DALRADIAN RES INC (DRLDF) Exchange: PINK
Data as of May 3, 2024
$1.11 ($0.00) 0.00%
DALRADIAN RES INC - Daily Information
Click for more stock information on DALRADIAN RES INC.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $1.10 |
| Previous Close | $1.11 |
| High | $1.11 |
| Low | $1.10 |
| Adjusted Open | $1.10 |
| Previous Adjusted Close | $1.11 |
| Adjusted High | $1.11 |
| Adjusted Low | $1.10 |
About DALRADIAN RES INC (DRLDF)
DELISTED - No Description Available
Invest in DALRADIAN RES INC (DRLDF)
Historical Stock Data for DALRADIAN RES INC (DRLDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-10 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,375 |
| 2018-09-07 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 1,075,635 |
| 2018-09-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 7,529 |
| 2018-09-05 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 21,850 |
| 2018-09-04 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 107,450 |
| 2018-08-31 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 8,277 |
| 2018-08-30 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 13,640 |
| 2018-08-29 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 30,500 |
| 2018-08-28 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 790,929 |
| 2018-08-27 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 42,600 |
| 2018-08-24 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 25,655 |
| 2018-08-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2018-08-22 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 352,380 |
| 2018-08-21 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 135,725 |
| 2018-08-20 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 28,880 |
| 2018-08-17 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 152,795 |
| 2018-08-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 16,885 |
| 2018-08-15 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 32,831 |
| 2018-08-14 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 557,925 |
| 2018-08-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 301,400 |
| 2018-08-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 12,025 |
| 2018-08-09 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 26,500 |
| 2018-08-08 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 610,550 |
| 2018-08-07 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 63,550 |
| 2018-08-06 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 10,351 |
| 2018-08-03 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 417,701 |
| 2018-08-02 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 11,650 |
| 2018-08-01 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 18,425 |
| 2018-07-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 21,100 |
| 2018-07-30 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 225,298 |
| 2018-07-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 5,700 |
| 2018-07-26 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 279,155 |
| 2018-07-25 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 291,674 |
| 2018-07-24 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 121,110 |
| 2018-07-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 271,986 |
| 2018-07-20 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 818,250 |
| 2018-07-19 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 310,230 |
| 2018-07-18 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 69,588 |
| 2018-07-17 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 370,915 |
| 2018-07-16 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 60,371 |
| 2018-07-13 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 167,500 |
| 2018-07-12 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 20,900 |
| 2018-07-11 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 173,300 |
| 2018-07-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 160,000 |
| 2018-07-09 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 255,595 |
| 2018-07-06 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 635,691 |
| 2018-07-05 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 909,787 |
| 2018-07-03 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 237,291 |
| 2018-07-02 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 726,208 |
| 2018-06-29 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 118,315 |
| 2018-06-28 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 34,855 |
| 2018-06-27 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 371,170 |
| 2018-06-26 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 2,703,804 |
| 2018-06-25 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 2,407,701 |
| 2018-06-22 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 3,123,840 |
| 2018-06-21 | $1.08 | $1.09 | $1.03 | $1.08 | $1.08 | 8,924,245 |
| 2018-06-20 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 9,300 |
| 2018-06-19 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 89,669 |
| 2018-06-18 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 26,106 |
| 2018-06-15 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 114,806 |
| 2018-06-14 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 2,664 |
| 2018-06-13 | $0.71 | $0.73 | $0.69 | $0.73 | $0.73 | 15,130 |
| 2018-06-12 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 22,450 |
| 2018-06-11 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 15,755 |
| 2018-06-08 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 5,200 |
| 2018-06-07 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 12,100 |
| 2018-06-06 | $0.74 | $0.78 | $0.72 | $0.72 | $0.72 | 162,342 |
| 2018-06-05 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 16,000 |
| 2018-06-04 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 26,675 |
| 2018-06-01 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 43,500 |
| 2018-05-31 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 63,758 |
| 2018-05-30 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 54,880 |
| 2018-05-29 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 18,902 |
| 2018-05-25 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 9,850 |
| 2018-05-24 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 3,700 |
| 2018-05-23 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 267,145 |
| 2018-05-22 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 56,875 |
| 2018-05-21 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 20,810 |
| 2018-05-18 | $0.78 | $0.79 | $0.75 | $0.75 | $0.75 | 69,243 |
| 2018-05-17 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 85,496 |
| 2018-05-16 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 5,000 |
| 2018-05-15 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2018-05-14 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 114,340 |
| 2018-05-11 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 179,292 |
| 2018-05-10 | $0.78 | $0.86 | $0.78 | $0.84 | $0.84 | 184,922 |
| 2018-05-09 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 35,970 |
