DHX Media Ltd (DMQHF) Exchange: PINK
Data as of May 2, 2025
$2.63 ($0.00) 0.00%
DHX Media Ltd - Daily Information
Click for more stock information on DHX Media Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.63 |
| Previous Close | $2.63 |
| High | $2.63 |
| Low | $2.63 |
| Adjusted Open | $2.63 |
| Previous Adjusted Close | $2.63 |
| Adjusted High | $2.63 |
| Adjusted Low | $2.63 |
About DHX Media Ltd (DMQHF)
DELISTED - DHX Media Ltd
Invest in DHX Media Ltd (DMQHF)
Historical Stock Data for DHX Media Ltd (DMQHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-29 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-05-25 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-05-24 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2018-05-23 | $2.63 | $2.63 | $2.63 | $2.63 | $2.61 | 0 |
| 2018-05-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.61 | 500 |
| 2018-05-21 | $2.76 | $2.76 | $2.76 | $2.76 | $2.74 | 0 |
| 2018-05-18 | $2.76 | $2.76 | $2.76 | $2.76 | $2.74 | 0 |
| 2018-05-17 | $2.76 | $2.76 | $2.76 | $2.76 | $2.74 | 0 |
| 2018-05-16 | $2.76 | $2.76 | $2.76 | $2.76 | $2.74 | 11,800 |
| 2018-05-15 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-14 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-11 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-10 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-09 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-08 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-07 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-04 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-03 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-02 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-05-01 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-04-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-04-27 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-04-26 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-04-25 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 0 |
| 2018-04-24 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 5,000 |
| 2018-04-23 | $2.79 | $2.79 | $2.79 | $2.79 | $2.77 | 6,000 |
| 2018-04-20 | $2.87 | $2.87 | $2.87 | $2.87 | $2.85 | 0 |
| 2018-04-19 | $2.87 | $2.87 | $2.87 | $2.87 | $2.85 | 0 |
| 2018-04-18 | $2.87 | $2.87 | $2.87 | $2.87 | $2.85 | 100 |
| 2018-04-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.18 | 0 |
| 2018-04-16 | $3.20 | $3.20 | $3.20 | $3.20 | $3.18 | 0 |
| 2018-04-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.18 | 0 |
| 2018-04-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.18 | 500 |
| 2018-04-11 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-10 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-09 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-04-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-03-29 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-03-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-03-27 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-03-26 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 0 |
| 2018-03-23 | $3.12 | $3.12 | $3.12 | $3.12 | $3.11 | 115,509 |
| 2018-03-22 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 115,700 |
| 2018-03-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.18 | 153,888 |
| 2018-03-20 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 269,081 |
| 2018-03-19 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-16 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-15 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-14 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-12 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-09 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-08 | $3.04 | $3.04 | $3.04 | $3.04 | $3.02 | 0 |
| 2018-03-07 | $3.06 | $3.06 | $3.04 | $3.04 | $3.02 | 2,000 |
| 2018-03-06 | $3.01 | $3.01 | $3.01 | $3.01 | $2.99 | 0 |
| 2018-03-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.99 | 5,000 |
| 2018-03-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.10 | 0 |
| 2018-03-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.10 | 0 |
| 2018-02-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.10 | 0 |
| 2018-02-27 | $3.12 | $3.12 | $3.12 | $3.12 | $3.10 | 25 |
| 2018-02-26 | $3.22 | $3.22 | $3.12 | $3.12 | $3.10 | 400 |
| 2018-02-23 | $3.47 | $3.47 | $3.47 | $3.47 | $3.45 | 0 |
| 2018-02-22 | $3.47 | $3.47 | $3.47 | $3.47 | $3.45 | 200 |
| 2018-02-21 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-02-20 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-02-16 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-02-15 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-02-14 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 25 |
| 2018-02-13 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-02-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-02-09 | $3.63 | $3.63 | $3.62 | $3.62 | $3.58 | 2,000 |
| 2018-02-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-02-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-02-06 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-02-05 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-02-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-02-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-01-31 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-01-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 0 |
| 2018-01-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 8,500 |
