Drone Aviation (DRNE) Exchange: OTCQB
Data as of May 2, 2025
$1.15 ($0.05) 4.55%
Drone Aviation - Daily Information
Click for more stock information on Drone Aviation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.08 |
| Previous Close | $1.15 |
| High | $1.20 |
| Low | $1.07 |
| Adjusted Open | $1.08 |
| Previous Adjusted Close | $1.15 |
| Adjusted High | $1.20 |
| Adjusted Low | $1.07 |
Invest in Drone Aviation (DRNE)
Historical Stock Data for Drone Aviation (DRNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-10 | $1.08 | $1.20 | $1.07 | $1.15 | $1.15 | 48,366 |
| 2020-01-09 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 29,144 |
| 2020-01-08 | $1.05 | $1.05 | $0.99 | $1.05 | $1.05 | 14,506 |
| 2020-01-07 | $1.00 | $1.10 | $0.99 | $1.05 | $1.05 | 29,833 |
| 2020-01-06 | $0.89 | $1.00 | $0.88 | $0.95 | $0.95 | 65,547 |
| 2020-01-03 | $0.77 | $0.87 | $0.77 | $0.87 | $0.87 | 21,831 |
| 2020-01-02 | $0.86 | $0.87 | $0.73 | $0.84 | $0.84 | 12,490 |
| 2019-12-31 | $0.73 | $0.86 | $0.73 | $0.86 | $0.86 | 58,658 |
| 2019-12-30 | $0.75 | $0.82 | $0.62 | $0.80 | $0.80 | 23,592 |
| 2019-12-27 | $0.82 | $0.82 | $0.75 | $0.82 | $0.82 | 5,227 |
| 2019-12-26 | $0.74 | $0.82 | $0.74 | $0.82 | $0.82 | 2,620 |
| 2019-12-24 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 4,014 |
| 2019-12-23 | $0.80 | $0.81 | $0.70 | $0.75 | $0.75 | 15,060 |
| 2019-12-20 | $0.78 | $0.78 | $0.69 | $0.69 | $0.69 | 3,505 |
| 2019-12-19 | $0.77 | $0.78 | $0.60 | $0.78 | $0.78 | 6,960 |
| 2019-12-18 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 1,367 |
| 2019-12-17 | $0.76 | $0.82 | $0.76 | $0.82 | $0.82 | 16,587 |
| 2019-12-16 | $0.76 | $0.82 | $0.76 | $0.82 | $0.82 | 6,503 |
| 2019-12-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 5,555 |
| 2019-12-12 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 1,817 |
| 2019-12-11 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | 1,935 |
| 2019-12-10 | $0.83 | $0.84 | $0.76 | $0.84 | $0.84 | 28,257 |
| 2019-12-09 | $0.82 | $0.89 | $0.79 | $0.83 | $0.83 | 50,860 |
| 2019-12-06 | $0.82 | $0.84 | $0.76 | $0.84 | $0.84 | 20,297 |
| 2019-12-05 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 5,208 |
| 2019-12-04 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2019-12-03 | $0.82 | $0.82 | $0.77 | $0.82 | $0.82 | 3,300 |
| 2019-12-02 | $0.84 | $0.84 | $0.77 | $0.82 | $0.82 | 7,618 |
| 2019-11-29 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 575 |
| 2019-11-27 | $0.76 | $0.84 | $0.76 | $0.84 | $0.84 | 7,378 |
| 2019-11-26 | $0.82 | $0.82 | $0.76 | $0.82 | $0.82 | 11,515 |
| 2019-11-25 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 30 |
| 2019-11-22 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,760 |
| 2019-11-21 | $0.84 | $0.84 | $0.76 | $0.80 | $0.80 | 9,008 |
| 2019-11-20 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 1,205 |
| 2019-11-19 | $0.84 | $0.85 | $0.70 | $0.70 | $0.70 | 5,299 |
| 2019-11-18 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 4,617 |
| 2019-11-15 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 22,180 |
| 2019-11-14 | $0.75 | $0.85 | $0.75 | $0.80 | $0.80 | 9,518 |
| 2019-11-13 | $0.66 | $0.75 | $0.66 | $0.75 | $0.75 | 3,000 |
| 2019-11-12 | $0.75 | $0.75 | $0.64 | $0.65 | $0.65 | 6,326 |
| 2019-11-11 | $0.75 | $0.76 | $0.70 | $0.76 | $0.76 | 7,891 |
| 2019-11-08 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 4,223 |
| 2019-11-07 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 860 |
| 2019-11-06 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 2,665 |
| 2019-11-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,958 |
| 2019-11-04 | $0.78 | $0.88 | $0.78 | $0.84 | $0.84 | 5,184 |
| 2019-11-01 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 8,611 |
| 2019-10-31 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 11,957 |
| 2019-10-30 | $0.89 | $0.89 | $0.82 | $0.89 | $0.89 | 1,473 |
| 2019-10-29 | $0.82 | $0.89 | $0.82 | $0.89 | $0.89 | 578 |
| 2019-10-28 | $0.78 | $0.86 | $0.78 | $0.82 | $0.82 | 2,347 |
| 2019-10-25 | $0.78 | $0.91 | $0.78 | $0.90 | $0.90 | 1,170 |
| 2019-10-24 | $0.91 | $0.91 | $0.80 | $0.89 | $0.89 | 2,441 |
| 2019-10-23 | $0.77 | $0.92 | $0.77 | $0.91 | $0.91 | 872 |
| 2019-10-22 | $0.84 | $0.85 | $0.76 | $0.85 | $0.85 | 1,501 |
| 2019-10-21 | $0.84 | $0.84 | $0.80 | $0.84 | $0.84 | 8,284 |
| 2019-10-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 170 |
| 2019-10-17 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 2,025 |
| 2019-10-16 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 446 |
| 2019-10-15 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 1,588 |
| 2019-10-14 | $0.85 | $0.90 | $0.84 | $0.90 | $0.90 | 2,155 |
| 2019-10-11 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 1,224 |
| 2019-10-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,645 |
| 2019-10-09 | $0.83 | $0.88 | $0.82 | $0.83 | $0.83 | 4,081 |
| 2019-10-08 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 7,663 |
| 2019-10-07 | $0.84 | $0.97 | $0.84 | $0.97 | $0.97 | 2,313 |
| 2019-10-04 | $0.98 | $0.98 | $0.90 | $0.98 | $0.98 | 9,685 |
| 2019-10-03 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 2,110 |
| 2019-10-02 | $0.92 | $0.92 | $0.88 | $0.92 | $0.92 | 1,355 |
| 2019-10-01 | $0.84 | $0.92 | $0.84 | $0.92 | $0.92 | 4,120 |
| 2019-09-30 | $0.98 | $0.98 | $0.84 | $0.86 | $0.86 | 10,622 |
| 2019-09-27 | $0.93 | $0.98 | $0.91 | $0.95 | $0.95 | 16,283 |
| 2019-09-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 50 |
| 2019-09-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 218 |
| 2019-09-24 | $0.96 | $1.00 | $0.91 | $1.00 | $1.00 | 2,719 |
| 2019-09-23 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 780 |
| 2019-09-20 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 386 |
| 2019-09-19 | $0.99 | $0.99 | $0.88 | $0.99 | $0.99 | 2,625 |
| 2019-09-18 | $0.85 | $0.99 | $0.85 | $0.99 | $0.99 | 300 |
| 2019-09-17 | $0.88 | $1.00 | $0.88 | $1.00 | $1.00 | 873 |
| 2019-09-16 | $1.00 | $1.05 | $0.88 | $1.01 | $1.01 | 16,350 |
| 2019-09-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 190 |
| 2019-09-12 | $0.96 | $0.97 | $0.84 | $0.97 | $0.97 | 2,580 |
| 2019-09-11 | $0.81 | $0.96 | $0.81 | $0.96 | $0.96 | 9,687 |
| 2019-09-10 | $0.83 | $0.96 | $0.80 | $0.94 | $0.94 | 7,205 |
| 2019-09-09 | $0.97 | $0.97 | $0.80 | $0.97 | $0.97 | 2,362 |
| 2019-09-06 | $0.97 | $0.97 | $0.83 | $0.97 | $0.97 | 1,300 |
| 2019-09-05 | $0.83 | $0.98 | $0.82 | $0.97 | $0.97 | 25,692 |
| 2019-09-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 165 |
| 2019-09-03 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 5,385 |
| 2019-08-30 | $1.00 | $1.02 | $0.87 | $0.87 | $0.87 | 25,250 |
| 2019-08-29 | $1.01 | $1.01 | $0.87 | $0.94 | $0.94 | 9,413 |
| 2019-08-28 | $1.01 | $1.07 | $1.01 | $1.01 | $1.01 | 5,035 |
| 2019-08-27 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 1,355 |
| 2019-08-26 | $1.13 | $1.13 | $0.87 | $0.95 | $0.95 | 22,637 |
| 2019-08-23 | $0.98 | $1.01 | $0.90 | $0.90 | $0.90 | 13,374 |
| 2019-08-22 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 1,933 |
| 2019-08-21 | $0.84 | $1.01 | $0.84 | $0.87 | $0.87 | 10,229 |
| 2019-08-20 | $0.94 | $1.01 | $0.88 | $1.00 | $1.00 | 13,397 |