| 2018-05-08 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 21,400 |
| 2018-05-07 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 35,061 |
| 2018-05-04 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 76,200 |
| 2018-05-03 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 27,200 |
| 2018-05-02 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 17,600 |
| 2018-05-01 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 5,700 |
| 2018-04-30 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 14,300 |
| 2018-04-27 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 49,354 |
| 2018-04-26 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,373 |
| 2018-04-25 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 7,836 |
| 2018-04-24 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 32,507 |
| 2018-04-23 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 161,700 |
| 2018-04-20 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 22,000 |
| 2018-04-19 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 55,670 |
| 2018-04-18 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 25,715 |
| 2018-04-17 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 9,300 |
| 2018-04-16 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 21,270 |
| 2018-04-13 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 26,530 |
| 2018-04-12 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 36,686 |
| 2018-04-11 | $0.85 | $0.87 | $0.83 | $0.87 | $0.87 | 77,400 |
| 2018-04-10 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 19,900 |
| 2018-04-09 | $0.75 | $0.82 | $0.75 | $0.82 | $0.82 | 74,307 |
| 2018-04-06 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 16,855 |
| 2018-04-05 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 23,782 |
| 2018-04-04 | $0.74 | $0.79 | $0.73 | $0.76 | $0.76 | 25,225 |
| 2018-04-03 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 1,222 |
| 2018-04-02 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 34,675 |
| 2018-03-29 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 25,440 |
| 2018-03-28 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 72,460 |
| 2018-03-27 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 64,468 |
| 2018-03-26 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 21,105 |
| 2018-03-23 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 9,600 |
| 2018-03-22 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 4,100 |
| 2018-03-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,000 |
| 2018-03-20 | $0.83 | $0.83 | $0.74 | $0.76 | $0.76 | 70,624 |
| 2018-03-19 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 36,484 |
| 2018-03-16 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 46,531 |
| 2018-03-15 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 42,225 |
| 2018-03-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,003 |
| 2018-03-13 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 20,550 |
| 2018-03-12 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 79,801 |
| 2018-03-09 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 31,750 |
| 2018-03-08 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 6,850 |
| 2018-03-07 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 5,030 |
| 2018-03-06 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 8,315 |
| 2018-03-05 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 3,300 |
| 2018-03-02 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 22,921 |
| 2018-03-01 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 13,227 |
| 2018-02-28 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 69,670 |
| 2018-02-27 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 49,605 |
| 2018-02-26 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 23,809 |
| 2018-02-23 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 28,832 |
| 2018-02-22 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 27,000 |
| 2018-02-21 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 44,915 |
| 2018-02-20 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 31,141 |
| 2018-02-16 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 14,445 |
| 2018-02-15 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 17,800 |
| 2018-02-14 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 114,900 |
| 2018-02-13 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 14,469 |
| 2018-02-12 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 204,571 |
| 2018-02-09 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 79,299 |
| 2018-02-08 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 264,044 |
| 2018-02-07 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 434,973 |
| 2018-02-06 | $0.81 | $0.84 | $0.79 | $0.81 | $0.81 | 158,502 |
| 2018-02-05 | $0.90 | $0.91 | $0.85 | $0.85 | $0.85 | 42,695 |
| 2018-02-02 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 36,870 |
| 2018-02-01 | $0.97 | $0.97 | $0.94 | $0.96 | $0.96 | 85,100 |
| 2018-01-31 | $0.96 | $1.03 | $0.95 | $1.03 | $1.03 | 129,500 |
| 2018-01-30 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 34,250 |
| 2018-01-29 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 263,210 |
| 2018-01-26 | $0.96 | $1.03 | $0.96 | $0.99 | $0.99 | 125,085 |
| 2018-01-25 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 67,000 |
| 2018-01-24 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 136,950 |
| 2018-01-23 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 76,650 |
| 2018-01-22 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 11,743 |
| 2018-01-19 | $0.97 | $0.97 | $0.93 | $0.96 | $0.96 | 54,140 |
| 2018-01-18 | $1.01 | $1.02 | $0.96 | $0.96 | $0.96 | 137,035 |
| 2018-01-17 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 37,196 |
| 2018-01-16 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 14,500 |
| 2018-01-12 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 39,857 |
| 2018-01-11 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 15,390 |
| 2018-01-10 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 46,430 |
| 2018-01-09 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 41,951 |
| 2018-01-08 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 21,047 |
| 2018-01-05 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 42,828 |
| 2018-01-04 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 67,059 |
| 2018-01-03 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 5,168 |
| 2018-01-02 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 22,960 |
| 2017-12-29 | $1.00 | $1.08 | $1.00 | $1.05 | $1.05 | 118,800 |
| 2017-12-28 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 86,074 |
| 2017-12-27 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 18,025 |
| 2017-12-26 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 3,727 |
| 2017-12-22 | $1.01 | $1.06 | $0.98 | $1.06 | $1.06 | 97,238 |
| 2017-12-21 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 50,850 |
| 2017-12-20 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 25,700 |
| 2017-12-19 | $1.00 | $1.06 | $0.99 | $1.00 | $1.00 | 101,924 |