| 2018-01-26 | $3.84 | $3.84 | $3.84 | $3.84 | $3.80 | 3,100 |
| 2018-01-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.78 | 500 |
| 2018-01-24 | $3.66 | $3.66 | $3.66 | $3.66 | $3.62 | 0 |
| 2018-01-23 | $3.66 | $3.66 | $3.66 | $3.66 | $3.62 | 12 |
| 2018-01-22 | $3.66 | $3.66 | $3.66 | $3.66 | $3.62 | 0 |
| 2018-01-19 | $3.65 | $3.66 | $3.65 | $3.66 | $3.62 | 1,500 |
| 2018-01-18 | $3.62 | $3.62 | $3.62 | $3.62 | $3.58 | 0 |
| 2018-01-17 | $3.65 | $3.66 | $3.62 | $3.62 | $3.58 | 3,600 |
| 2018-01-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.61 | 762 |
| 2018-01-12 | $3.61 | $3.66 | $3.59 | $3.65 | $3.61 | 4,300 |
| 2018-01-11 | $3.64 | $3.64 | $3.64 | $3.64 | $3.60 | 400 |
| 2018-01-10 | $3.66 | $3.66 | $3.65 | $3.65 | $3.61 | 9,300 |
| 2018-01-09 | $3.71 | $3.71 | $3.71 | $3.71 | $3.66 | 100 |
| 2018-01-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 0 |
| 2018-01-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 0 |
| 2018-01-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 0 |
| 2018-01-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 2 |
| 2018-01-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.64 | 2,049 |
| 2017-12-29 | $3.57 | $3.61 | $3.57 | $3.59 | $3.55 | 15,204 |
| 2017-12-28 | $3.49 | $3.49 | $3.49 | $3.49 | $3.45 | 919 |
| 2017-12-27 | $3.49 | $3.51 | $3.49 | $3.51 | $3.47 | 6,080 |
| 2017-12-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.41 | 9 |
| 2017-12-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.41 | 1,000 |
| 2017-12-21 | $3.27 | $3.27 | $3.27 | $3.27 | $3.23 | 45 |
| 2017-12-20 | $3.27 | $3.27 | $3.26 | $3.27 | $3.23 | 1,250 |
| 2017-12-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.19 | 0 |
| 2017-12-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.19 | 154 |
| 2017-12-15 | $3.05 | $3.23 | $3.01 | $3.23 | $3.19 | 47,111 |
| 2017-12-14 | $3.07 | $3.07 | $3.07 | $3.07 | $3.04 | 1,048 |
| 2017-12-13 | $3.06 | $3.11 | $3.06 | $3.11 | $3.08 | 1,351 |
| 2017-12-12 | $3.05 | $3.05 | $3.03 | $3.03 | $2.99 | 575 |
| 2017-12-11 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-12-08 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-12-07 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-12-06 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-12-05 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-12-04 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-12-01 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-11-30 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-11-29 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-11-28 | $3.11 | $3.11 | $3.11 | $3.11 | $3.07 | 0 |
| 2017-11-27 | $3.22 | $3.22 | $3.11 | $3.11 | $3.07 | 18,388 |
| 2017-11-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.15 | 0 |
| 2017-11-22 | $3.13 | $3.21 | $3.13 | $3.20 | $3.15 | 7,550 |
| 2017-11-21 | $3.21 | $3.21 | $3.17 | $3.17 | $3.12 | 13,019 |
| 2017-11-20 | $3.06 | $3.19 | $3.06 | $3.19 | $3.13 | 14,069 |
| 2017-11-17 | $3.04 | $3.07 | $3.04 | $3.07 | $3.02 | 900 |
| 2017-11-16 | $3.06 | $3.06 | $3.05 | $3.05 | $3.00 | 1,450 |
| 2017-11-15 | $3.05 | $3.05 | $3.05 | $3.05 | $3.00 | 26,700 |
| 2017-11-14 | $3.26 | $3.28 | $3.08 | $3.08 | $3.02 | 12,000 |
| 2017-11-13 | $3.08 | $3.08 | $3.08 | $3.08 | $3.02 | 800 |
| 2017-11-10 | $3.12 | $3.12 | $3.12 | $3.12 | $3.06 | 200 |
| 2017-11-09 | $3.15 | $3.15 | $3.15 | $3.15 | $3.10 | 800 |
| 2017-11-08 | $3.13 | $3.13 | $3.13 | $3.13 | $3.08 | 0 |
| 2017-11-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.08 | 0 |
| 2017-11-06 | $3.12 | $3.13 | $3.09 | $3.13 | $3.08 | 2,107 |
| 2017-11-03 | $3.09 | $3.11 | $3.09 | $3.11 | $3.05 | 700 |
| 2017-11-02 | $3.24 | $3.24 | $3.24 | $3.24 | $3.19 | 0 |
| 2017-11-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.19 | 500 |
| 2017-10-31 | $3.11 | $3.34 | $3.11 | $3.34 | $3.28 | 6,650 |
| 2017-10-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.04 | 150,500 |
| 2017-10-27 | $3.21 | $3.21 | $3.21 | $3.21 | $3.15 | 150,800 |
| 2017-10-26 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 1,151,000 |
| 2017-10-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.10 | 180,200 |
| 2017-10-24 | $3.28 | $3.28 | $3.28 | $3.28 | $3.22 | 150,300 |
| 2017-10-23 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 1,120,000 |
| 2017-10-20 | $3.48 | $3.59 | $3.48 | $3.53 | $3.46 | 9,400 |
| 2017-10-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 5,953 |
| 2017-10-18 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 5,000 |
| 2017-10-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 0 |
| 2017-10-16 | $3.92 | $3.93 | $3.88 | $3.88 | $3.81 | 11,394 |
| 2017-10-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.82 | 1,650 |
| 2017-10-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.09 | 0 |
| 2017-10-11 | $4.16 | $4.16 | $4.16 | $4.16 | $4.07 | 0 |
| 2017-10-10 | $4.16 | $4.16 | $4.16 | $4.16 | $4.07 | 0 |
| 2017-10-09 | $4.16 | $4.16 | $4.16 | $4.16 | $4.07 | 0 |
| 2017-10-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.07 | 0 |
| 2017-10-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.07 | 0 |
| 2017-10-04 | $4.18 | $4.18 | $4.16 | $4.16 | $4.07 | 85,000 |
| 2017-10-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 0 |
| 2017-10-02 | $4.00 | $4.45 | $3.99 | $4.45 | $4.35 | 3,375 |
| 2017-09-29 | $4.18 | $4.20 | $4.18 | $4.19 | $4.09 | 11,600 |
| 2017-09-28 | $4.14 | $4.22 | $4.12 | $4.22 | $4.12 | 6,470 |
