65 | $4.61 | $4.65 | $3.73 | 1,326 |
| 2015-12-07 | $4.68 | $4.68 | $4.66 | $4.66 | $3.74 | 2,415 |
| 2015-12-04 | $4.73 | $4.80 | $4.73 | $4.80 | $3.85 | 6,999 |
| 2015-12-03 | $4.86 | $4.86 | $4.85 | $4.85 | $3.89 | 840 |
| 2015-12-02 | $4.95 | $4.95 | $4.95 | $4.95 | $3.97 | 3,190 |
| 2015-12-01 | $4.99 | $4.99 | $4.95 | $4.95 | $3.87 | 3,190 |
| 2015-11-30 | $4.91 | $4.97 | $4.91 | $4.94 | $3.86 | 10,563 |
| 2015-11-27 | $4.92 | $4.92 | $4.89 | $4.89 | $3.82 | 3,597 |
| 2015-11-25 | $4.90 | $4.90 | $4.82 | $4.82 | $3.77 | 2,097 |
| 2015-11-24 | $4.80 | $4.86 | $4.75 | $4.78 | $3.74 | 6,662 |
| 2015-11-23 | $4.91 | $4.94 | $4.90 | $4.94 | $3.86 | 1,477 |
| 2015-11-20 | $4.96 | $4.99 | $4.96 | $4.99 | $3.90 | 308,511 |
| 2015-11-19 | $4.86 | $4.94 | $4.85 | $4.94 | $3.86 | 22,610 |
| 2015-11-18 | $4.91 | $4.91 | $4.85 | $4.85 | $3.79 | 5,445 |
| 2015-11-17 | $5.00 | $5.00 | $4.90 | $4.90 | $3.83 | 1,223 |
| 2015-11-16 | $5.02 | $5.02 | $4.95 | $4.98 | $3.89 | 4,490 |
| 2015-11-13 | $5.13 | $5.13 | $5.13 | $5.13 | $4.01 | 720 |
| 2015-11-12 | $5.09 | $5.11 | $5.02 | $5.02 | $3.92 | 12,809 |
| 2015-11-11 | $5.22 | $5.25 | $5.22 | $5.25 | $4.10 | 1,070 |
| 2015-11-10 | $5.25 | $5.25 | $5.25 | $5.25 | $4.10 | 1,193 |
| 2015-11-09 | $5.35 | $5.37 | $5.35 | $5.37 | $4.20 | 5,343 |
| 2015-11-06 | $5.35 | $5.35 | $5.35 | $5.35 | $4.18 | 0 |
| 2015-11-05 | $5.35 | $5.35 | $5.31 | $5.35 | $4.18 | 1,856 |
| 2015-11-04 | $5.40 | $5.41 | $5.40 | $5.41 | $4.23 | 1,425 |
| 2015-11-03 | $5.30 | $5.52 | $5.30 | $5.52 | $4.32 | 4,715 |
| 2015-11-02 | $5.41 | $5.42 | $5.38 | $5.38 | $4.21 | 2,560 |
| 2015-10-30 | $5.40 | $5.45 | $5.40 | $5.45 | $4.26 | 1,272 |
| 2015-10-29 | $5.36 | $5.39 | $5.35 | $5.39 | $4.21 | 2,548 |
| 2015-10-28 | $5.25 | $5.25 | $5.25 | $5.25 | $4.10 | 724 |
| 2015-10-27 | $5.24 | $5.25 | $5.24 | $5.25 | $4.10 | 1,105 |
| 2015-10-26 | $5.17 | $5.21 | $5.17 | $5.20 | $4.07 | 2,389 |
| 2015-10-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.14 | 2,115 |
| 2015-10-22 | $5.18 | $5.18 | $5.10 | $5.10 | $3.99 | 6,471 |
| 2015-10-21 | $4.95 | $4.95 | $4.92 | $4.93 | $3.85 | 2,166 |
| 2015-10-20 | $5.14 | $5.14 | $5.14 | $5.14 | $4.01 | 515 |
| 2015-10-19 | $5.12 | $5.12 | $5.12 | $5.12 | $4.00 | 1,451 |
| 2015-10-16 | $5.14 | $5.17 | $5.14 | $5.17 | $4.04 | 2,891 |