| 2019-08-19 | $0.88 | $0.95 | $0.88 | $0.92 | $0.92 | 7,505 |
| 2019-08-16 | $0.98 | $0.98 | $0.74 | $0.88 | $0.88 | 14,454 |
| 2019-08-15 | $0.84 | $0.91 | $0.83 | $0.91 | $0.91 | 4,430 |
| 2019-08-14 | $0.64 | $0.84 | $0.64 | $0.83 | $0.83 | 17,740 |
| 2019-08-13 | $0.73 | $0.73 | $0.60 | $0.61 | $0.61 | 12,807 |
| 2019-08-12 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 776 |
| 2019-08-09 | $0.73 | $0.74 | $0.70 | $0.74 | $0.74 | 452 |
| 2019-08-08 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 8,866 |
| 2019-08-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 931 |
| 2019-08-06 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 860 |
| 2019-08-05 | $0.80 | $0.80 | $0.68 | $0.79 | $0.79 | 11,167 |
| 2019-08-02 | $0.69 | $0.79 | $0.69 | $0.79 | $0.79 | 1,678 |
| 2019-08-01 | $0.67 | $0.79 | $0.67 | $0.79 | $0.79 | 1,125 |
| 2019-07-31 | $0.67 | $0.79 | $0.64 | $0.79 | $0.79 | 400 |
| 2019-07-30 | $0.60 | $0.79 | $0.60 | $0.79 | $0.79 | 2,598 |
| 2019-07-29 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 5,038 |
| 2019-07-26 | $0.66 | $0.79 | $0.66 | $0.79 | $0.79 | 1,635 |
| 2019-07-25 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 4,600 |
| 2019-07-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,088 |
| 2019-07-23 | $0.67 | $0.74 | $0.67 | $0.74 | $0.74 | 4,161 |
| 2019-07-22 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 5,795 |
| 2019-07-19 | $0.66 | $0.75 | $0.66 | $0.69 | $0.69 | 4,145 |
| 2019-07-18 | $0.80 | $0.80 | $0.66 | $0.75 | $0.75 | 15,581 |
| 2019-07-17 | $0.80 | $0.84 | $0.67 | $0.84 | $0.84 | 6,801 |
| 2019-07-16 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 614 |
| 2019-07-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 171 |
| 2019-07-12 | $0.81 | $0.85 | $0.78 | $0.85 | $0.85 | 732 |
| 2019-07-11 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 1,158 |
| 2019-07-10 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 52 |
| 2019-07-09 | $0.80 | $0.85 | $0.76 | $0.78 | $0.78 | 5,983 |
| 2019-07-08 | $0.80 | $0.90 | $0.80 | $0.89 | $0.89 | 1,429 |
| 2019-07-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,875 |
| 2019-07-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 34 |
| 2019-07-02 | $0.91 | $0.91 | $0.80 | $0.80 | $0.80 | 1,169 |
| 2019-07-01 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,038 |
| 2019-06-28 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,746 |
| 2019-06-27 | $0.81 | $0.91 | $0.81 | $0.91 | $0.91 | 992 |
| 2019-06-26 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 7,142 |
| 2019-06-25 | $0.84 | $0.91 | $0.75 | $0.75 | $0.75 | 6,310 |
| 2019-06-24 | $0.88 | $0.88 | $0.75 | $0.84 | $0.84 | 8,372 |
| 2019-06-21 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 2,310 |
| 2019-06-20 | $0.87 | $0.96 | $0.80 | $0.80 | $0.80 | 6,226 |
| 2019-06-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 956 |
| 2019-06-18 | $0.69 | $0.91 | $0.69 | $0.73 | $0.73 | 4,817 |
| 2019-06-17 | $0.71 | $0.88 | $0.71 | $0.72 | $0.72 | 2,648 |
| 2019-06-14 | $0.69 | $0.84 | $0.69 | $0.80 | $0.80 | 5,345 |
| 2019-06-13 | $0.82 | $0.82 | $0.75 | $0.79 | $0.79 | 2,320 |
| 2019-06-12 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 10,335 |
| 2019-06-11 | $0.80 | $0.85 | $0.76 | $0.76 | $0.76 | 24,880 |
| 2019-06-10 | $0.97 | $1.00 | $0.76 | $0.76 | $0.76 | 28,504 |
| 2019-06-07 | $0.84 | $1.00 | $0.84 | $0.91 | $0.91 | 3,537 |
| 2019-06-06 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 6,308 |
| 2019-06-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2019-06-04 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 1,207 |
| 2019-06-03 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 3,370 |
| 2019-05-31 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 9,259 |
| 2019-05-30 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 1,116 |
| 2019-05-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,501 |
| 2019-05-28 | $1.00 | $1.00 | $0.91 | $0.91 | $0.91 | 16,648 |
| 2019-05-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,520 |
| 2019-05-23 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,496 |
| 2019-05-22 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 2,001 |
| 2019-05-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,511 |
| 2019-05-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,969 |
| 2019-05-17 | $1.01 | $1.15 | $1.01 | $1.02 | $1.02 | 6,860 |
| 2019-05-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,649 |
| 2019-05-15 | $1.06 | $1.10 | $1.06 | $1.06 | $1.06 | 2,092 |
| 2019-05-14 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 783 |
| 2019-05-13 | $1.08 | $1.10 | $0.81 | $1.09 | $1.09 | 14,062 |
| 2019-05-10 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 3,401 |
| 2019-05-09 | $1.13 | $1.15 | $1.07 | $1.15 | $1.15 | 2,573 |
| 2019-05-08 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 4,969 |
| 2019-05-07 | $1.16 | $1.16 | $1.10 | $1.13 | $1.13 | 3,660 |
| 2019-05-06 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 8,967 |
| 2019-05-03 | $1.13 | $1.15 | $1.10 | $1.15 | $1.15 | 500 |
| 2019-05-02 | $1.05 | $1.14 | $1.05 | $1.14 | $1.14 | 3,855 |
| 2019-05-01 | $1.09 | $1.15 | $1.05 | $1.13 | $1.13 | 3,694 |
| 2019-04-30 | $1.15 | $1.15 | $0.92 | $1.13 | $1.13 | 6,910 |
| 2019-04-29 | $1.03 | $1.17 | $1.01 | $1.12 | $1.12 | 5,171 |
| 2019-04-26 | $1.13 | $1.14 | $1.01 | $1.01 | $1.01 | 5,717 |
| 2019-04-25 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 1,511 |
| 2019-04-24 | $1.15 | $1.15 | $1.07 | $1.10 | $1.10 | 6,470 |
| 2019-04-23 | $1.07 | $1.15 | $1.07 | $1.14 | $1.14 | 4,123 |
| 2019-04-22 | $1.12 | $1.15 | $1.07 | $1.07 | $1.07 | 2,840 |
| 2019-04-18 | $1.08 | $1.12 | $1.07 | $1.12 | $1.12 | 15,031 |
| 2019-04-17 | $1.01 | $1.12 | $1.01 | $1.09 | $1.09 | 4,071 |
| 2019-04-16 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 5,260 |
| 2019-04-15 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 7,760 |
| 2019-04-12 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 12,034 |
| 2019-04-11 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 4,430 |
| 2019-04-10 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 478 |
| 2019-04-09 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 5,300 |
| 2019-04-08 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 5,051 |
| 2019-04-05 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 9,700 |
| 2019-04-04 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 6,311 |
| 2019-04-03 | $1.09 | $1.10 | $1.00 | $1.07 | $1.07 | 2,911 |
| 2019-04-02 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 1,877 |
| 2019-04-01 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 3,500 |
| 2019-03-29 | $0.97 | $1.05 | $0.91 | $1.05 | $1.05 | 5,235 |
| 2019-03-28 | $0.96 | $1.02 | $0.96 | $1.02 | $1.02 | 2,134 |
| 2019-03-27 | $1.00 | $1.00 | $0.91 | $0.97 | $0.97 | 723 |
| 2019-03-26 | $1.03 | $1.03 | $0.91 | $1.00 | $1.00 | 24,844 |
| 2019-03-25 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 11,601 |
| 2019-03-22 | $0.81 | $0.96 | $0.81 | $0.91 | $0.91 | 29,625 |
| 2019-03-21 | $1.08 | $1.08 | $0.81 | $0.81 | $0.81 | 50,866 |
| 2019-03-20 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 900 |
| 2019-03-19 | $1.17 | $1.17 | $1.00 | $1.05 | $1.05 | 13,179 |