| 2017-09-27 | $5.03 | $5.03 | $4.80 | $4.82 | $4.71 | 30,669 |
| 2017-09-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.43 | 0 |
| 2017-09-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.43 | 0 |
| 2017-09-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.43 | 0 |
| 2017-09-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.43 | 20,000 |
| 2017-09-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.70 | 1,000 |
| 2017-09-19 | $5.68 | $5.74 | $5.68 | $5.74 | $5.61 | 700 |
| 2017-09-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.41 | 0 |
| 2017-09-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.41 | 50 |
| 2017-09-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.41 | 263 |
| 2017-09-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 0 |
| 2017-09-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 0 |
| 2017-09-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 30 |
| 2017-09-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 0 |
| 2017-09-07 | $5.69 | $5.74 | $5.69 | $5.74 | $5.61 | 350 |
| 2017-09-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.34 | 0 |
| 2017-09-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.34 | 0 |
| 2017-09-01 | $5.44 | $5.46 | $5.44 | $5.46 | $5.34 | 7,000 |
| 2017-08-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 200 |
| 2017-08-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-08-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-08-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-08-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-08-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-08-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-08-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 1,000 |
| 2017-08-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.22 | 2 |
| 2017-08-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.22 | 0 |
| 2017-08-17 | $5.33 | $5.34 | $5.33 | $5.34 | $5.22 | 683 |
| 2017-08-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.22 | 0 |
| 2017-08-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.22 | 0 |
| 2017-08-14 | $5.33 | $5.34 | $5.33 | $5.34 | $5.22 | 2,305 |
| 2017-08-11 | $5.33 | $5.33 | $5.26 | $5.26 | $5.14 | 1,100 |
| 2017-08-10 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-09 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 0 |
| 2017-08-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.90 | 50 |
| 2017-07-31 | $5.09 | $5.09 | $5.00 | $5.01 | $4.90 | 5,000 |
| 2017-07-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 50 |
| 2017-07-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2017-07-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2017-07-25 | $4.92 | $4.99 | $4.92 | $4.99 | $4.88 | 5,250 |
| 2017-07-24 | $4.84 | $4.84 | $4.83 | $4.83 | $4.72 | 800 |
| 2017-07-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 3,500 |
| 2017-07-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-19 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-11 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-10 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2017-07-07 | $4.49 | $4.52 | $4.49 | $4.51 | $4.41 | 8,500 |
| 2017-07-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-07-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-07-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-30 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-27 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-23 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-22 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-21 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-20 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 0 |
| 2017-06-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.26 | 150 |
| 2017-06-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.31 | 0 |
| 2017-06-15 | $4.41 | $4.41 | $4.41 | $4.41 | $4.31 | 400 |
| 2017-06-14 | $4.47 | $4.47 | $4.47 | $4.47 | $4.37 | 200 |
| 2017-06-13 | $4.49 | $4.51 | $4.49 | $4.51 | $4.41 | 4,600 |
| 2017-06-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 0 |
| 2017-06-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 3,300 |
| 2017-06-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.21 | 3,600 |
| 2017-06-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.28 | 3,700 |
| 2017-06-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.28 | 3,400 |
| 2017-06-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.28 | 8,500 |
| 2017-06-02 | $4.34 | $4.36 | $4.34 | $4.36 | $4.26 | 15,671 |
| 2017-06-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.24 | 16,800 |
| 2017-05-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 9,000 |
| 2017-05-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 21,800 |
| 2017-05-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.35 | 13,500 |
| 2017-05-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.43 | 11,300 |
| 2017-05-24 | $4.54 | $4.54 | $4.54 | $4.54 | $4.43 | 20,700 |
| 2017-05-23 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 10,300 |
| 2017-05-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-05-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-05-18 | $4.51 | $4.51 | $4.45 | $4.45 | $4.33 | 2,050 |
| 2017-05-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.46 | 77 |
| 2017-05-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.46 | 50 |
| 2017-05-15 | $4.58 | $4.58 | $4.55 | $4.58 | $4.46 | 7,020 |