| 2015-10-15 | $4.96 | $4.96 | $4.96 | $4.96 | $3.88 | 0 |
| 2015-10-14 | $4.88 | $4.96 | $4.88 | $4.96 | $3.88 | 1,880 |
| 2015-10-13 | $4.85 | $4.85 | $4.85 | $4.85 | $3.79 | 240 |
| 2015-10-12 | $4.99 | $5.04 | $4.99 | $5.04 | $3.94 | 10,561 |
| 2015-10-09 | $4.80 | $4.87 | $4.80 | $4.87 | $3.81 | 5,862 |
| 2015-10-08 | $4.88 | $4.93 | $4.88 | $4.93 | $3.86 | 744 |
| 2015-10-07 | $4.84 | $4.89 | $4.83 | $4.83 | $3.78 | 2,204 |
| 2015-10-06 | $4.90 | $4.91 | $4.90 | $4.91 | $3.84 | 2,088 |
| 2015-10-05 | $4.91 | $4.92 | $4.91 | $4.92 | $3.85 | 2,024 |
| 2015-10-02 | $4.79 | $4.79 | $4.79 | $4.79 | $3.74 | 0 |
| 2015-10-01 | $4.75 | $4.79 | $4.75 | $4.79 | $3.74 | 1,244 |
| 2015-09-30 | $4.72 | $4.77 | $4.72 | $4.77 | $3.73 | 2,861 |
| 2015-09-29 | $4.74 | $4.74 | $4.74 | $4.74 | $3.71 | 251 |
| 2015-09-28 | $4.69 | $4.75 | $4.65 | $4.75 | $3.71 | 2,610 |
| 2015-09-25 | $4.71 | $4.75 | $4.71 | $4.75 | $3.71 | 5,270 |
| 2015-09-24 | $4.66 | $4.66 | $4.66 | $4.66 | $3.64 | 429 |
| 2015-09-23 | $4.63 | $4.63 | $4.61 | $4.61 | $3.60 | 1,434 |
| 2015-09-22 | $4.54 | $4.59 | $4.54 | $4.56 | $3.56 | 1,749 |
| 2015-09-21 | $4.55 | $4.60 | $4.55 | $4.60 | $3.60 | 2,258 |
| 2015-09-18 | $4.55 | $4.55 | $4.55 | $4.55 | $3.56 | 1,725 |
| 2015-09-17 | $4.63 | $4.72 | $4.63 | $4.72 | $3.69 | 1,132 |
| 2015-09-16 | $4.63 | $4.63 | $4.61 | $4.62 | $3.61 | 7,515 |
| 2015-09-15 | $4.57 | $4.57 | $4.49 | $4.49 | $3.51 | 3,632 |
| 2015-09-14 | $4.55 | $4.62 | $4.55 | $4.56 | $3.56 | 1,615 |
| 2015-09-11 | $4.60 | $4.60 | $4.60 | $4.60 | $3.60 | 60 |
| 2015-09-10 | $4.53 | $4.60 | $4.53 | $4.60 | $3.60 | 5,398 |
| 2015-09-09 | $4.59 | $4.59 | $4.55 | $4.55 | $3.56 | 2,452 |
| 2015-09-08 | $4.57 | $4.59 | $4.57 | $4.59 | $3.59 | 818 |
| 2015-09-04 | $4.42 | $4.43 | $4.42 | $4.43 | $3.46 | 24,902 |
| 2015-09-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.52 | 1,461 |
| 2015-09-02 | $4.49 | $4.55 | $4.45 | $4.53 | $3.54 | 4,338 |
| 2015-09-01 | $4.51 | $4.51 | $4.51 | $4.51 | $3.52 | 749 |
| 2015-08-31 | $4.55 | $4.55 | $4.55 | $4.55 | $3.56 | 295 |
| 2015-08-28 | $4.59 | $4.59 | $4.59 | $4.59 | $3.59 | 395 |
| 2015-08-27 | $4.93 | $4.93 | $4.93 | $4.93 | $3.85 | 1,967 |
| 2015-08-26 | $4.89 | $4.91 | $4.85 | $4.91 | $3.84 | 4,856 |
| 2015-08-25 | $4.96 | $4.96 | $4.90 | $4.90 | $3.83 | 1,257 |