| 2019-03-18 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 7,425 |
| 2019-03-15 | $1.14 | $1.14 | $1.09 | $1.13 | $1.13 | 1,324 |
| 2019-03-14 | $0.90 | $1.15 | $0.90 | $1.15 | $1.15 | 7,725 |
| 2019-03-13 | $0.98 | $1.00 | $0.91 | $0.94 | $0.94 | 3,691 |
| 2019-03-12 | $0.97 | $0.97 | $0.92 | $0.97 | $0.97 | 1,766 |
| 2019-03-11 | $1.07 | $1.09 | $0.94 | $0.98 | $0.98 | 8,473 |
| 2019-03-08 | $1.09 | $1.09 | $0.91 | $1.00 | $1.00 | 23,589 |
| 2019-03-07 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 2,832 |
| 2019-03-06 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 8,717 |
| 2019-03-05 | $1.18 | $1.18 | $1.01 | $1.10 | $1.10 | 41,097 |
| 2019-03-04 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 8,192 |
| 2019-03-01 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 39,202 |
| 2019-02-28 | $1.16 | $1.16 | $1.10 | $1.14 | $1.14 | 7,524 |
| 2019-02-27 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 6,487 |
| 2019-02-26 | $1.15 | $1.18 | $1.13 | $1.18 | $1.18 | 8,786 |
| 2019-02-25 | $1.19 | $1.20 | $1.10 | $1.15 | $1.15 | 9,736 |
| 2019-02-22 | $1.17 | $1.23 | $1.11 | $1.20 | $1.20 | 5,159 |
| 2019-02-21 | $1.11 | $1.24 | $1.11 | $1.18 | $1.18 | 11,485 |
| 2019-02-20 | $1.07 | $1.25 | $1.07 | $1.24 | $1.24 | 1,229 |
| 2019-02-19 | $1.21 | $1.24 | $1.20 | $1.24 | $1.24 | 11,649 |
| 2019-02-15 | $1.19 | $1.25 | $1.19 | $1.21 | $1.21 | 2,412 |
| 2019-02-14 | $1.27 | $1.27 | $1.20 | $1.21 | $1.21 | 11,616 |
| 2019-02-13 | $1.31 | $1.31 | $1.20 | $1.27 | $1.27 | 10,175 |
| 2019-02-12 | $1.36 | $1.36 | $1.19 | $1.30 | $1.30 | 10,729 |
| 2019-02-11 | $1.21 | $1.44 | $1.18 | $1.36 | $1.36 | 27,215 |
| 2019-02-08 | $1.63 | $1.63 | $1.34 | $1.44 | $1.44 | 24,354 |
| 2019-02-07 | $1.65 | $1.65 | $1.50 | $1.50 | $1.50 | 60,132 |
| 2019-02-06 | $1.45 | $1.65 | $1.45 | $1.58 | $1.58 | 24,138 |
| 2019-02-05 | $1.78 | $1.83 | $1.33 | $1.41 | $1.41 | 91,645 |
| 2019-02-04 | $1.63 | $2.00 | $1.57 | $1.75 | $1.75 | 185,532 |
| 2019-02-01 | $1.24 | $1.55 | $1.20 | $1.55 | $1.55 | 148,522 |
| 2019-01-31 | $1.05 | $1.34 | $1.04 | $1.18 | $1.18 | 103,004 |
| 2019-01-30 | $1.04 | $1.05 | $0.95 | $1.05 | $1.05 | 26,180 |
| 2019-01-29 | $1.00 | $1.04 | $0.94 | $1.04 | $1.04 | 19,452 |
| 2019-01-28 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 6,402 |
| 2019-01-25 | $0.93 | $0.99 | $0.93 | $0.97 | $0.97 | 41,808 |
| 2019-01-24 | $0.86 | $0.95 | $0.81 | $0.95 | $0.95 | 26,290 |
| 2019-01-23 | $0.90 | $0.91 | $0.85 | $0.90 | $0.90 | 12,723 |
| 2019-01-22 | $0.98 | $0.98 | $0.80 | $0.82 | $0.82 | 33,934 |
| 2019-01-18 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 10,880 |
| 2019-01-17 | $0.87 | $0.87 | $0.67 | $0.86 | $0.86 | 4,599 |
| 2019-01-16 | $0.80 | $0.87 | $0.73 | $0.87 | $0.87 | 75,443 |
| 2019-01-15 | $0.75 | $0.83 | $0.70 | $0.70 | $0.70 | 7,961 |
| 2019-01-14 | $0.64 | $0.71 | $0.58 | $0.58 | $0.58 | 2,580 |
| 2019-01-11 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 16,548 |
| 2019-01-10 | $0.77 | $0.77 | $0.72 | $0.77 | $0.77 | 3,361 |
| 2019-01-09 | $0.72 | $0.77 | $0.70 | $0.77 | $0.77 | 7,078 |
| 2019-01-08 | $0.69 | $0.69 | $0.60 | $0.69 | $0.69 | 16,322 |
| 2019-01-07 | $0.52 | $0.63 | $0.52 | $0.56 | $0.56 | 12,429 |
| 2019-01-04 | $0.48 | $0.52 | $0.45 | $0.52 | $0.52 | 2,769 |
| 2019-01-03 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 1,000 |
| 2019-01-02 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 6,829 |
| 2018-12-31 | $0.47 | $0.50 | $0.43 | $0.50 | $0.50 | 41,415 |
| 2018-12-28 | $0.36 | $0.50 | $0.36 | $0.47 | $0.47 | 3,358 |
| 2018-12-27 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 4,050 |
| 2018-12-26 | $0.56 | $0.56 | $0.46 | $0.50 | $0.50 | 33,379 |
| 2018-12-24 | $0.47 | $0.51 | $0.42 | $0.50 | $0.50 | 9,127 |
| 2018-12-21 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 3,261 |
| 2018-12-20 | $0.52 | $0.52 | $0.43 | $0.50 | $0.50 | 6,551 |
| 2018-12-19 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 2,805 |
| 2018-12-18 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 1,462 |
| 2018-12-17 | $0.57 | $0.57 | $0.52 | $0.57 | $0.57 | 5,784 |
| 2018-12-14 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 3,640 |
| 2018-12-13 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 1,405 |
| 2018-12-12 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 1,279 |
| 2018-12-11 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 6,046 |
| 2018-12-10 | $0.56 | $0.56 | $0.52 | $0.56 | $0.56 | 837 |
| 2018-12-07 | $0.52 | $0.59 | $0.52 | $0.52 | $0.52 | 3,510 |
| 2018-12-06 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 4,465 |
| 2018-12-04 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 5,458 |
| 2018-12-03 | $0.60 | $0.60 | $0.52 | $0.60 | $0.60 | 2,470 |
| 2018-11-30 | $0.56 | $0.60 | $0.51 | $0.60 | $0.60 | 948 |
| 2018-11-29 | $0.57 | $0.60 | $0.51 | $0.56 | $0.56 | 3,667 |
| 2018-11-28 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 2,900 |
| 2018-11-27 | $0.52 | $0.60 | $0.52 | $0.55 | $0.55 | 12,229 |
| 2018-11-26 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 1,432 |
| 2018-11-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 722 |
| 2018-11-21 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 1,955 |
| 2018-11-20 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 4,709 |
| 2018-11-19 | $0.58 | $0.67 | $0.58 | $0.67 | $0.67 | 3,304 |
| 2018-11-16 | $0.67 | $0.67 | $0.63 | $0.67 | $0.67 | 5,660 |
| 2018-11-15 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 5,090 |
| 2018-11-14 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,300 |
| 2018-11-13 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 2,516 |
| 2018-11-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,000 |
| 2018-11-09 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 456 |
| 2018-11-08 | $0.55 | $0.70 | $0.51 | $0.69 | $0.69 | 47,700 |
| 2018-11-07 | $0.65 | $0.71 | $0.65 | $0.66 | $0.66 | 16,334 |
| 2018-11-06 | $0.59 | $0.65 | $0.56 | $0.65 | $0.65 | 11,209 |
| 2018-11-05 | $0.54 | $0.59 | $0.54 | $0.55 | $0.55 | 5,344 |
| 2018-11-02 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 48,498 |
| 2018-11-01 | $0.59 | $0.63 | $0.53 | $0.53 | $0.53 | 33,310 |
| 2018-10-31 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 52 |
| 2018-10-30 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 7,550 |
| 2018-10-29 | $0.63 | $0.63 | $0.54 | $0.55 | $0.55 | 10,650 |
| 2018-10-26 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 4,684 |
| 2018-10-25 | $0.60 | $0.60 | $0.54 | $0.60 | $0.60 | 33,788 |
| 2018-10-24 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 6,235 |
| 2018-10-23 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 2,987 |
| 2018-10-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 20 |
| 2018-10-19 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 25 |
| 2018-10-18 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 1,518 |
| 2018-10-17 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 2,227 |
| 2018-10-16 | $0.63 | $0.64 | $0.59 | $0.64 | $0.64 | 11,774 |
| 2018-10-15 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 792 |
| 2018-10-12 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 6,839 |