| 2017-05-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.42 | 100 |
| 2017-05-11 | $4.75 | $4.75 | $4.65 | $4.65 | $4.53 | 37,200 |
| 2017-05-10 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 1,400 |
| 2017-05-09 | $4.40 | $4.40 | $4.29 | $4.30 | $4.19 | 20,826 |
| 2017-05-08 | $3.98 | $4.30 | $3.98 | $4.21 | $4.10 | 47,250 |
| 2017-05-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-05-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-05-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-05-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-05-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 1,100 |
| 2017-04-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 7,300 |
| 2017-04-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 1 |
| 2017-04-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2017-04-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 400 |
| 2017-04-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 4,835 |
| 2017-04-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-04-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-31 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-30 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-29 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-27 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-24 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-23 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-22 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-21 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-20 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-17 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-16 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-15 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-14 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-13 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 1,900 |
| 2017-03-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 4,100 |
| 2017-03-09 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 5,600 |
| 2017-03-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2017-03-07 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 13,200 |
| 2017-03-06 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 10,000 |
| 2017-03-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 30,000 |
| 2017-03-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.09 | 0 |
| 2017-03-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.09 | 40,000 |
| 2017-02-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.13 | 2,000 |
| 2017-02-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.40 | 0 |
| 2017-02-24 | $4.49 | $4.52 | $4.49 | $4.52 | $4.40 | 10,850 |
| 2017-02-23 | $4.09 | $4.22 | $4.09 | $4.22 | $4.11 | 31,950 |
| 2017-02-22 | $4.31 | $4.31 | $4.28 | $4.28 | $4.17 | 25,100 |
| 2017-02-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 0 |
| 2017-02-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 0 |
| 2017-02-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 3,000 |
| 2017-02-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 27,800 |
| 2017-02-14 | $4.57 | $4.57 | $4.40 | $4.52 | $4.38 | 103,020 |
| 2017-02-13 | $4.72 | $4.79 | $4.72 | $4.79 | $4.64 | 85,800 |
| 2017-02-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2017-02-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2017-02-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2017-02-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2017-02-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2017-02-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2017-02-02 | $5.15 | $5.16 | $5.15 | $5.16 | $5.00 | 28,800 |
| 2017-02-01 | $5.13 | $5.13 | $5.13 | $5.13 | $4.97 | 900 |
| 2017-01-31 | $5.18 | $5.18 | $5.18 | $5.18 | $5.02 | 9,100 |
| 2017-01-30 | $5.18 | $5.18 | $5.18 | $5.18 | $5.02 | 15,700 |
| 2017-01-27 | $5.16 | $5.19 | $5.16 | $5.18 | $5.02 | 72,500 |
| 2017-01-26 | $5.16 | $5.20 | $5.16 | $5.20 | $5.04 | 59,300 |
| 2017-01-25 | $5.14 | $5.14 | $5.14 | $5.14 | $4.98 | 61,500 |
| 2017-01-24 | $5.17 | $5.17 | $5.17 | $5.17 | $5.01 | 11,900 |
| 2017-01-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.03 | 1,100 |
| 2017-01-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.03 | 0 |
| 2017-01-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.03 | 300 |
| 2017-01-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 0 |
| 2017-01-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.14 | 500 |
| 2017-01-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 0 |
| 2016-12-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 0 |
| 2016-12-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 475 |
| 2016-12-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2016-12-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 0 |
| 2016-12-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 300 |
| 2016-12-22 | $5.25 | $5.25 | $5.22 | $5.23 | $5.07 | 23,500 |
| 2016-12-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.15 | 100 |
| 2016-12-20 | $5.28 | $5.30 | $5.28 | $5.30 | $5.14 | 17,660 |
| 2016-12-19 | $5.05 | $5.05 | $5.05 | $5.05 | $4.90 | 630 |
| 2016-12-16 | $5.01 | $5.01 | $5.01 | $5.01 | $4.86 | 0 |
| 2016-12-15 | $5.05 | $5.05 | $5.01 | $5.01 | $4.86 | 21,000 |
| 2016-12-14 | $5.09 | $5.09 | $5.08 | $5.09 | $4.93 | 37,500 |
| 2016-12-13 | $5.11 | $5.11 | $5.11 | $5.11 | $4.95 | 0 |
| 2016-12-12 | $5.11 | $5.11 | $5.11 | $5.11 | $4.95 | 0 |