| 2015-08-24 | $4.84 | $4.92 | $4.84 | $4.91 | $3.83 | 1,875 |
| 2015-08-21 | $5.19 | $5.19 | $5.19 | $5.19 | $4.06 | 0 |
| 2015-08-20 | $5.17 | $5.19 | $5.15 | $5.19 | $4.06 | 1,550 |
| 2015-08-19 | $5.25 | $5.25 | $5.25 | $5.25 | $4.10 | 12,672 |
| 2015-08-18 | $5.35 | $5.35 | $5.30 | $5.30 | $4.14 | 1,025 |
| 2015-08-17 | $5.38 | $5.38 | $5.38 | $5.38 | $4.21 | 1,085 |
| 2015-08-14 | $5.37 | $5.37 | $5.37 | $5.37 | $4.20 | 632 |
| 2015-08-13 | $5.31 | $5.46 | $5.31 | $5.44 | $4.25 | 2,560 |
| 2015-08-12 | $5.49 | $5.49 | $5.49 | $5.49 | $4.29 | 0 |
| 2015-08-11 | $5.49 | $5.49 | $5.49 | $5.49 | $4.29 | 31 |
| 2015-08-10 | $5.49 | $5.49 | $5.49 | $5.49 | $4.29 | 381 |
| 2015-08-07 | $5.40 | $5.44 | $5.40 | $5.44 | $4.25 | 1,375 |
| 2015-08-06 | $5.49 | $5.49 | $5.46 | $5.46 | $4.27 | 890 |
| 2015-08-05 | $5.50 | $5.56 | $5.50 | $5.56 | $4.34 | 1,106 |
| 2015-08-04 | $5.41 | $5.41 | $5.41 | $5.41 | $4.23 | 600 |
| 2015-08-03 | $5.42 | $5.42 | $5.35 | $5.35 | $4.18 | 2,152 |
| 2015-07-31 | $5.41 | $5.41 | $5.41 | $5.41 | $4.23 | 0 |
| 2015-07-30 | $5.41 | $5.41 | $5.41 | $5.41 | $4.23 | 695 |
| 2015-07-29 | $5.40 | $5.40 | $5.35 | $5.35 | $4.18 | 1,340 |
| 2015-07-28 | $5.35 | $5.44 | $5.35 | $5.44 | $4.25 | 1,213 |
| 2015-07-27 | $5.35 | $5.36 | $5.34 | $5.36 | $4.19 | 2,891 |
| 2015-07-24 | $5.40 | $5.40 | $5.40 | $5.40 | $4.22 | 2 |
| 2015-07-23 | $5.47 | $5.47 | $5.40 | $5.40 | $4.22 | 2,215 |
| 2015-07-22 | $5.53 | $5.53 | $5.46 | $5.46 | $4.27 | 1,309 |
| 2015-07-21 | $5.43 | $5.51 | $5.42 | $5.51 | $4.31 | 12,741 |
| 2015-07-20 | $5.45 | $5.48 | $5.45 | $5.48 | $4.28 | 3,054 |
| 2015-07-17 | $5.55 | $5.55 | $5.55 | $5.55 | $4.33 | 0 |
| 2015-07-16 | $5.56 | $5.56 | $5.55 | $5.55 | $4.33 | 955 |
| 2015-07-15 | $5.45 | $5.45 | $5.45 | $5.45 | $4.26 | 0 |
| 2015-07-14 | $5.43 | $5.45 | $5.43 | $5.45 | $4.26 | 1,238 |
| 2015-07-13 | $5.35 | $5.40 | $5.35 | $5.40 | $4.22 | 1,193 |
| 2015-07-10 | $5.22 | $5.27 | $5.22 | $5.27 | $4.12 | 725 |
| 2015-07-09 | $5.10 | $5.10 | $5.05 | $5.05 | $3.95 | 1,247 |
| 2015-07-08 | $5.34 | $5.34 | $5.34 | $5.34 | $4.17 | 715 |
Debenhams (DBHSY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Debenhams (DBHSY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Debenhams (DBHSY) 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 | -- | -- | -- |