| 2018-10-11 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 8,726 |
| 2018-10-10 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 4,074 |
| 2018-10-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,347 |
| 2018-10-08 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 2,831 |
| 2018-10-05 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 7,994 |
| 2018-10-04 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 10,933 |
| 2018-10-03 | $0.61 | $0.65 | $0.61 | $0.61 | $0.61 | 3,095 |
| 2018-10-02 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 2,880 |
| 2018-10-01 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 9,546 |
| 2018-09-28 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 35,017 |
| 2018-09-27 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 658 |
| 2018-09-26 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 2,602 |
| 2018-09-25 | $0.61 | $0.67 | $0.61 | $0.66 | $0.66 | 10,085 |
| 2018-09-24 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 10,650 |
| 2018-09-21 | $0.69 | $0.69 | $0.60 | $0.65 | $0.65 | 14,089 |
| 2018-09-20 | $0.62 | $0.65 | $0.59 | $0.65 | $0.65 | 18,036 |
| 2018-09-19 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 6,730 |
| 2018-09-18 | $0.63 | $0.67 | $0.63 | $0.63 | $0.63 | 732 |
| 2018-09-17 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 4,134 |
| 2018-09-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,822 |
| 2018-09-13 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 1,089 |
| 2018-09-12 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 4,520 |
| 2018-09-11 | $0.71 | $0.71 | $0.64 | $0.66 | $0.66 | 2,275 |
| 2018-09-10 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 9,804 |
| 2018-09-07 | $0.64 | $0.69 | $0.64 | $0.64 | $0.64 | 5,693 |
| 2018-09-06 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 1,495 |
| 2018-09-05 | $0.65 | $0.70 | $0.61 | $0.70 | $0.70 | 8,275 |
| 2018-09-04 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 12,088 |
| 2018-08-31 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 5,500 |
| 2018-08-30 | $0.57 | $0.69 | $0.57 | $0.69 | $0.69 | 15,945 |
| 2018-08-29 | $0.65 | $0.72 | $0.65 | $0.66 | $0.66 | 7,897 |
| 2018-08-28 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 2,830 |
| 2018-08-27 | $0.64 | $0.73 | $0.64 | $0.69 | $0.69 | 49,408 |
| 2018-08-24 | $0.63 | $0.72 | $0.63 | $0.65 | $0.65 | 4,795 |
| 2018-08-23 | $0.63 | $0.72 | $0.63 | $0.68 | $0.68 | 2,206 |
| 2018-08-22 | $0.73 | $0.73 | $0.65 | $0.65 | $0.65 | 7,566 |
| 2018-08-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 485 |
| 2018-08-20 | $0.65 | $0.73 | $0.65 | $0.65 | $0.65 | 6,861 |
| 2018-08-17 | $0.73 | $0.73 | $0.65 | $0.65 | $0.65 | 3,106 |
| 2018-08-16 | $0.65 | $0.73 | $0.65 | $0.73 | $0.73 | 523 |
| 2018-08-15 | $0.65 | $0.73 | $0.65 | $0.66 | $0.66 | 6,104 |
| 2018-08-14 | $0.68 | $0.73 | $0.67 | $0.73 | $0.73 | 2,875 |
| 2018-08-13 | $0.67 | $0.72 | $0.67 | $0.72 | $0.72 | 16,688 |
| 2018-08-10 | $0.71 | $0.73 | $0.67 | $0.73 | $0.73 | 4,379 |
| 2018-08-09 | $0.63 | $0.72 | $0.63 | $0.71 | $0.71 | 18,440 |
| 2018-08-08 | $0.62 | $0.73 | $0.62 | $0.64 | $0.64 | 2,147 |
| 2018-08-07 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 5,629 |
| 2018-08-06 | $0.73 | $0.73 | $0.65 | $0.65 | $0.65 | 4,127 |
| 2018-08-03 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 500 |
| 2018-08-02 | $0.70 | $0.73 | $0.67 | $0.67 | $0.67 | 1,095 |
| 2018-08-01 | $0.66 | $0.75 | $0.66 | $0.66 | $0.66 | 1,023 |
| 2018-07-31 | $0.74 | $0.75 | $0.70 | $0.75 | $0.75 | 3,492 |
| 2018-07-30 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 2,615 |
| 2018-07-27 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 5,631 |
| 2018-07-26 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 5,450 |
| 2018-07-25 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 5,600 |
| 2018-07-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 9,151 |
| 2018-07-23 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 11,700 |
| 2018-07-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 13,007 |
| 2018-07-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 348 |
| 2018-07-18 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 4,351 |
| 2018-07-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,406 |
| 2018-07-16 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 12,127 |
| 2018-07-13 | $0.71 | $0.74 | $0.65 | $0.74 | $0.74 | 22,027 |
| 2018-07-12 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 2,963 |
| 2018-07-11 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 9,685 |
| 2018-07-10 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 8,135 |
| 2018-07-09 | $0.62 | $0.70 | $0.62 | $0.68 | $0.68 | 86,583 |
| 2018-07-06 | $0.70 | $0.74 | $0.65 | $0.65 | $0.65 | 4,275 |
| 2018-07-05 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 2,869 |
| 2018-07-03 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 1,463 |
| 2018-07-02 | $0.68 | $0.74 | $0.68 | $0.70 | $0.70 | 10,692 |
| 2018-06-29 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 6,669 |
| 2018-06-28 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 10,076 |
| 2018-06-27 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 741 |
| 2018-06-26 | $0.72 | $0.72 | $0.68 | $0.72 | $0.72 | 1,395 |
| 2018-06-25 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 300 |
| 2018-06-22 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 10,769 |
| 2018-06-21 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 1,293 |
| 2018-06-20 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 2,967 |
| 2018-06-19 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 661 |
| 2018-06-18 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 1,784 |
| 2018-06-15 | $0.69 | $0.75 | $0.69 | $0.72 | $0.72 | 3,100 |
| 2018-06-14 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 14,503 |
| 2018-06-13 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 5,605 |
| 2018-06-12 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 4,574 |
| 2018-06-11 | $0.68 | $0.75 | $0.68 | $0.70 | $0.70 | 5,773 |
| 2018-06-08 | $0.73 | $0.75 | $0.68 | $0.75 | $0.75 | 2,710 |
| 2018-06-07 | $0.75 | $0.75 | $0.66 | $0.75 | $0.75 | 3,482 |
| 2018-06-06 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 1,125 |
| 2018-06-05 | $0.68 | $0.75 | $0.68 | $0.72 | $0.72 | 27,897 |
| 2018-06-04 | $0.75 | $0.80 | $0.68 | $0.72 | $0.72 | 35,450 |
| 2018-06-01 | $0.76 | $0.80 | $0.73 | $0.78 | $0.78 | 14,445 |
| 2018-05-31 | $0.76 | $0.80 | $0.73 | $0.73 | $0.73 | 19,694 |
| 2018-05-30 | $0.78 | $0.78 | $0.68 | $0.72 | $0.72 | 71,403 |
| 2018-05-29 | $0.68 | $0.77 | $0.68 | $0.77 | $0.77 | 532 |
| 2018-05-25 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 6,321 |
| 2018-05-24 | $0.66 | $0.77 | $0.66 | $0.70 | $0.70 | 8,017 |
| 2018-05-23 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 250 |
| 2018-05-22 | $0.73 | $0.78 | $0.70 | $0.74 | $0.74 | 18,058 |
| 2018-05-21 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 2,948 |
| 2018-05-18 | $0.79 | $0.79 | $0.73 | $0.73 | $0.73 | 7,973 |
| 2018-05-17 | $0.67 | $0.73 | $0.67 | $0.73 | $0.73 | 6,844 |
| 2018-05-16 | $0.69 | $0.75 | $0.69 | $0.73 | $0.73 | 8,218 |