| 2016-12-09 | $5.11 | $5.11 | $5.11 | $5.11 | $4.95 | 0 |
| 2016-12-08 | $5.07 | $5.11 | $5.07 | $5.11 | $4.95 | 23,500 |
| 2016-12-07 | $5.09 | $5.10 | $5.09 | $5.10 | $4.94 | 8,200 |
| 2016-12-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.88 | 398 |
| 2016-12-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.01 | 0 |
| 2016-12-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.01 | 500 |
| 2016-12-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.02 | 0 |
| 2016-11-30 | $5.18 | $5.18 | $5.18 | $5.18 | $5.02 | 0 |
| 2016-11-29 | $5.17 | $5.18 | $5.17 | $5.18 | $5.02 | 50,000 |
| 2016-11-28 | $5.12 | $5.12 | $5.12 | $5.12 | $4.96 | 0 |
| 2016-11-25 | $5.12 | $5.12 | $5.12 | $5.12 | $4.96 | 428 |
| 2016-11-23 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 400 |
| 2016-11-22 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2016-11-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 700 |
| 2016-11-18 | $5.16 | $5.16 | $4.96 | $5.07 | $4.89 | 202,000 |
| 2016-11-17 | $5.19 | $5.19 | $5.18 | $5.18 | $5.00 | 500 |
| 2016-11-16 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2016-11-15 | $5.04 | $5.04 | $5.03 | $5.03 | $4.86 | 1,000 |
| 2016-11-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 0 |
| 2016-11-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.77 | 35,395 |
| 2016-11-10 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 34,900 |
| 2016-11-09 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 5,800 |
| 2016-11-08 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-11-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-11-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-11-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-11-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-11-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-10-31 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-10-28 | $5.02 | $5.06 | $5.02 | $5.06 | $4.89 | 21,500 |
| 2016-10-27 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 4,900 |
| 2016-10-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 3,800 |
| 2016-10-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2016-10-24 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2016-10-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2016-10-20 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2016-10-19 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 0 |
| 2016-10-18 | $5.07 | $5.07 | $5.07 | $5.07 | $4.89 | 50,000 |
| 2016-10-17 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-10-14 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 18,300 |
| 2016-10-13 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 37,100 |
| 2016-10-12 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 16,400 |
| 2016-10-11 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-10-10 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-10-07 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 58,400 |
| 2016-10-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.09 | 28,200 |
| 2016-10-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.08 | 29,350 |
| 2016-10-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.01 | 65,000 |
| 2016-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.01 | 1,950 |
| 2016-09-30 | $5.25 | $5.28 | $5.25 | $5.27 | $5.07 | 112,000 |
| 2016-09-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.19 | 182,500 |
| 2016-09-28 | $5.35 | $5.39 | $5.35 | $5.39 | $5.19 | 285,000 |
| 2016-09-27 | $5.42 | $5.45 | $5.42 | $5.45 | $5.24 | 225,800 |
| 2016-09-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 0 |
| 2016-09-23 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 34,800 |
| 2016-09-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 76,200 |
| 2016-09-21 | $5.53 | $5.53 | $5.51 | $5.51 | $5.31 | 2,500 |
| 2016-09-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.51 | 15,300 |
| 2016-09-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.51 | 95,000 |
| 2016-09-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.51 | 184,570 |
| 2016-09-15 | $5.85 | $5.92 | $5.81 | $5.88 | $5.65 | 8,700 |
| 2016-09-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.53 | 0 |
| 2016-09-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.53 | 2,000 |
| 2016-09-12 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 150,000 |
| 2016-09-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 29,700 |
| 2016-09-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 7,900 |
| 2016-09-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 4,900 |
| 2016-09-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 0 |
| 2016-09-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 0 |
| 2016-09-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 10,600 |
| 2016-08-31 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 2,900 |
| 2016-08-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 3,400 |
| 2016-08-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 27,600 |
| 2016-08-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 14,000 |
| 2016-08-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 20,300 |
| 2016-08-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 8,700 |
| 2016-08-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 8,200 |
| 2016-08-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 7,700 |
| 2016-08-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 18,300 |