| 2017-12-18 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 71,496 |
| 2017-12-15 | $1.01 | $1.03 | $0.99 | $1.03 | $1.03 | 151,313 |
| 2017-12-14 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 21,400 |
| 2017-12-13 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 94,016 |
| 2017-12-12 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 97,565 |
| 2017-12-11 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 89,065 |
| 2017-12-08 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 228,387 |
| 2017-12-07 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 103,095 |
| 2017-12-06 | $1.05 | $1.07 | $1.02 | $1.02 | $1.02 | 33,128 |
| 2017-12-05 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 51,970 |
| 2017-12-04 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 42,100 |
| 2017-12-01 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 24,790 |
| 2017-11-30 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 29,160 |
| 2017-11-29 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 39,800 |
| 2017-11-28 | $1.09 | $1.09 | $1.05 | $1.08 | $1.08 | 64,600 |
| 2017-11-27 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 155,201 |
| 2017-11-24 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 121,772 |
| 2017-11-22 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 39,046 |
| 2017-11-21 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 20,000 |
| 2017-11-20 | $1.12 | $1.15 | $1.09 | $1.13 | $1.13 | 42,550 |
| 2017-11-17 | $1.14 | $1.16 | $1.12 | $1.16 | $1.16 | 86,300 |
| 2017-11-16 | $1.10 | $1.15 | $1.07 | $1.12 | $1.12 | 60,850 |
| 2017-11-15 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 46,490 |
| 2017-11-14 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 17,400 |
| 2017-11-13 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 42,276 |
| 2017-11-10 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 13,350 |
| 2017-11-09 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,200 |
| 2017-11-08 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 272,676 |
| 2017-11-07 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 43,334 |
| 2017-11-06 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 193,350 |
| 2017-11-03 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 87,255 |
| 2017-11-02 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 68,490 |
| 2017-11-01 | $0.93 | $0.97 | $0.93 | $0.95 | $0.95 | 83,088 |
| 2017-10-31 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 28,801 |
| 2017-10-30 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 10,650 |
| 2017-10-27 | $0.95 | $0.99 | $0.91 | $0.99 | $0.99 | 152,425 |
| 2017-10-26 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | 73,242 |
| 2017-10-25 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 33,440 |
| 2017-10-24 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 39,800 |
| 2017-10-23 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 17,250 |
| 2017-10-20 | $1.08 | $1.14 | $1.08 | $1.12 | $1.12 | 107,818 |
| 2017-10-19 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 25,987 |
| 2017-10-18 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 82,041 |
| 2017-10-17 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 34,279 |
| 2017-10-16 | $1.00 | $1.08 | $1.00 | $1.07 | $1.07 | 43,668 |
| 2017-10-13 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 16,819 |
| 2017-10-12 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 24,802 |
| 2017-10-11 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 283,512 |
| 2017-10-10 | $1.12 | $1.12 | $1.03 | $1.06 | $1.06 | 107,774 |
| 2017-10-09 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 5,200 |
| 2017-10-06 | $1.03 | $1.11 | $1.02 | $1.11 | $1.11 | 31,019 |
| 2017-10-05 | $1.08 | $1.09 | $1.05 | $1.05 | $1.05 | 21,670 |
| 2017-10-04 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 86,115 |
| 2017-10-03 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 13,620 |
| 2017-10-02 | $1.08 | $1.10 | $1.00 | $1.10 | $1.10 | 338,434 |
| 2017-09-29 | $1.10 | $1.11 | $1.06 | $1.09 | $1.09 | 320,600 |
| 2017-09-28 | $1.08 | $1.13 | $1.08 | $1.11 | $1.11 | 8,880 |
| 2017-09-27 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 42,187 |
| 2017-09-26 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 9,950 |
| 2017-09-25 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 34,250 |
| 2017-09-22 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 43,661 |
| 2017-09-21 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 28,937 |
| 2017-09-20 | $1.28 | $1.29 | $1.24 | $1.24 | $1.24 | 7,265 |
| 2017-09-19 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 34,500 |
| 2017-09-18 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 212,700 |
| 2017-09-15 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 4,100 |
| 2017-09-14 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 15,100 |
| 2017-09-13 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 21,062 |
| 2017-09-12 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 17,677 |
| 2017-09-11 | $1.37 | $1.37 | $1.29 | $1.33 | $1.33 | 40,720 |
| 2017-09-08 | $1.36 | $1.37 | $1.32 | $1.37 | $1.37 | 55,325 |
| 2017-09-07 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 33,115 |
| 2017-09-06 | $1.34 | $1.35 | $1.30 | $1.34 | $1.34 | 18,605 |
| 2017-09-05 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 32,629 |
| 2017-09-01 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 23,700 |
| 2017-08-31 | $1.29 | $1.33 | $1.26 | $1.32 | $1.32 | 77,300 |
| 2017-08-30 | $1.31 | $1.32 | $1.28 | $1.31 | $1.31 | 46,935 |
| 2017-08-29 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 22,715 |
| 2017-08-28 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 16,390 |
| 2017-08-25 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 26,120 |
| 2017-08-24 | $1.27 | $1.31 | $1.27 | $1.31 | $1.31 | 119,545 |
| 2017-08-23 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 18,900 |
| 2017-08-22 | $1.26 | $1.26 | $1.23 | $1.26 | $1.26 | 47,717 |
| 2017-08-21 | $1.26 | $1.26 | $1.23 | $1.26 | $1.26 | 17,026 |
| 2017-08-18 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 104,743 |
| 2017-08-17 | $1.24 | $1.25 | $1.19 | $1.24 | $1.24 | 113,142 |
| 2017-08-16 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 24,863 |
| 2017-08-15 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 6,622 |
| 2017-08-14 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 12,687 |
| 2017-08-11 | $1.22 | $1.25 | $1.20 | $1.24 | $1.24 | 12,053 |
| 2017-08-10 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 15,900 |
| 2017-08-09 | $1.18 | $1.24 | $1.18 | $1.22 | $1.22 | 57,349 |
| 2017-08-08 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 50,215 |
| 2017-08-07 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 5,800 |
| 2017-08-04 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 12,848 |
| 2017-08-03 | $1.20 | $1.21 | $1.13 | $1.13 | $1.13 | 16,000 |
| 2017-08-02 | $1.18 | $1.21 | $1.16 | $1.21 | $1.21 | 34,686 |
| 2017-08-01 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 22,500 |