| 2018-05-15 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 1,812 |
| 2018-05-14 | $0.71 | $0.80 | $0.70 | $0.80 | $0.80 | 4,302 |
| 2018-05-11 | $0.73 | $0.78 | $0.72 | $0.72 | $0.72 | 8,933 |
| 2018-05-10 | $0.76 | $0.76 | $0.70 | $0.76 | $0.76 | 1,307 |
| 2018-05-09 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 1,320 |
| 2018-05-08 | $0.70 | $0.89 | $0.70 | $0.70 | $0.70 | 17,903 |
| 2018-05-07 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 5,954 |
| 2018-05-04 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 2,010 |
| 2018-05-03 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 5,313 |
| 2018-05-02 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 14,870 |
| 2018-05-01 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 4,101 |
| 2018-04-30 | $0.93 | $0.93 | $0.71 | $0.71 | $0.71 | 12,788 |
| 2018-04-27 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 1,480 |
| 2018-04-26 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 8,240 |
| 2018-04-25 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 132 |
| 2018-04-24 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 2,721 |
| 2018-04-23 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 4,184 |
| 2018-04-20 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 2,988 |
| 2018-04-19 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 11,687 |
| 2018-04-18 | $0.73 | $0.80 | $0.71 | $0.76 | $0.76 | 4,603 |
| 2018-04-17 | $0.77 | $0.77 | $0.71 | $0.77 | $0.77 | 1,801 |
| 2018-04-16 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 9,225 |
| 2018-04-13 | $0.80 | $0.83 | $0.71 | $0.76 | $0.76 | 10,247 |
| 2018-04-12 | $0.78 | $0.78 | $0.72 | $0.76 | $0.76 | 13,865 |
| 2018-04-11 | $0.78 | $0.84 | $0.75 | $0.76 | $0.76 | 7,862 |
| 2018-04-10 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 16,130 |
| 2018-04-09 | $0.82 | $0.82 | $0.74 | $0.74 | $0.74 | 28,837 |
| 2018-04-06 | $0.83 | $0.84 | $0.75 | $0.77 | $0.77 | 9,542 |
| 2018-04-05 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 6,479 |
| 2018-04-04 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 6,400 |
| 2018-04-03 | $0.90 | $0.90 | $0.72 | $0.89 | $0.89 | 12,502 |
| 2018-04-02 | $0.85 | $0.90 | $0.75 | $0.90 | $0.90 | 20,121 |
| 2018-03-29 | $0.71 | $0.85 | $0.70 | $0.85 | $0.85 | 3,868 |
| 2018-03-28 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 1,716 |
| 2018-03-27 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 19,472 |
| 2018-03-26 | $0.83 | $0.83 | $0.75 | $0.82 | $0.82 | 21,083 |
| 2018-03-23 | $0.67 | $0.79 | $0.67 | $0.79 | $0.79 | 12,691 |
| 2018-03-22 | $0.74 | $0.74 | $0.67 | $0.70 | $0.70 | 16,300 |
| 2018-03-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2 |
| 2018-03-20 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 13,393 |
| 2018-03-19 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 591 |
| 2018-03-16 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 13,555 |
| 2018-03-15 | $0.78 | $0.81 | $0.77 | $0.81 | $0.81 | 1,871 |
| 2018-03-14 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 18,742 |
| 2018-03-13 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 6,061 |
| 2018-03-12 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 7,266 |
| 2018-03-09 | $0.77 | $0.80 | $0.75 | $0.80 | $0.80 | 1,748 |
| 2018-03-08 | $0.78 | $0.82 | $0.76 | $0.80 | $0.80 | 23,545 |
| 2018-03-07 | $0.80 | $0.85 | $0.78 | $0.85 | $0.85 | 6,805 |
| 2018-03-06 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 10,997 |
| 2018-03-05 | $0.85 | $0.86 | $0.82 | $0.85 | $0.85 | 12,901 |
| 2018-03-02 | $0.84 | $0.85 | $0.79 | $0.85 | $0.85 | 35,071 |
| 2018-03-01 | $0.80 | $0.87 | $0.80 | $0.85 | $0.85 | 1,191 |
| 2018-02-28 | $0.80 | $0.86 | $0.80 | $0.80 | $0.80 | 1,610 |
| 2018-02-27 | $0.87 | $0.87 | $0.80 | $0.84 | $0.84 | 3,538 |
| 2018-02-26 | $0.85 | $0.92 | $0.82 | $0.85 | $0.85 | 6,398 |
| 2018-02-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 35 |
| 2018-02-22 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 1,203 |
| 2018-02-21 | $0.93 | $0.94 | $0.87 | $0.92 | $0.92 | 1,215 |
| 2018-02-20 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 3,935 |
| 2018-02-16 | $0.88 | $0.94 | $0.88 | $0.90 | $0.90 | 9,611 |
| 2018-02-15 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 8,445 |
| 2018-02-14 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 7,086 |
| 2018-02-13 | $0.88 | $0.92 | $0.86 | $0.92 | $0.92 | 15,845 |
| 2018-02-12 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 12,603 |
| 2018-02-09 | $0.90 | $0.92 | $0.83 | $0.90 | $0.90 | 58,889 |
| 2018-02-08 | $0.95 | $0.95 | $0.87 | $0.90 | $0.90 | 17,674 |
| 2018-02-07 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 23,200 |
| 2018-02-06 | $0.95 | $0.99 | $0.90 | $0.98 | $0.98 | 13,289 |
| 2018-02-05 | $0.97 | $0.98 | $0.90 | $0.95 | $0.95 | 18,197 |
| 2018-02-02 | $1.00 | $1.00 | $0.89 | $0.89 | $0.89 | 46,008 |
| 2018-02-01 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 5,890 |
| 2018-01-31 | $1.01 | $1.01 | $0.94 | $1.00 | $1.00 | 12,700 |
| 2018-01-30 | $1.01 | $1.01 | $0.94 | $1.01 | $1.01 | 11,035 |
| 2018-01-29 | $0.90 | $1.05 | $0.90 | $1.00 | $1.00 | 18,126 |
| 2018-01-26 | $1.08 | $1.08 | $1.00 | $1.04 | $1.04 | 7,217 |
| 2018-01-25 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 6,770 |
| 2018-01-24 | $0.98 | $1.07 | $0.90 | $1.07 | $1.07 | 30,336 |
| 2018-01-23 | $0.98 | $1.00 | $0.91 | $0.91 | $0.91 | 17,881 |
| 2018-01-22 | $1.09 | $1.09 | $0.98 | $1.00 | $1.00 | 37,939 |
| 2018-01-19 | $1.05 | $1.10 | $0.99 | $1.00 | $1.00 | 25,302 |
| 2018-01-18 | $1.09 | $1.15 | $1.00 | $1.00 | $1.00 | 27,320 |
| 2018-01-17 | $1.20 | $1.23 | $1.00 | $1.15 | $1.15 | 20,861 |
| 2018-01-16 | $1.10 | $1.22 | $1.04 | $1.20 | $1.20 | 18,585 |
| 2018-01-12 | $1.04 | $1.15 | $1.04 | $1.14 | $1.14 | 10,952 |
| 2018-01-11 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 7,004 |
| 2018-01-10 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 664 |
| 2018-01-09 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 7,277 |
| 2018-01-08 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 12,591 |
| 2018-01-05 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 7,501 |
| 2018-01-04 | $1.08 | $1.08 | $1.00 | $1.03 | $1.03 | 11,785 |
| 2018-01-03 | $0.94 | $1.09 | $0.94 | $1.07 | $1.07 | 6,090 |
| 2018-01-02 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 28,053 |
| 2017-12-29 | $0.86 | $0.94 | $0.86 | $0.93 | $0.93 | 32,486 |
| 2017-12-28 | $0.92 | $0.97 | $0.89 | $0.89 | $0.89 | 34,094 |
| 2017-12-27 | $0.98 | $0.98 | $0.92 | $0.93 | $0.93 | 9,531 |
| 2017-12-26 | $0.98 | $0.98 | $0.90 | $0.96 | $0.96 | 19,655 |
| 2017-12-22 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 9,814 |
| 2017-12-21 | $0.91 | $0.98 | $0.90 | $0.90 | $0.90 | 6,069 |
| 2017-12-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 88 |
| 2017-12-19 | $0.89 | $0.98 | $0.89 | $0.91 | $0.91 | 19,354 |
| 2017-12-18 | $0.94 | $1.00 | $0.92 | $0.92 | $0.92 | 28,803 |
| 2017-12-15 | $0.93 | $0.99 | $0.91 | $0.93 | $0.93 | 9,334 |
| 2017-12-14 | $0.95 | $0.99 | $0.91 | $0.91 | $0.91 | 17,767 |
| 2017-12-13 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 11,571 |
| 2017-12-12 | $1.03 | $1.08 | $0.95 | $0.99 | $0.99 | 14,170 |