| 2016-08-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.21 | 0 |
| 2016-08-03 | $5.44 | $5.44 | $5.41 | $5.41 | $5.21 | 57,000 |
| 2016-08-02 | $5.44 | $5.44 | $5.38 | $5.38 | $5.17 | 220,000 |
| 2016-08-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.13 | 0 |
| 2016-07-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.13 | 0 |
| 2016-07-28 | $5.33 | $5.34 | $5.32 | $5.33 | $5.13 | 157,100 |
| 2016-07-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.13 | 50,000 |
| 2016-07-26 | $5.44 | $5.44 | $5.40 | $5.40 | $5.19 | 85,700 |
| 2016-07-25 | $5.47 | $5.48 | $5.47 | $5.47 | $5.27 | 125,000 |
| 2016-07-22 | $5.53 | $5.53 | $5.53 | $5.53 | $5.32 | 400 |
| 2016-07-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.31 | 0 |
| 2016-07-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.31 | 125,000 |
| 2016-07-19 | $5.57 | $5.57 | $5.52 | $5.52 | $5.31 | 7,500 |
| 2016-07-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.41 | 0 |
| 2016-07-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.41 | 6,600 |
| 2016-07-14 | $5.76 | $5.87 | $5.74 | $5.74 | $5.52 | 450,300 |
| 2016-07-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 650,000 |
| 2016-07-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 350,037 |
| 2016-07-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 200,000 |
| 2016-07-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.14 | 196,100 |
| 2016-07-07 | $5.35 | $5.35 | $5.32 | $5.34 | $5.14 | 46,000 |
| 2016-07-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.70 | 150,000 |
| 2016-07-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.70 | 0 |
| 2016-07-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.70 | 0 |
| 2016-06-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.70 | 125,000 |
| 2016-06-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.70 | 175,000 |
| 2016-06-28 | $4.80 | $4.84 | $4.80 | $4.84 | $4.65 | 200,100 |
| 2016-06-27 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 169,800 |
| 2016-06-24 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 130,000 |
| 2016-06-23 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-22 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-21 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-20 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-17 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-16 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-15 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-14 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 2,300 |
| 2016-06-13 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 0 |
| 2016-06-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.84 | 500 |
| 2016-06-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.91 | 0 |
| 2016-06-07 | $5.08 | $5.10 | $5.08 | $5.10 | $4.91 | 8,000 |
| 2016-06-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.85 | 0 |
| 2016-06-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.85 | 0 |
| 2016-06-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.85 | 0 |
| 2016-06-01 | $5.07 | $5.09 | $5.04 | $5.04 | $4.85 | 19,000 |
| 2016-05-31 | $5.10 | $5.10 | $5.10 | $5.10 | $4.91 | 0 |
| 2016-05-27 | $5.10 | $5.10 | $5.10 | $5.10 | $4.91 | 5,300 |
| 2016-05-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.91 | 4,500 |
| 2016-05-25 | $5.15 | $5.15 | $5.10 | $5.10 | $4.89 | 5,000 |
| 2016-05-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.55 | 0 |
| 2016-05-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.55 | 200 |
| 2016-05-20 | $4.85 | $4.85 | $4.84 | $4.84 | $4.63 | 25,000 |
| 2016-05-19 | $5.14 | $5.14 | $5.14 | $5.14 | $4.92 | 500 |
| 2016-05-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.58 | 31,200 |
| 2016-05-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.58 | 34,900 |
| 2016-05-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.58 | 0 |
| 2016-05-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.58 | 2,000 |
| 2016-05-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 0 |
| 2016-05-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.64 | 25,000 |
| 2016-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.74 | 0 |
| 2016-04-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.74 | 100,000 |
| 2016-04-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.68 | 300,000 |
| 2016-04-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.68 | 26,000 |
| 2016-04-26 | $6.19 | $6.19 | $6.19 | $6.19 | $5.93 | 35,000 |
| 2016-04-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.63 | 0 |
| 2016-04-22 | $5.88 | $5.88 | $5.88 | $5.88 | $5.63 | 17,100 |
| 2016-04-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.60 | 50,000 |
| 2016-04-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.54 | 25,200 |
| 2016-04-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2016-04-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2016-04-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2016-04-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 0 |
| 2016-04-13 | $5.68 | $5.68 | $5.68 | $5.68 | $5.44 | 5,000 |
| 2016-04-12 | $5.58 | $5.65 | $5.58 | $5.65 | $5.41 | 50,305 |
| 2016-04-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.27 | 0 |
| 2016-04-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.27 | 25,000 |
| 2016-04-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 37,000 |