| 2017-07-31 | $1.24 | $1.26 | $1.21 | $1.24 | $1.24 | 22,100 |
| 2017-07-28 | $1.30 | $1.31 | $1.25 | $1.25 | $1.25 | 167,142 |
| 2017-07-27 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 7,813 |
| 2017-07-26 | $1.27 | $1.30 | $1.26 | $1.30 | $1.30 | 13,051 |
| 2017-07-25 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 75,255 |
| 2017-07-24 | $1.30 | $1.32 | $1.28 | $1.31 | $1.31 | 23,967 |
| 2017-07-21 | $1.26 | $1.30 | $1.26 | $1.29 | $1.29 | 104,940 |
| 2017-07-20 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 44,000 |
| 2017-07-19 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 8,200 |
| 2017-07-18 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 55,350 |
| 2017-07-17 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 100,105 |
| 2017-07-14 | $1.18 | $1.23 | $1.17 | $1.23 | $1.23 | 149,565 |
| 2017-07-13 | $1.24 | $1.24 | $1.18 | $1.18 | $1.18 | 3,514 |
| 2017-07-12 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 116,050 |
| 2017-07-11 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 65,515 |
| 2017-07-10 | $1.17 | $1.20 | $1.11 | $1.20 | $1.20 | 149,861 |
| 2017-07-07 | $1.20 | $1.20 | $1.17 | $1.20 | $1.20 | 30,416 |
| 2017-07-06 | $1.24 | $1.28 | $1.24 | $1.24 | $1.24 | 142,300 |
| 2017-07-05 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 165,971 |
| 2017-07-03 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 7,935 |
| 2017-06-30 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 108,261 |
| 2017-06-29 | $1.24 | $1.29 | $1.24 | $1.28 | $1.28 | 100,878 |
| 2017-06-28 | $1.23 | $1.31 | $1.23 | $1.28 | $1.28 | 141,320 |
| 2017-06-27 | $1.24 | $1.30 | $1.23 | $1.29 | $1.29 | 329,400 |
| 2017-06-26 | $1.23 | $1.26 | $1.18 | $1.24 | $1.24 | 140,700 |
| 2017-06-23 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 10,500 |
| 2017-06-22 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 54,900 |
| 2017-06-21 | $1.24 | $1.29 | $1.23 | $1.24 | $1.24 | 141,971 |
| 2017-06-20 | $1.29 | $1.32 | $1.25 | $1.25 | $1.25 | 337,700 |
| 2017-06-19 | $1.31 | $1.35 | $1.30 | $1.32 | $1.32 | 163,849 |
| 2017-06-16 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 162,950 |
| 2017-06-15 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 52,124 |
| 2017-06-14 | $1.31 | $1.34 | $1.28 | $1.28 | $1.28 | 23,459 |
| 2017-06-13 | $1.21 | $1.29 | $1.21 | $1.29 | $1.29 | 224,662 |
| 2017-06-12 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 15,620 |
| 2017-06-09 | $1.21 | $1.21 | $1.10 | $1.19 | $1.19 | 25,160 |
| 2017-06-08 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 40,620 |
| 2017-06-07 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 61,122 |
| 2017-06-06 | $1.20 | $1.21 | $1.17 | $1.18 | $1.18 | 34,878 |
| 2017-06-05 | $1.17 | $1.18 | $1.12 | $1.16 | $1.16 | 292,321 |
| 2017-06-02 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 49,146 |
| 2017-06-01 | $1.12 | $1.23 | $1.11 | $1.17 | $1.17 | 194,534 |
| 2017-05-31 | $1.07 | $1.11 | $1.07 | $1.10 | $1.10 | 40,408 |
| 2017-05-30 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 18,669 |
| 2017-05-26 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 44,236 |
| 2017-05-25 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 4,010 |
| 2017-05-24 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 184,862 |
| 2017-05-23 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 15,280 |
| 2017-05-22 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 26,700 |
| 2017-05-19 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 39,100 |
| 2017-05-18 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 14,980 |
| 2017-05-17 | $0.99 | $1.07 | $0.99 | $1.06 | $1.06 | 135,295 |
| 2017-05-16 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 39,652 |
| 2017-05-15 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 60,250 |
| 2017-05-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 93,100 |
| 2017-05-11 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 30,500 |
| 2017-05-10 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 23,900 |
| 2017-05-09 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 24,600 |
| 2017-05-08 | $0.86 | $0.96 | $0.83 | $0.94 | $0.94 | 37,700 |
| 2017-05-05 | $0.86 | $0.88 | $0.84 | $0.86 | $0.86 | 51,700 |
| 2017-05-04 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 285,100 |
| 2017-05-03 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 39,100 |
| 2017-05-02 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 30,300 |
| 2017-05-01 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 33,200 |
| 2017-04-28 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 31,700 |
| 2017-04-27 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 20,500 |
| 2017-04-26 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 79,900 |
| 2017-04-25 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 24,700 |
| 2017-04-24 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 108,900 |
| 2017-04-21 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 19,700 |
| 2017-04-20 | $0.93 | $0.97 | $0.93 | $0.96 | $0.96 | 14,100 |
| 2017-04-19 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 115,900 |
| 2017-04-18 | $0.96 | $0.99 | $0.93 | $0.94 | $0.94 | 15,000 |
| 2017-04-17 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 6,900 |
| 2017-04-13 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 54,200 |
| 2017-04-12 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 7,500 |
| 2017-04-11 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 20,100 |
| 2017-04-10 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 30,400 |
| 2017-04-07 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 20,600 |
| 2017-04-06 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 16,100 |
| 2017-04-05 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 10,900 |
| 2017-04-04 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 41,500 |
| 2017-04-03 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 67,400 |
| 2017-03-31 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 6,600 |
| 2017-03-30 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 9,600 |
| 2017-03-29 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 21,100 |
| 2017-03-28 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 30,500 |
| 2017-03-27 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 9,100 |
| 2017-03-24 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 14,600 |
| 2017-03-23 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 55,400 |
| 2017-03-22 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 27,600 |
| 2017-03-21 | $0.95 | $1.03 | $0.95 | $1.03 | $1.03 | 114,900 |
| 2017-03-20 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 29,400 |
| 2017-03-17 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 24,300 |
| 2017-03-16 | $0.99 | $1.02 | $0.97 | $0.98 | $0.98 | 23,800 |
| 2017-03-15 | $0.92 | $0.99 | $0.90 | $0.98 | $0.98 | 113,800 |
| 2017-03-14 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 110,700 |
| 2017-03-13 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 115,600 |