| 2017-12-11 | $1.01 | $1.10 | $1.01 | $1.05 | $1.05 | 4,082 |
| 2017-12-08 | $0.92 | $1.05 | $0.91 | $1.01 | $1.01 | 31,025 |
| 2017-12-07 | $1.00 | $1.01 | $0.88 | $0.96 | $0.96 | 18,709 |
| 2017-12-06 | $1.00 | $1.05 | $0.98 | $1.01 | $1.01 | 7,599 |
| 2017-12-05 | $0.98 | $1.10 | $0.98 | $1.00 | $1.00 | 16,314 |
| 2017-12-04 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 9,385 |
| 2017-12-01 | $1.15 | $1.15 | $0.98 | $1.00 | $1.00 | 48,313 |
| 2017-11-30 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 2,363 |
| 2017-11-29 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 5,374 |
| 2017-11-28 | $1.10 | $1.19 | $1.05 | $1.19 | $1.19 | 4,970 |
| 2017-11-27 | $1.24 | $1.24 | $1.10 | $1.10 | $1.10 | 8,928 |
| 2017-11-24 | $1.12 | $1.15 | $1.07 | $1.15 | $1.15 | 14,946 |
| 2017-11-22 | $1.26 | $1.26 | $1.16 | $1.18 | $1.18 | 3,554 |
| 2017-11-21 | $1.14 | $1.26 | $1.14 | $1.26 | $1.26 | 8,577 |
| 2017-11-20 | $1.10 | $1.28 | $1.10 | $1.22 | $1.22 | 6,992 |
| 2017-11-17 | $1.22 | $1.24 | $1.07 | $1.07 | $1.07 | 21,344 |
| 2017-11-16 | $1.20 | $1.30 | $1.20 | $1.25 | $1.25 | 1,940 |
| 2017-11-15 | $1.28 | $1.33 | $1.25 | $1.25 | $1.25 | 15,870 |
| 2017-11-14 | $1.38 | $1.38 | $1.28 | $1.28 | $1.28 | 6,864 |
| 2017-11-13 | $1.40 | $1.40 | $1.35 | $1.39 | $1.39 | 3,179 |
| 2017-11-10 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 4,045 |
| 2017-11-09 | $1.28 | $1.35 | $1.28 | $1.35 | $1.35 | 4,039 |
| 2017-11-08 | $1.35 | $1.43 | $1.31 | $1.34 | $1.34 | 5,402 |
| 2017-11-07 | $1.37 | $1.37 | $1.30 | $1.37 | $1.37 | 6,237 |
| 2017-11-06 | $1.30 | $1.40 | $1.30 | $1.30 | $1.30 | 15,764 |
| 2017-11-03 | $1.29 | $1.34 | $1.29 | $1.30 | $1.30 | 6,905 |
| 2017-11-02 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 4,820 |
| 2017-11-01 | $1.33 | $1.33 | $1.24 | $1.29 | $1.29 | 9,777 |
| 2017-10-31 | $1.26 | $1.33 | $1.25 | $1.33 | $1.33 | 10,081 |
| 2017-10-30 | $1.35 | $1.40 | $1.30 | $1.30 | $1.30 | 13,641 |
| 2017-10-27 | $1.25 | $1.38 | $1.24 | $1.30 | $1.30 | 38,502 |
| 2017-10-26 | $1.10 | $1.27 | $1.10 | $1.25 | $1.25 | 30,316 |
| 2017-10-25 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 14,777 |
| 2017-10-24 | $1.18 | $1.18 | $1.00 | $1.05 | $1.05 | 45,940 |
| 2017-10-23 | $1.18 | $1.20 | $1.11 | $1.18 | $1.18 | 11,177 |
| 2017-10-20 | $1.45 | $1.75 | $1.12 | $1.22 | $1.22 | 88,504 |
| 2017-10-19 | $1.67 | $1.75 | $1.49 | $1.50 | $1.50 | 62,783 |
| 2017-10-18 | $1.60 | $1.66 | $1.60 | $1.65 | $1.65 | 41,170 |
| 2017-10-17 | $1.45 | $1.59 | $1.44 | $1.59 | $1.59 | 51,611 |
| 2017-10-16 | $1.39 | $1.47 | $1.35 | $1.44 | $1.44 | 34,434 |
| 2017-10-13 | $1.15 | $1.39 | $1.05 | $1.39 | $1.39 | 90,080 |
| 2017-10-12 | $0.97 | $1.07 | $0.95 | $1.07 | $1.07 | 20,606 |
| 2017-10-11 | $1.00 | $1.04 | $0.99 | $0.99 | $0.99 | 11,365 |
| 2017-10-10 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 14,317 |
| 2017-10-09 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 2,029 |
| 2017-10-06 | $1.00 | $1.00 | $0.92 | $0.92 | $0.92 | 5,279 |
| 2017-10-05 | $0.94 | $1.00 | $0.92 | $0.92 | $0.92 | 2,933 |
| 2017-10-04 | $0.95 | $1.00 | $0.90 | $1.00 | $1.00 | 15,596 |
| 2017-10-03 | $0.90 | $1.00 | $0.89 | $0.92 | $0.92 | 28,118 |
| 2017-10-02 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 6,930 |
| 2017-09-29 | $0.98 | $1.00 | $0.94 | $1.00 | $1.00 | 10,010 |
| 2017-09-28 | $0.87 | $1.00 | $0.87 | $0.94 | $0.94 | 59,881 |
| 2017-09-27 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 8,251 |
| 2017-09-26 | $0.92 | $0.92 | $0.87 | $0.91 | $0.91 | 2,702 |
| 2017-09-25 | $0.80 | $1.00 | $0.80 | $0.92 | $0.92 | 3,292 |
| 2017-09-22 | $0.99 | $1.00 | $0.85 | $0.88 | $0.88 | 6,947 |
| 2017-09-21 | $0.92 | $0.99 | $0.87 | $0.99 | $0.99 | 1,638 |
| 2017-09-20 | $1.00 | $1.00 | $0.87 | $0.99 | $0.99 | 1,160 |
| 2017-09-19 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 7,715 |
| 2017-09-18 | $0.82 | $1.00 | $0.82 | $1.00 | $1.00 | 14,823 |
| 2017-09-15 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 122 |
| 2017-09-14 | $0.89 | $0.95 | $0.81 | $0.91 | $0.91 | 4,975 |
| 2017-09-13 | $0.85 | $0.89 | $0.81 | $0.89 | $0.89 | 4,040 |
| 2017-09-12 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 928 |
| 2017-09-11 | $0.80 | $0.88 | $0.80 | $0.80 | $0.80 | 2,635 |
| 2017-09-08 | $0.92 | $0.92 | $0.77 | $0.80 | $0.80 | 4,823 |
| 2017-09-07 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 12,688 |
| 2017-09-06 | $0.78 | $0.90 | $0.76 | $0.90 | $0.90 | 8,105 |
| 2017-09-05 | $0.89 | $0.89 | $0.80 | $0.80 | $0.80 | 5,086 |
| 2017-09-01 | $0.85 | $0.89 | $0.80 | $0.81 | $0.81 | 19,083 |
| 2017-08-31 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 4,893 |
| 2017-08-30 | $0.70 | $0.80 | $0.70 | $0.80 | $0.80 | 3,144 |
| 2017-08-29 | $0.71 | $0.76 | $0.66 | $0.76 | $0.76 | 68,350 |
| 2017-08-28 | $0.75 | $0.75 | $0.68 | $0.71 | $0.71 | 47,040 |
| 2017-08-25 | $0.90 | $0.90 | $0.73 | $0.75 | $0.75 | 44,598 |
| 2017-08-24 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 3,871 |
| 2017-08-23 | $0.89 | $0.95 | $0.83 | $0.95 | $0.95 | 2,448 |
| 2017-08-22 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 6,070 |
| 2017-08-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 676 |
| 2017-08-18 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 3,753 |
| 2017-08-17 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 4,128 |
| 2017-08-16 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 6,946 |
| 2017-08-15 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 9,020 |
| 2017-08-14 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 14,491 |
| 2017-08-11 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 869 |
| 2017-08-10 | $0.95 | $0.95 | $0.85 | $0.90 | $0.90 | 3,786 |
| 2017-08-09 | $0.94 | $0.95 | $0.90 | $0.95 | $0.95 | 6,622 |
| 2017-08-08 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 40,596 |
| 2017-08-07 | $0.97 | $1.05 | $0.95 | $0.98 | $0.98 | 10,233 |
| 2017-08-04 | $0.97 | $0.97 | $0.85 | $0.91 | $0.91 | 1,233 |
| 2017-08-03 | $0.99 | $0.99 | $0.90 | $0.97 | $0.97 | 3,385 |
| 2017-08-02 | $0.80 | $1.00 | $0.80 | $0.99 | $0.99 | 22,454 |
| 2017-08-01 | $1.00 | $1.00 | $0.82 | $0.82 | $0.82 | 25,853 |
| 2017-07-31 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 3,071 |
| 2017-07-28 | $1.09 | $1.10 | $1.05 | $1.10 | $1.10 | 31,606 |
| 2017-07-27 | $1.10 | $1.16 | $1.09 | $1.16 | $1.16 | 2,875 |
| 2017-07-26 | $1.21 | $1.22 | $1.10 | $1.17 | $1.17 | 4,457 |
| 2017-07-25 | $1.30 | $1.33 | $1.20 | $1.21 | $1.21 | 13,736 |
| 2017-07-24 | $1.30 | $1.34 | $1.27 | $1.27 | $1.27 | 3,888 |
| 2017-07-21 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 3,032 |
| 2017-07-20 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 2,566 |
| 2017-07-19 | $1.31 | $1.33 | $1.29 | $1.30 | $1.30 | 1,825 |
| 2017-07-18 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 1,407 |
| 2017-07-17 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 6,183 |
| 2017-07-14 | $1.31 | $1.38 | $1.30 | $1.35 | $1.35 | 5,568 |
| 2017-07-13 | $1.35 | $1.35 | $1.28 | $1.31 | $1.31 | 7,981 |
| 2017-07-12 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 7,244 |
| 2017-07-11 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 16,951 |