| 2016-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-04-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-04-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-03-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-03-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-03-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2016-03-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 8,500 |
| 2016-03-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 100,000 |
| 2016-03-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.41 | 0 |
| 2016-03-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.41 | 0 |
| 2016-03-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.41 | 2,000 |
| 2016-03-18 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 0 |
| 2016-03-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 0 |
| 2016-03-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.20 | 1,500 |
| 2016-03-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.06 | 3,500 |
| 2016-03-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.20 | 4,000 |
| 2016-03-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.15 | 0 |
| 2016-03-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.15 | 0 |
| 2016-03-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.15 | 600 |
| 2016-03-08 | $5.42 | $5.42 | $5.36 | $5.36 | $5.13 | 200 |
| 2016-03-07 | $5.43 | $5.47 | $5.43 | $5.47 | $5.24 | 45,677 |
| 2016-03-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.90 | 0 |
| 2016-03-03 | $5.12 | $5.12 | $5.12 | $5.12 | $4.90 | 0 |
| 2016-03-02 | $5.12 | $5.12 | $5.12 | $5.12 | $4.90 | 0 |
| 2016-03-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.90 | 10,000 |
| 2016-02-29 | $5.02 | $5.05 | $5.02 | $5.05 | $4.84 | 21,800 |
| 2016-02-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.69 | 0 |
| 2016-02-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.69 | 0 |
| 2016-02-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.69 | 0 |
| 2016-02-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.67 | 15,000 |
| 2016-02-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.70 | 0 |
| 2016-02-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.70 | 300 |
| 2016-02-18 | $5.09 | $5.09 | $5.09 | $5.09 | $4.85 | 0 |
| 2016-02-17 | $5.09 | $5.09 | $5.09 | $5.09 | $4.85 | 0 |
| 2016-02-16 | $5.09 | $5.09 | $5.09 | $5.09 | $4.85 | 200 |
| 2016-02-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2016-02-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2016-02-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 200 |
| 2016-02-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.57 | 5,000 |
| 2016-02-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.33 | 0 |
| 2016-02-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.33 | 0 |
| 2016-02-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.33 | 3,500 |
| 2016-02-03 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-02-02 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-02-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-29 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-28 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-27 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-26 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-25 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-22 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-21 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-20 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2016-01-19 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 500 |
| 2016-01-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.26 | 0 |
| 2016-01-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.26 | 6,400 |
| 2016-01-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.26 | 14,000 |
| 2016-01-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 19 |
| 2016-01-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 3,020 |
| 2016-01-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2016-01-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2016-01-06 | $5.79 | $5.79 | $5.78 | $5.78 | $5.52 | 1,000 |
| 2016-01-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.68 | 110 |
| 2016-01-04 | $6.10 | $6.10 | $6.10 | $6.10 | $5.83 | 0 |
| 2015-12-31 | $6.10 | $6.10 | $6.10 | $6.10 | $5.83 | 9,405 |
| 2015-12-30 | $5.97 | $5.97 | $5.97 | $5.97 | $5.70 | 263 |
| 2015-12-29 | $6.03 | $6.03 | $6.03 | $6.03 | $5.75 | 100 |
| 2015-12-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-18 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2015-12-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 500 |
| 2015-12-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 500 |
| 2015-12-11 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2015-12-10 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2015-12-09 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 19,500 |
| 2015-12-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.87 | 45,000 |
| 2015-12-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.10 | 0 |
| 2015-12-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.10 | 0 |
| 2015-12-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.10 | 0 |
| 2015-12-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.10 | 6,000 |
| 2015-12-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.08 | 6,000 |
| 2015-11-30 | $6.65 | $6.65 | $6.65 | $6.65 | $6.33 | 0 |
| 2015-11-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.33 | 0 |