| 2017-03-10 | $0.95 | $0.96 | $0.91 | $0.96 | $0.96 | 118,500 |
| 2017-03-09 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 131,000 |
| 2017-03-08 | $0.89 | $0.97 | $0.89 | $0.97 | $0.97 | 238,000 |
| 2017-03-07 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 169,200 |
| 2017-03-06 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 29,300 |
| 2017-03-03 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 39,700 |
| 2017-03-02 | $0.98 | $0.98 | $0.90 | $0.90 | $0.90 | 55,700 |
| 2017-03-01 | $0.92 | $0.96 | $0.91 | $0.96 | $0.96 | 178,800 |
| 2017-02-28 | $0.97 | $0.98 | $0.91 | $0.92 | $0.92 | 475,800 |
| 2017-02-27 | $1.01 | $1.02 | $0.95 | $0.95 | $0.95 | 153,800 |
| 2017-02-24 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 25,500 |
| 2017-02-23 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 44,300 |
| 2017-02-22 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 35,200 |
| 2017-02-21 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 95,900 |
| 2017-02-17 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 57,300 |
| 2017-02-16 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 163,900 |
| 2017-02-15 | $1.08 | $1.08 | $1.04 | $1.07 | $1.07 | 43,200 |
| 2017-02-14 | $1.08 | $1.12 | $1.06 | $1.12 | $1.12 | 42,200 |
| 2017-02-13 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 42,000 |
| 2017-02-10 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 14,000 |
| 2017-02-09 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 30,400 |
| 2017-02-08 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 136,000 |
| 2017-02-07 | $1.09 | $1.15 | $1.08 | $1.11 | $1.11 | 163,800 |
| 2017-02-06 | $1.05 | $1.08 | $1.03 | $1.08 | $1.08 | 145,500 |
| 2017-02-03 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 36,400 |
| 2017-02-02 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 267,000 |
| 2017-02-01 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 33,400 |
| 2017-01-31 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 32,800 |
| 2017-01-30 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 23,100 |
| 2017-01-27 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 151,300 |
| 2017-01-26 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 34,800 |
| 2017-01-25 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 407,000 |
| 2017-01-24 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 15,000 |
| 2017-01-23 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 77,000 |
| 2017-01-20 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 41,500 |
| 2017-01-19 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 364,100 |
| 2017-01-18 | $0.91 | $0.92 | $0.85 | $0.85 | $0.85 | 48,500 |
| 2017-01-17 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 14,800 |
| 2017-01-13 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 23,800 |
| 2017-01-12 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 79,400 |
| 2017-01-11 | $0.91 | $0.94 | $0.89 | $0.94 | $0.94 | 36,000 |
| 2017-01-10 | $0.93 | $0.96 | $0.90 | $0.93 | $0.93 | 101,600 |
| 2017-01-09 | $0.96 | $0.99 | $0.94 | $0.94 | $0.94 | 166,300 |
| 2017-01-06 | $0.91 | $0.96 | $0.89 | $0.94 | $0.94 | 501,000 |
| 2017-01-05 | $0.87 | $0.93 | $0.86 | $0.91 | $0.91 | 136,600 |
| 2017-01-04 | $0.86 | $0.89 | $0.84 | $0.86 | $0.86 | 79,800 |
| 2017-01-03 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 29,600 |
| 2016-12-30 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 84,900 |
| 2016-12-29 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 50,600 |
| 2016-12-28 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 54,400 |
| 2016-12-27 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 160,900 |
| 2016-12-23 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 62,100 |
| 2016-12-22 | $0.82 | $0.85 | $0.80 | $0.81 | $0.81 | 58,100 |
| 2016-12-21 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 98,700 |
| 2016-12-20 | $0.85 | $0.86 | $0.82 | $0.85 | $0.85 | 115,000 |
| 2016-12-19 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 134,800 |
| 2016-12-16 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 32,300 |
| 2016-12-15 | $0.93 | $0.93 | $0.85 | $0.90 | $0.90 | 156,700 |
| 2016-12-14 | $0.96 | $0.98 | $0.92 | $0.92 | $0.92 | 39,700 |
| 2016-12-13 | $1.04 | $1.05 | $0.96 | $0.97 | $0.97 | 41,400 |
| 2016-12-12 | $1.03 | $1.04 | $0.96 | $1.04 | $1.04 | 63,700 |
| 2016-12-09 | $1.02 | $1.04 | $0.99 | $1.00 | $1.00 | 66,600 |
| 2016-12-08 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 83,000 |
| 2016-12-07 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 21,600 |
| 2016-12-06 | $1.05 | $1.06 | $1.00 | $1.03 | $1.03 | 38,500 |
| 2016-12-05 | $1.04 | $1.07 | $0.98 | $1.04 | $1.04 | 31,800 |
| 2016-12-02 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 106,900 |
| 2016-12-01 | $1.00 | $1.01 | $0.96 | $1.01 | $1.01 | 38,000 |
| 2016-11-30 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 6,600 |
| 2016-11-29 | $0.98 | $1.01 | $0.97 | $1.01 | $1.01 | 16,400 |
| 2016-11-28 | $0.99 | $1.02 | $0.96 | $1.00 | $1.00 | 78,400 |
| 2016-11-25 | $0.98 | $0.98 | $0.94 | $0.95 | $0.95 | 80,100 |
| 2016-11-23 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 57,700 |
| 2016-11-22 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 33,100 |
| 2016-11-21 | $0.97 | $1.00 | $0.96 | $0.99 | $0.99 | 66,300 |
| 2016-11-18 | $0.90 | $0.98 | $0.90 | $0.97 | $0.97 | 41,400 |
| 2016-11-17 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 23,300 |
| 2016-11-16 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 5,000 |
| 2016-11-15 | $0.91 | $0.98 | $0.90 | $0.95 | $0.95 | 48,300 |
| 2016-11-14 | $0.89 | $0.90 | $0.78 | $0.86 | $0.86 | 201,400 |
| 2016-11-11 | $0.97 | $1.00 | $0.88 | $0.92 | $0.92 | 222,700 |
| 2016-11-10 | $1.04 | $1.05 | $0.94 | $0.99 | $0.99 | 321,600 |
| 2016-11-09 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 86,700 |
| 2016-11-08 | $1.07 | $1.09 | $1.04 | $1.07 | $1.07 | 80,800 |
| 2016-11-07 | $1.06 | $1.10 | $1.03 | $1.07 | $1.07 | 120,700 |
| 2016-11-04 | $1.09 | $1.09 | $1.04 | $1.07 | $1.07 | 85,800 |
| 2016-11-03 | $1.03 | $1.08 | $1.02 | $1.07 | $1.07 | 67,100 |
| 2016-11-02 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 22,800 |
| 2016-11-01 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 74,600 |
| 2016-10-31 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 11,200 |
| 2016-10-28 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 41,400 |
| 2016-10-27 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 25,900 |
| 2016-10-26 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 17,100 |
| 2016-10-25 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 10,600 |
| 2016-10-24 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 25,000 |
| 2016-10-21 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 12,800 |
| 2016-10-20 | $1.03 | $1.03 | $0.99 | $1.02 | $1.02 | 50,300 |
| 2016-10-19 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 68,400 |
| 2016-10-18 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 11,000 |