| 2017-07-10 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 2,444 |
| 2017-07-07 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 1,480 |
| 2017-07-06 | $1.42 | $1.49 | $1.42 | $1.45 | $1.45 | 2,166 |
| 2017-07-05 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 1,804 |
| 2017-07-03 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 1,053 |
| 2017-06-30 | $1.44 | $1.45 | $1.42 | $1.42 | $1.42 | 2,063 |
| 2017-06-29 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 3,720 |
| 2017-06-28 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 9,389 |
| 2017-06-27 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 7,400 |
| 2017-06-26 | $1.47 | $1.48 | $1.44 | $1.48 | $1.48 | 6,800 |
| 2017-06-23 | $1.54 | $1.54 | $1.42 | $1.47 | $1.47 | 5,700 |
| 2017-06-22 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 26,900 |
| 2017-06-21 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 3,055 |
| 2017-06-20 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 400 |
| 2017-06-19 | $1.54 | $1.54 | $1.42 | $1.44 | $1.44 | 20,931 |
| 2017-06-16 | $1.43 | $1.54 | $1.43 | $1.54 | $1.54 | 360 |
| 2017-06-15 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 52,475 |
| 2017-06-14 | $1.51 | $1.53 | $1.45 | $1.45 | $1.45 | 7,747 |
| 2017-06-13 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 2,629 |
| 2017-06-12 | $1.60 | $1.62 | $1.49 | $1.52 | $1.52 | 11,920 |
| 2017-06-09 | $1.70 | $1.72 | $1.53 | $1.53 | $1.53 | 10,374 |
| 2017-06-08 | $1.60 | $1.65 | $1.58 | $1.65 | $1.65 | 7,547 |
| 2017-06-07 | $1.39 | $1.60 | $1.35 | $1.53 | $1.53 | 16,930 |
| 2017-06-06 | $1.30 | $1.42 | $1.30 | $1.41 | $1.41 | 7,348 |
| 2017-06-05 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 13,356 |
| 2017-06-02 | $1.50 | $1.52 | $1.25 | $1.43 | $1.43 | 28,584 |
| 2017-06-01 | $1.61 | $1.61 | $1.46 | $1.50 | $1.50 | 5,092 |
| 2017-05-31 | $1.73 | $1.73 | $1.50 | $1.63 | $1.63 | 25,932 |
| 2017-05-30 | $1.75 | $1.78 | $1.72 | $1.74 | $1.74 | 3,411 |
| 2017-05-26 | $1.90 | $1.97 | $1.57 | $1.75 | $1.75 | 49,451 |
| 2017-05-25 | $2.00 | $2.00 | $1.91 | $1.92 | $1.92 | 6,396 |
| 2017-05-24 | $2.00 | $2.00 | $1.88 | $1.90 | $1.90 | 18,305 |
| 2017-05-23 | $2.05 | $2.08 | $2.00 | $2.00 | $2.00 | 15,132 |
| 2017-05-22 | $2.10 | $2.10 | $2.00 | $2.07 | $2.07 | 5,691 |
| 2017-05-19 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 1,798 |
| 2017-05-18 | $2.05 | $2.12 | $2.02 | $2.11 | $2.11 | 1,663 |
| 2017-05-17 | $2.08 | $2.12 | $2.04 | $2.12 | $2.12 | 5,210 |
| 2017-05-16 | $2.12 | $2.12 | $2.05 | $2.05 | $2.05 | 5,387 |
| 2017-05-15 | $2.11 | $2.12 | $2.11 | $2.12 | $2.12 | 2,223 |
| 2017-05-12 | $2.10 | $2.12 | $2.10 | $2.12 | $2.12 | 610 |
| 2017-05-11 | $2.15 | $2.20 | $2.10 | $2.10 | $2.10 | 1,613 |
| 2017-05-10 | $2.23 | $2.23 | $2.15 | $2.15 | $2.15 | 2,705 |
| 2017-05-09 | $2.18 | $2.25 | $2.18 | $2.19 | $2.19 | 10,381 |
| 2017-05-08 | $2.16 | $2.16 | $2.10 | $2.12 | $2.12 | 3,183 |
| 2017-05-05 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 787 |
| 2017-05-04 | $2.12 | $2.12 | $2.10 | $2.10 | $2.10 | 1,297 |
| 2017-05-03 | $2.10 | $2.12 | $2.07 | $2.12 | $2.12 | 495 |
| 2017-05-02 | $2.07 | $2.07 | $2.04 | $2.04 | $2.04 | 26,817 |
| 2017-05-01 | $2.09 | $2.12 | $2.05 | $2.05 | $2.05 | 3,728 |
| 2017-04-28 | $2.07 | $2.15 | $2.03 | $2.09 | $2.09 | 3,933 |
| 2017-04-27 | $2.20 | $2.20 | $2.09 | $2.09 | $2.09 | 7,195 |
| 2017-04-26 | $2.13 | $2.16 | $2.10 | $2.10 | $2.10 | 3,848 |
| 2017-04-25 | $2.18 | $2.27 | $2.14 | $2.14 | $2.14 | 5,616 |
| 2017-04-24 | $2.19 | $2.28 | $2.18 | $2.18 | $2.18 | 3,018 |
| 2017-04-21 | $2.15 | $2.18 | $2.14 | $2.17 | $2.17 | 4,572 |
| 2017-04-20 | $2.15 | $2.15 | $2.08 | $2.14 | $2.14 | 40,315 |
| 2017-04-19 | $2.05 | $2.10 | $2.03 | $2.03 | $2.03 | 5,994 |
| 2017-04-18 | $2.15 | $2.15 | $2.03 | $2.09 | $2.09 | 4,452 |
| 2017-04-17 | $2.15 | $2.27 | $2.10 | $2.19 | $2.19 | 4,276 |
| 2017-04-13 | $2.19 | $2.21 | $2.15 | $2.16 | $2.16 | 3,919 |
| 2017-04-12 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,161 |
| 2017-04-11 | $2.24 | $2.24 | $2.12 | $2.13 | $2.13 | 8,926 |
| 2017-04-10 | $2.16 | $2.30 | $2.10 | $2.24 | $2.24 | 15,742 |
| 2017-04-07 | $2.20 | $2.30 | $2.16 | $2.17 | $2.17 | 14,731 |
| 2017-04-06 | $2.18 | $2.20 | $2.16 | $2.19 | $2.19 | 4,158 |
| 2017-04-05 | $2.19 | $2.19 | $2.16 | $2.18 | $2.18 | 3,134 |
| 2017-04-04 | $2.23 | $2.29 | $2.23 | $2.28 | $2.28 | 1,370 |
| 2017-04-03 | $2.21 | $2.29 | $2.21 | $2.23 | $2.23 | 5,700 |
| 2017-03-31 | $2.17 | $2.25 | $2.09 | $2.25 | $2.25 | 105,200 |
| 2017-03-30 | $2.23 | $2.24 | $2.00 | $2.17 | $2.17 | 133,100 |
| 2017-03-29 | $2.19 | $2.38 | $2.10 | $2.22 | $2.22 | 11,700 |
| 2017-03-28 | $2.30 | $2.30 | $2.16 | $2.19 | $2.19 | 6,300 |
| 2017-03-27 | $2.30 | $2.37 | $2.22 | $2.37 | $2.37 | 4,500 |
| 2017-03-24 | $2.31 | $2.31 | $2.26 | $2.28 | $2.28 | 10,100 |
| 2017-03-23 | $2.30 | $2.39 | $2.21 | $2.35 | $2.35 | 117,000 |
| 2017-03-22 | $2.51 | $2.60 | $2.15 | $2.29 | $2.29 | 59,400 |
| 2017-03-21 | $2.72 | $2.72 | $2.27 | $2.52 | $2.52 | 26,700 |
| 2017-03-20 | $2.84 | $2.84 | $2.71 | $2.71 | $2.71 | 4,500 |
| 2017-03-17 | $2.84 | $2.84 | $2.71 | $2.75 | $2.75 | 7,000 |
| 2017-03-16 | $2.69 | $2.84 | $2.69 | $2.73 | $2.73 | 5,500 |
| 2017-03-15 | $2.80 | $2.80 | $2.65 | $2.79 | $2.79 | 18,400 |
| 2017-03-14 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 2,700 |
| 2017-03-13 | $2.80 | $2.88 | $2.75 | $2.88 | $2.88 | 2,500 |
| 2017-03-10 | $2.70 | $2.80 | $2.61 | $2.80 | $2.80 | 4,700 |
| 2017-03-09 | $2.85 | $2.89 | $2.70 | $2.70 | $2.70 | 16,700 |
| 2017-03-08 | $2.85 | $2.85 | $2.75 | $2.85 | $2.85 | 4,000 |
| 2017-03-07 | $2.77 | $2.85 | $2.73 | $2.75 | $2.75 | 13,700 |
| 2017-03-06 | $2.80 | $2.88 | $2.56 | $2.83 | $2.83 | 38,600 |
| 2017-03-03 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 1,700 |
| 2017-03-02 | $2.91 | $2.91 | $2.81 | $2.81 | $2.81 | 12,000 |
| 2017-03-01 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 7,800 |
| 2017-02-28 | $2.84 | $2.84 | $2.80 | $2.83 | $2.83 | 1,600 |
| 2017-02-27 | $2.88 | $2.88 | $2.80 | $2.84 | $2.84 | 1,600 |
| 2017-02-24 | $2.88 | $2.88 | $2.80 | $2.88 | $2.88 | 1,300 |
| 2017-02-23 | $2.78 | $2.89 | $2.77 | $2.86 | $2.86 | 1,800 |
| 2017-02-22 | $2.84 | $2.84 | $2.75 | $2.78 | $2.78 | 12,000 |
| 2017-02-21 | $2.91 | $2.91 | $2.84 | $2.84 | $2.84 | 2,500 |
| 2017-02-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 300 |
| 2017-02-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1,100 |
| 2017-02-15 | $2.89 | $2.89 | $2.85 | $2.89 | $2.89 | 4,400 |
| 2017-02-14 | $2.86 | $2.88 | $2.84 | $2.85 | $2.85 | 3,600 |
| 2017-02-13 | $2.90 | $2.90 | $2.86 | $2.86 | $2.86 | 6,900 |
| 2017-02-10 | $2.88 | $2.90 | $2.88 | $2.89 | $2.89 | 15,000 |
| 2017-02-09 | $2.90 | $2.93 | $2.88 | $2.88 | $2.88 | 8,100 |
| 2017-02-08 | $2.90 | $2.93 | $2.89 | $2.89 | $2.89 | 6,900 |
| 2017-02-07 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 6,100 |
| 2017-02-06 | $2.91 | $2.94 | $2.90 | $2.94 | $2.94 | 4,000 |
| 2017-02-03 | $2.92 | $2.92 | $2.89 | $2.91 | $2.91 | 6,600 |
| 2017-02-02 | $2.92 | $2.99 | $2.84 | $2.91 | $2.91 | 19,400 |
| 2017-02-01 | $2.92 | $2.92 | $2.84 | $2.90 | $2.90 | 7,958 |