| 2015-11-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.33 | 0 |
| 2015-11-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.33 | 200 |
| 2015-11-23 | $6.70 | $6.75 | $6.69 | $6.75 | $6.43 | 3,403 |
| 2015-11-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.07 | 9,100 |
| 2015-11-19 | $6.03 | $6.03 | $6.03 | $6.03 | $5.74 | 3,200 |
| 2015-11-18 | $6.03 | $6.03 | $6.03 | $6.03 | $5.74 | 12,189 |
| 2015-11-17 | $6.03 | $6.03 | $6.03 | $6.03 | $5.74 | 0 |
| 2015-11-16 | $5.98 | $6.03 | $5.98 | $6.03 | $5.74 | 5,100 |
| 2015-11-13 | $5.88 | $5.88 | $5.86 | $5.86 | $5.58 | 150,000 |
| 2015-11-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 50,000 |
| 2015-11-11 | $6.16 | $6.16 | $6.16 | $6.16 | $5.87 | 154,700 |
| 2015-11-10 | $6.22 | $6.22 | $6.22 | $6.22 | $5.92 | 192,800 |
| 2015-11-09 | $6.22 | $6.22 | $6.22 | $6.22 | $5.92 | 140,000 |
| 2015-11-06 | $6.22 | $6.22 | $6.22 | $6.22 | $5.92 | 96,000 |
| 2015-11-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 147,400 |
| 2015-11-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 89,100 |
| 2015-11-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.20 | 98,700 |
| 2015-11-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.18 | 51,400 |
| 2015-10-30 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 105,000 |
| 2015-10-29 | $6.21 | $6.21 | $6.21 | $6.21 | $5.92 | 0 |
| 2015-10-28 | $6.21 | $6.21 | $6.21 | $6.21 | $5.92 | 10,500 |
| 2015-10-27 | $6.35 | $6.35 | $6.20 | $6.20 | $5.90 | 66,000 |
| 2015-10-26 | $6.53 | $6.58 | $6.44 | $6.44 | $6.14 | 0 |
| 2015-10-23 | $6.53 | $6.58 | $6.44 | $6.44 | $6.14 | 14,900 |
| 2015-10-22 | $6.53 | $6.58 | $6.44 | $6.44 | $6.14 | 1,593 |
| 2015-10-21 | $6.53 | $6.58 | $6.44 | $6.44 | $6.14 | 32,600 |
| 2015-10-20 | $6.53 | $6.58 | $6.44 | $6.44 | $6.14 | 66,000 |
| 2015-10-19 | $6.54 | $6.54 | $6.54 | $6.54 | $6.22 | 0 |
| 2015-10-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.22 | 0 |
| 2015-10-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.22 | 50,000 |
| 2015-10-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.18 | 50,000 |
| 2015-10-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.18 | 0 |
| 2015-10-12 | $6.49 | $6.49 | $6.49 | $6.49 | $6.18 | 0 |
| 2015-10-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.18 | 100,000 |
| 2015-10-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.07 | 0 |
| 2015-10-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.07 | 900 |
| 2015-10-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.19 | 181,000 |
| 2015-10-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.20 | 50,000 |
| 2015-10-02 | $6.19 | $6.19 | $6.19 | $6.19 | $5.88 | 0 |
| 2015-10-01 | $6.21 | $6.21 | $6.19 | $6.19 | $5.88 | 150,000 |
| 2015-09-30 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 47,200 |
| 2015-09-29 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-28 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-25 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-24 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-23 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-22 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 5,200 |
| 2015-09-21 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-18 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-17 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-16 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-15 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 66,800 |
| 2015-09-14 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-11 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-10 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-09 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-08 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-04 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-03 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 0 |
| 2015-09-02 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 9,600 |
| 2015-09-01 | $6.39 | $6.39 | $6.31 | $6.31 | $5.99 | 80,000 |
| 2015-08-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.10 | 0 |
| 2015-08-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.10 | 0 |
| 2015-08-27 | $6.42 | $6.42 | $6.42 | $6.42 | $6.10 | 90,500 |
| 2015-08-26 | $6.22 | $6.22 | $6.22 | $6.22 | $5.91 | 0 |
| 2015-08-25 | $6.22 | $6.23 | $6.22 | $6.22 | $5.91 | 2,000 |
| 2015-08-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 0 |
| 2015-08-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 0 |
| 2015-08-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 0 |
| 2015-08-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 0 |
| 2015-08-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 0 |
| 2015-08-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 86,415 |
| 2015-08-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 0 |
| 2015-08-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.15 | 400 |
| 2015-08-12 | $6.84 | $6.84 | $6.83 | $6.83 | $6.49 | 35,000 |
| 2015-08-11 | $6.84 | $6.84 | $6.83 | $6.83 | $6.49 | 29,100 |
| 2015-08-10 | $6.84 | $6.84 | $6.83 | $6.83 | $6.49 | 0 |
| 2015-08-07 | $6.84 | $6.84 | $6.83 | $6.83 | $6.49 | 0 |
| 2015-08-06 | $6.84 | $6.84 | $6.83 | $6.83 | $6.49 | 0 |
| 2015-08-05 | $6.84 | $6.84 | $6.83 | $6.83 | $6.49 | 0 |
DHX Media Ltd (DMQHF) News Headlines
Recent DHX Media Ltd (DMQHF) News
Similar Companies to DHX Media Ltd (DMQHF) 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 | -- | -- | -- |