| 2016-10-17 | $0.99 | $1.02 | $0.96 | $0.99 | $0.99 | 33,400 |
| 2016-10-14 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 38,100 |
| 2016-10-13 | $0.99 | $1.00 | $0.95 | $0.99 | $0.99 | 70,600 |
| 2016-10-12 | $0.97 | $0.99 | $0.95 | $0.99 | $0.99 | 26,100 |
| 2016-10-11 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 26,000 |
| 2016-10-10 | $1.03 | $1.08 | $1.00 | $1.00 | $1.00 | 24,600 |
| 2016-10-07 | $0.93 | $1.00 | $0.91 | $1.00 | $1.00 | 30,200 |
| 2016-10-06 | $0.95 | $0.97 | $0.89 | $0.94 | $0.94 | 119,200 |
| 2016-10-05 | $0.93 | $0.99 | $0.93 | $0.97 | $0.97 | 113,700 |
| 2016-10-04 | $1.02 | $1.03 | $0.92 | $0.94 | $0.94 | 176,100 |
| 2016-10-03 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 16,500 |
| 2016-09-30 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 24,100 |
| 2016-09-29 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 19,500 |
| 2016-09-28 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 39,700 |
| 2016-09-27 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 34,700 |
| 2016-09-26 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 48,700 |
| 2016-09-23 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 84,800 |
| 2016-09-22 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 27,100 |
| 2016-09-21 | $1.06 | $1.15 | $1.06 | $1.15 | $1.15 | 150,500 |
| 2016-09-20 | $1.10 | $1.11 | $1.06 | $1.09 | $1.09 | 39,000 |
| 2016-09-19 | $1.10 | $1.18 | $1.09 | $1.10 | $1.10 | 93,900 |
| 2016-09-16 | $1.19 | $1.19 | $1.11 | $1.13 | $1.13 | 41,000 |
| 2016-09-15 | $1.21 | $1.25 | $1.19 | $1.19 | $1.19 | 53,200 |
| 2016-09-14 | $1.14 | $1.27 | $1.14 | $1.20 | $1.20 | 99,300 |
| 2016-09-13 | $1.15 | $1.15 | $1.12 | $1.15 | $1.15 | 100,000 |
| 2016-09-12 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 427,700 |
| 2016-09-09 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 298,300 |
| 2016-09-08 | $1.12 | $1.20 | $1.12 | $1.16 | $1.16 | 110,000 |
| 2016-09-07 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 391,700 |
| 2016-09-06 | $1.14 | $1.22 | $1.14 | $1.17 | $1.17 | 234,400 |
| 2016-09-02 | $1.16 | $1.20 | $1.09 | $1.16 | $1.16 | 203,100 |
| 2016-09-01 | $1.02 | $1.12 | $1.01 | $1.12 | $1.12 | 96,000 |
| 2016-08-31 | $1.02 | $1.06 | $1.00 | $1.06 | $1.06 | 80,800 |
| 2016-08-30 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 102,000 |
| 2016-08-29 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 84,800 |
| 2016-08-26 | $1.06 | $1.08 | $0.99 | $1.03 | $1.03 | 81,200 |
| 2016-08-25 | $0.96 | $1.05 | $0.96 | $0.99 | $0.99 | 115,700 |
| 2016-08-24 | $1.13 | $1.13 | $0.95 | $0.99 | $0.99 | 353,600 |
| 2016-08-23 | $1.14 | $1.14 | $1.07 | $1.08 | $1.08 | 145,200 |
| 2016-08-22 | $1.12 | $1.18 | $1.09 | $1.10 | $1.10 | 183,300 |
| 2016-08-19 | $1.16 | $1.18 | $1.14 | $1.17 | $1.17 | 88,700 |
| 2016-08-18 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 68,300 |
| 2016-08-17 | $1.18 | $1.20 | $1.11 | $1.16 | $1.16 | 159,700 |
| 2016-08-16 | $1.21 | $1.21 | $1.13 | $1.18 | $1.18 | 179,900 |
| 2016-08-15 | $1.19 | $1.22 | $1.15 | $1.16 | $1.16 | 369,400 |
| 2016-08-12 | $1.13 | $1.22 | $1.11 | $1.14 | $1.14 | 385,400 |
| 2016-08-11 | $1.06 | $1.12 | $1.05 | $1.10 | $1.10 | 350,100 |
| 2016-08-10 | $1.01 | $1.06 | $1.00 | $1.05 | $1.05 | 260,300 |
| 2016-08-09 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 200,500 |
| 2016-08-08 | $0.88 | $0.98 | $0.88 | $0.98 | $0.98 | 387,600 |
| 2016-08-05 | $0.88 | $0.88 | $0.84 | $0.88 | $0.88 | 321,100 |
| 2016-08-04 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 483,000 |
| 2016-08-03 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 50,000 |
| 2016-08-02 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 209,100 |
| 2016-08-01 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 65,500 |
| 2016-07-29 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 70,300 |
| 2016-07-28 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 49,800 |
| 2016-07-27 | $0.79 | $0.87 | $0.78 | $0.87 | $0.87 | 96,000 |
| 2016-07-26 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 23,800 |
| 2016-07-25 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 36,400 |
| 2016-07-22 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 56,100 |
| 2016-07-21 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 121,000 |
| 2016-07-20 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 66,400 |
| 2016-07-19 | $0.82 | $0.84 | $0.81 | $0.81 | $0.81 | 18,500 |
| 2016-07-18 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 31,200 |
| 2016-07-15 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 2,295,600 |
| 2016-07-14 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 212,000 |
| 2016-07-13 | $0.79 | $0.82 | $0.78 | $0.81 | $0.81 | 86,200 |
| 2016-07-12 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 96,900 |
| 2016-07-11 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 97,300 |
| 2016-07-08 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 115,800 |
| 2016-07-07 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 51,800 |
| 2016-07-06 | $0.78 | $0.83 | $0.78 | $0.79 | $0.79 | 102,500 |
| 2016-07-05 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 257,300 |
| 2016-07-01 | $0.73 | $0.84 | $0.73 | $0.83 | $0.83 | 219,100 |
| 2016-06-30 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 411,900 |
| 2016-06-29 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 74,800 |
| 2016-06-28 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 128,400 |
| 2016-06-27 | $0.80 | $0.85 | $0.78 | $0.79 | $0.79 | 49,000 |
| 2016-06-24 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 87,300 |
| 2016-06-23 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 52,900 |
| 2016-06-22 | $0.79 | $0.86 | $0.77 | $0.86 | $0.86 | 52,400 |
| 2016-06-21 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 43,800 |
| 2016-06-20 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 64,500 |
| 2016-06-17 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 52,000 |
| 2016-06-16 | $0.79 | $0.83 | $0.77 | $0.77 | $0.77 | 149,300 |
| 2016-06-15 | $0.80 | $0.83 | $0.79 | $0.82 | $0.82 | 67,600 |
| 2016-06-14 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 25,600 |
| 2016-06-13 | $0.83 | $0.85 | $0.80 | $0.81 | $0.81 | 115,400 |
| 2016-06-10 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 92,400 |
| 2016-06-09 | $0.85 | $0.88 | $0.82 | $0.82 | $0.82 | 65,200 |
| 2016-06-08 | $0.79 | $0.85 | $0.79 | $0.84 | $0.84 | 297,000 |
| 2016-06-07 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 48,400 |
| 2016-06-06 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 48,400 |
| 2016-06-03 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 196,900 |
| 2016-06-02 | $0.75 | $0.81 | $0.75 | $0.79 | $0.79 | 52,800 |
| 2016-06-01 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 42,000 |
| 2016-05-31 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 62,400 |
| 2016-05-27 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 303,600 |
| 2016-05-26 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 66,400 |
| 2016-05-25 | $0.78 | $0.79 | $0.75 | $0.79 | $0.79 | 183,000 |
| 2016-05-24 | $0.86 | $0.86 | $0.79 | $0.80 | $0.80 | 98,100 |
| 2016-05-23 | $0.87 | $0.88 | $0.83 | $0.85 | $0.85 | 60,300 |
| 2016-05-20 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 54,700 |
| 2016-05-19 | $0.82 | $0.86 | $0.79 | $0.82 | $0.82 | 76,500 |
| 2016-05-18 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 77,800 |
| 2016-05-17 | $0.90 | $0.93 | $0.88 | $0.92 | $0.92 | 109,000 |
| 2016-05-16 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 73,800 |
| 2016-05-13 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 100,400 |
| 2016-05-12 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 203,700 |
| 2016-05-11 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 48,100 |
| 2016-05-10 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 41,800 |
| 2016-05-09 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 167,200 |
| 2016-05-06 | $0.81 | $0.94 | $0.81 | $0.92 | $0.92 | 413,400 |
| 2016-05-05 | $0.80 | $0.89 | $0.78 | $0.82 | $0.82 | 207,900 |
| 2016-05-04 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 203,600 |
| 2016-05-03 | $0.83 | $0.87 | $0.82 | $0.83 | $0.83 | 545,900 |
| 2016-05-02 | $0.86 | $0.88 | $0.81 | $0.83 | $0.83 | 155,600 |
| 2016-04-29 | $0.81 | $0.87 | $0.81 | $0.84 | $0.84 | 514,200 |
| 2016-04-28 | $0.81 | $0.83 | $0.77 | $0.78 | $0.78 | 881,100 |
| 2016-04-27 | $0.86 | $0.88 | $0.69 | $0.82 | $0.82 | 426,300 |
| 2016-04-26 | $0.81 | $0.90 | $0.81 | $0.90 | $0.90 | 170,500 |
| 2016-04-25 | $0.86 | $0.90 | $0.82 | $0.85 | $0.85 | 277,200 |
| 2016-04-22 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 65,800 |
| 2016-04-21 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 46,700 |
| 2016-04-20 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 291,700 |
| 2016-04-19 | $0.98 | $1.04 | $0.97 | $1.03 | $1.03 | 286,800 |
| 2016-04-18 | $0.96 | $0.99 | $0.90 | $0.94 | $0.94 | 188,400 |
| 2016-04-15 | $0.84 | $0.97 | $0.84 | $0.93 | $0.93 | 50,300 |
| 2016-04-14 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 75,500 |
| 2016-04-13 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 70,000 |
| 2016-04-12 | $0.77 | $0.88 | $0.77 | $0.84 | $0.84 | 132,800 |
| 2016-04-11 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 261,200 |
| 2016-04-08 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 112,500 |
| 2016-04-07 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 104,100 |
| 2016-04-06 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 25,800 |
| 2016-04-05 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 15,800 |
| 2016-04-04 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 19,400 |
| 2016-04-01 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 73,500 |
| 2016-03-31 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 8,600 |
| 2016-03-30 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 32,700 |
| 2016-03-29 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 139,100 |
| 2016-03-28 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 53,800 |
| 2016-03-24 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 75,200 |
| 2016-03-23 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 96,000 |
| 2016-03-22 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 23,700 |
| 2016-03-21 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 75,100 |
| 2016-03-18 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 114,500 |
| 2016-03-17 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 74,500 |
| 2016-03-16 | $0.64 | $0.71 | $0.63 | $0.70 | $0.70 | 136,100 |
| 2016-03-15 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 130,500 |
| 2016-03-14 | $0.75 | $0.75 | $0.66 | $0.67 | $0.67 | 85,100 |
| 2016-03-11 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 46,100 |
| 2016-03-10 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 48,100 |
| 2016-03-09 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 49,700 |
| 2016-03-08 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 99,400 |
| 2016-03-07 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 112,800 |
| 2016-03-04 | $0.70 | $0.76 | $0.69 | $0.74 | $0.74 | 222,300 |
| 2016-03-03 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 98,700 |
| 2016-03-02 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 17,800 |
| 2016-03-01 | $0.67 | $0.68 | $0.65 | $0.68 | $0.68 | 37,000 |
| 2016-02-29 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 99,700 |
| 2016-02-26 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 36,100 |
| 2016-02-25 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 139,200 |
| 2016-02-24 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 81,300 |
| 2016-02-23 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 57,100 |
| 2016-02-22 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 39,100 |
| 2016-02-19 | $0.63 | $0.68 | $0.63 | $0.65 | $0.65 | 58,200 |
| 2016-02-18 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 51,800 |
| 2016-02-17 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 54,600 |
| 2016-02-16 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 69,000 |
| 2016-02-12 | $0.60 | $0.63 | $0.57 | $0.62 | $0.62 | 72,800 |
| 2016-02-11 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 125,500 |
| 2016-02-10 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 16,200 |
| 2016-02-09 | $0.57 | $0.62 | $0.56 | $0.56 | $0.56 | 73,200 |
| 2016-02-08 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 64,000 |
| 2016-02-05 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 22,800 |
| 2016-02-04 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 85,500 |
| 2016-02-03 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 38,100 |
| 2016-02-02 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 60,000 |
| 2016-02-01 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 24,300 |
| 2016-01-29 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 23,800 |
| 2016-01-28 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 3,700 |
| 2016-01-27 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 12,000 |
| 2016-01-26 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 23,800 |
| 2016-01-25 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 8,200 |
| 2016-01-22 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 12,700 |
| 2016-01-21 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 21,100 |
| 2016-01-20 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 43,200 |
| 2016-01-19 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 38,700 |
| 2016-01-15 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 63,700 |
| 2016-01-14 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 25,500 |
| 2016-01-13 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 8,700 |
| 2016-01-12 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 18,000 |
| 2016-01-11 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 6,700 |
| 2016-01-08 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 70,000 |
| 2016-01-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 8,100 |
| 2016-01-06 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 19,000 |
| 2016-01-05 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 14,400 |
| 2016-01-04 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 18,500 |
| 2015-12-31 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 48,300 |
| 2015-12-30 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 21,000 |
| 2015-12-29 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 24,900 |
| 2015-12-28 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 17,100 |
| 2015-12-24 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 300 |
| 2015-12-23 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 22,000 |
| 2015-12-22 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 2,400 |
| 2015-12-21 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 65,100 |
| 2015-12-18 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 18,500 |
| 2015-12-17 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 31,600 |
| 2015-12-16 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 11,300 |
| 2015-12-15 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 30,300 |
| 2015-12-14 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 11,700 |
| 2015-12-11 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 8,000 |
| 2015-12-10 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 9,100 |
| 2015-12-09 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 28,000 |
| 2015-12-08 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 21,500 |
| 2015-12-07 | $0.53 | $0.53 | $0.47 | $0.51 | $0.51 | 52,200 |
| 2015-12-04 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 61,500 |
| 2015-12-03 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 47,500 |
| 2015-12-02 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 56,100 |
| 2015-12-01 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 33,800 |
| 2015-11-30 | $0.51 | $0.55 | $0.50 | $0.53 | $0.53 | 19,400 |
| 2015-11-27 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 21,000 |
| 2015-11-25 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 4,900 |
| 2015-11-24 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 8,000 |
| 2015-11-23 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 15,600 |
| 2015-11-20 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 44,000 |
| 2015-11-19 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 16,100 |
| 2015-11-18 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 29,600 |
| 2015-11-17 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 17,700 |
| 2015-11-16 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 14,600 |
| 2015-11-13 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 4,300 |
| 2015-11-12 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 72,500 |
| 2015-11-11 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 6,400 |
| 2015-11-10 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 20,700 |
| 2015-11-09 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 16,100 |
| 2015-11-06 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 51,300 |
| 2015-11-05 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 38,500 |
| 2015-11-04 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 33,500 |
| 2015-11-03 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 24,900 |
| 2015-11-02 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 7,800 |
| 2015-10-30 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 25,000 |
| 2015-10-29 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 14,500 |
| 2015-10-28 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 14,500 |
| 2015-10-27 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 8,900 |
| 2015-10-26 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 51,500 |
| 2015-10-23 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 32,700 |
| 2015-10-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,000 |
| 2015-10-21 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 6,100 |
| 2015-10-20 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 77,800 |
| 2015-10-19 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 32,500 |
| 2015-10-16 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 21,100 |
| 2015-10-15 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 62,600 |
| 2015-10-14 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 30,600 |
| 2015-10-13 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 23,600 |
| 2015-10-12 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 15,900 |
| 2015-10-09 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 11,900 |
| 2015-10-08 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 39,500 |
| 2015-10-07 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 27,400 |
| 2015-10-06 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 34,400 |
| 2015-10-05 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 154,000 |
| 2015-10-02 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 53,000 |
| 2015-10-01 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 21,500 |
| 2015-09-30 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 119,600 |
| 2015-09-29 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 56,800 |
| 2015-09-28 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 77,000 |
| 2015-09-25 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 36,600 |
| 2015-09-24 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 37,700 |
| 2015-09-23 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 26,900 |
| 2015-09-22 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 40,900 |
| 2015-09-21 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 58,500 |
| 2015-09-18 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 110,500 |
| 2015-09-17 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 89,500 |
| 2015-09-16 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 42,900 |
| 2015-09-15 | $0.60 | $0.65 | $0.55 | $0.57 | $0.57 | 168,400 |
| 2015-09-14 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 86,400 |
| 2015-09-11 | $0.64 | $0.65 | $0.62 | $0.65 | $0.65 | 294,200 |
| 2015-09-10 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 215,600 |
| 2015-09-09 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 198,900 |
| 2015-09-08 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 58,100 |
| 2015-09-04 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 66,400 |
| 2015-09-03 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 102,200 |
| 2015-09-02 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 15,100 |
| 2015-09-01 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 27,300 |
| 2015-08-31 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 52,300 |
| 2015-08-28 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 65,200 |
| 2015-08-27 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 21,600 |
DALRADIAN RES INC (DRLDF) News Headlines
Recent DALRADIAN RES INC (DRLDF) News
Similar Companies to DALRADIAN RES INC (DRLDF) 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 | -- | -- | -- |