| 2017-01-31 | $2.84 | $2.92 | $2.84 | $2.92 | $2.92 | 7,141 |
| 2017-01-30 | $2.90 | $2.90 | $2.84 | $2.86 | $2.86 | 7,385 |
| 2017-01-27 | $2.84 | $2.90 | $2.83 | $2.86 | $2.86 | 11,106 |
| 2017-01-26 | $2.86 | $2.91 | $2.84 | $2.84 | $2.84 | 10,801 |
| 2017-01-25 | $2.90 | $2.90 | $2.84 | $2.84 | $2.84 | 13,125 |
| 2017-01-24 | $2.92 | $2.92 | $2.82 | $2.84 | $2.84 | 24,186 |
| 2017-01-23 | $2.85 | $2.92 | $2.84 | $2.91 | $2.91 | 24,953 |
| 2017-01-20 | $2.91 | $2.94 | $2.85 | $2.85 | $2.85 | 12,920 |
| 2017-01-19 | $2.91 | $2.91 | $2.87 | $2.87 | $2.87 | 9,110 |
| 2017-01-18 | $2.96 | $2.96 | $2.86 | $2.91 | $2.91 | 13,819 |
| 2017-01-17 | $2.94 | $2.96 | $2.94 | $2.94 | $2.94 | 7,087 |
| 2017-01-13 | $3.00 | $3.05 | $2.94 | $2.94 | $2.94 | 12,679 |
| 2017-01-12 | $2.95 | $3.03 | $2.92 | $2.93 | $2.93 | 19,597 |
| 2017-01-11 | $2.96 | $2.96 | $2.87 | $2.87 | $2.87 | 6,592 |
| 2017-01-10 | $2.90 | $2.92 | $2.85 | $2.86 | $2.86 | 5,132 |
| 2017-01-09 | $2.98 | $2.98 | $2.84 | $2.90 | $2.90 | 12,292 |
| 2017-01-06 | $2.93 | $2.98 | $2.85 | $2.98 | $2.98 | 4,829 |
| 2017-01-05 | $2.87 | $2.93 | $2.84 | $2.90 | $2.90 | 13,630 |
| 2017-01-04 | $2.99 | $2.99 | $2.84 | $2.89 | $2.89 | 13,793 |
| 2017-01-03 | $2.96 | $3.00 | $2.82 | $2.99 | $2.99 | 9,561 |
| 2016-12-30 | $2.95 | $2.95 | $2.82 | $2.84 | $2.84 | 20,062 |
| 2016-12-29 | $3.00 | $3.01 | $2.91 | $2.95 | $2.95 | 14,792 |
| 2016-12-28 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 1,785 |
| 2016-12-27 | $2.99 | $3.08 | $2.99 | $3.04 | $3.04 | 2,113 |
| 2016-12-23 | $3.05 | $3.05 | $2.91 | $3.00 | $3.00 | 15,912 |
| 2016-12-22 | $3.06 | $3.10 | $2.92 | $3.00 | $3.00 | 9,056 |
| 2016-12-21 | $2.90 | $3.05 | $2.80 | $3.05 | $3.05 | 47,270 |
| 2016-12-20 | $2.91 | $2.91 | $2.79 | $2.85 | $2.85 | 18,475 |
| 2016-12-19 | $2.83 | $2.97 | $2.80 | $2.87 | $2.87 | 5,995 |
| 2016-12-16 | $2.79 | $2.84 | $2.79 | $2.84 | $2.84 | 2,057 |
| 2016-12-15 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 3,934 |
| 2016-12-14 | $2.80 | $2.83 | $2.78 | $2.80 | $2.80 | 8,721 |
| 2016-12-13 | $2.71 | $2.91 | $2.71 | $2.80 | $2.80 | 6,300 |
| 2016-12-12 | $2.98 | $2.98 | $2.80 | $2.80 | $2.80 | 10,389 |
| 2016-12-09 | $2.99 | $2.99 | $2.86 | $2.92 | $2.92 | 8,074 |
| 2016-12-08 | $2.91 | $3.00 | $2.80 | $2.99 | $2.99 | 3,717 |
| 2016-12-07 | $3.05 | $3.07 | $2.85 | $2.95 | $2.95 | 20,938 |
| 2016-12-06 | $2.92 | $3.00 | $2.85 | $3.00 | $3.00 | 5,764 |
| 2016-12-05 | $2.97 | $2.98 | $2.80 | $2.98 | $2.98 | 2,849 |
| 2016-12-02 | $2.98 | $2.98 | $2.81 | $2.95 | $2.95 | 5,704 |
| 2016-12-01 | $2.91 | $2.92 | $2.78 | $2.92 | $2.92 | 13,916 |
| 2016-11-30 | $3.00 | $3.00 | $2.75 | $2.90 | $2.90 | 11,430 |
| 2016-11-29 | $2.95 | $2.95 | $2.90 | $2.95 | $2.95 | 7,523 |
| 2016-11-28 | $3.10 | $3.14 | $2.81 | $2.85 | $2.85 | 28,849 |
| 2016-11-25 | $2.90 | $3.11 | $2.82 | $3.10 | $3.10 | 19,408 |
| 2016-11-23 | $2.86 | $2.88 | $2.72 | $2.72 | $2.72 | 8,835 |
| 2016-11-22 | $2.90 | $2.90 | $2.85 | $2.90 | $2.90 | 5,446 |
| 2016-11-21 | $2.93 | $2.97 | $2.86 | $2.92 | $2.92 | 9,663 |
| 2016-11-18 | $2.80 | $2.88 | $2.75 | $2.88 | $2.88 | 21,439 |
| 2016-11-17 | $2.76 | $2.76 | $2.71 | $2.72 | $2.72 | 11,405 |
| 2016-11-16 | $3.06 | $3.06 | $2.61 | $2.68 | $2.68 | 151,436 |
| 2016-11-15 | $3.13 | $3.13 | $3.00 | $3.06 | $3.06 | 14,093 |
| 2016-11-14 | $3.00 | $3.13 | $2.92 | $3.13 | $3.13 | 10,775 |
| 2016-11-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 998 |
| 2016-11-10 | $3.05 | $3.10 | $2.95 | $3.10 | $3.10 | 2,250 |
| 2016-11-09 | $3.11 | $3.11 | $2.99 | $3.05 | $3.05 | 3,458 |
| 2016-11-08 | $3.04 | $3.13 | $3.04 | $3.10 | $3.10 | 7,230 |
| 2016-11-07 | $2.85 | $3.18 | $2.85 | $3.04 | $3.04 | 31,823 |
| 2016-11-04 | $2.81 | $3.02 | $2.75 | $2.94 | $2.94 | 2,329 |
| 2016-11-03 | $2.91 | $2.91 | $2.86 | $2.86 | $2.86 | 8,253 |
| 2016-11-02 | $2.91 | $3.04 | $2.91 | $3.03 | $3.03 | 1,825 |
| 2016-11-01 | $3.00 | $3.05 | $2.91 | $3.04 | $3.04 | 5,661 |
| 2016-10-31 | $3.05 | $3.07 | $3.00 | $3.03 | $3.03 | 5,098 |
| 2016-10-28 | $3.15 | $3.15 | $3.00 | $3.08 | $3.08 | 1,926 |
| 2016-10-27 | $3.14 | $3.15 | $3.12 | $3.15 | $3.15 | 2,732 |
| 2016-10-26 | $3.02 | $3.15 | $3.02 | $3.15 | $3.15 | 6,545 |
| 2016-10-25 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 3,640 |
| 2016-10-24 | $3.11 | $3.15 | $3.09 | $3.09 | $3.09 | 5,295 |
| 2016-10-21 | $3.18 | $3.18 | $3.10 | $3.11 | $3.11 | 10,366 |
| 2016-10-20 | $3.15 | $3.15 | $3.10 | $3.15 | $3.15 | 1,454 |
| 2016-10-19 | $3.10 | $3.16 | $3.10 | $3.15 | $3.15 | 9,730 |
| 2016-10-18 | $3.00 | $3.09 | $3.00 | $3.09 | $3.09 | 16,040 |
| 2016-10-17 | $3.08 | $3.08 | $3.00 | $3.01 | $3.01 | 10,599 |
| 2016-10-14 | $3.03 | $3.12 | $3.00 | $3.01 | $3.01 | 22,896 |
| 2016-10-13 | $3.03 | $3.14 | $3.00 | $3.03 | $3.03 | 12,688 |
| 2016-10-12 | $3.15 | $3.15 | $3.01 | $3.01 | $3.01 | 5,400 |
| 2016-10-11 | $3.15 | $3.15 | $3.12 | $3.12 | $3.12 | 2,184 |
| 2016-10-10 | $3.12 | $3.17 | $3.12 | $3.15 | $3.15 | 2,268 |
| 2016-10-07 | $3.23 | $3.25 | $3.12 | $3.12 | $3.12 | 1,664 |
| 2016-10-06 | $3.25 | $3.25 | $3.17 | $3.25 | $3.25 | 7,006 |
| 2016-10-05 | $3.18 | $3.25 | $3.10 | $3.25 | $3.25 | 6,543 |
| 2016-10-04 | $3.30 | $3.30 | $2.95 | $3.21 | $3.21 | 42,464 |
| 2016-10-03 | $3.32 | $3.35 | $3.23 | $3.28 | $3.28 | 5,525 |
| 2016-09-30 | $3.53 | $3.55 | $3.38 | $3.39 | $3.39 | 11,166 |
| 2016-09-29 | $3.35 | $3.48 | $3.35 | $3.38 | $3.38 | 3,986 |
| 2016-09-28 | $3.23 | $3.35 | $3.15 | $3.35 | $3.35 | 3,549 |
| 2016-09-27 | $3.20 | $3.23 | $3.20 | $3.23 | $3.23 | 1,444 |
| 2016-09-26 | $3.22 | $3.35 | $3.20 | $3.31 | $3.31 | 7,212 |
| 2016-09-23 | $3.08 | $3.19 | $3.08 | $3.17 | $3.17 | 6,993 |
| 2016-09-22 | $3.05 | $3.05 | $2.90 | $2.95 | $2.95 | 11,747 |
| 2016-09-21 | $3.01 | $3.05 | $2.90 | $3.05 | $3.05 | 9,802 |
| 2016-09-20 | $3.16 | $3.16 | $2.99 | $3.04 | $3.04 | 11,752 |
| 2016-09-19 | $3.23 | $3.25 | $3.15 | $3.15 | $3.15 | 21,946 |
| 2016-09-16 | $3.30 | $3.30 | $3.21 | $3.25 | $3.25 | 4,753 |
| 2016-09-15 | $3.22 | $3.28 | $3.22 | $3.28 | $3.28 | 4,474 |
| 2016-09-14 | $3.22 | $3.28 | $3.21 | $3.25 | $3.25 | 11,576 |
| 2016-09-13 | $3.23 | $3.35 | $3.22 | $3.30 | $3.30 | 7,076 |
| 2016-09-12 | $3.37 | $3.37 | $3.24 | $3.25 | $3.25 | 6,441 |
| 2016-09-09 | $3.41 | $3.55 | $3.41 | $3.55 | $3.55 | 5,080 |
| 2016-09-08 | $3.47 | $3.55 | $3.40 | $3.41 | $3.41 | 12,320 |
| 2016-09-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 80 |
| 2016-09-06 | $3.51 | $3.51 | $3.44 | $3.47 | $3.47 | 12,187 |
| 2016-09-02 | $3.45 | $3.50 | $3.39 | $3.50 | $3.50 | 5,584 |
| 2016-09-01 | $3.60 | $3.60 | $3.38 | $3.50 | $3.50 | 18,271 |
| 2016-08-31 | $3.65 | $3.72 | $3.59 | $3.60 | $3.60 | 10,328 |
| 2016-08-30 | $3.63 | $3.69 | $3.61 | $3.65 | $3.65 | 4,748 |
| 2016-08-29 | $3.53 | $3.73 | $3.53 | $3.60 | $3.60 | 28,918 |
| 2016-08-26 | $3.61 | $3.61 | $3.50 | $3.50 | $3.50 | 2,846 |
| 2016-08-25 | $3.50 | $3.65 | $3.50 | $3.60 | $3.60 | 20,255 |
| 2016-08-24 | $3.50 | $3.63 | $3.39 | $3.40 | $3.40 | 5,838 |
| 2016-08-23 | $3.61 | $3.70 | $3.61 | $3.61 | $3.61 | 3,620 |
| 2016-08-22 | $3.60 | $3.65 | $3.60 | $3.60 | $3.60 | 9,436 |
| 2016-08-19 | $3.43 | $3.70 | $3.43 | $3.68 | $3.68 | 4,558 |
| 2016-08-18 | $3.60 | $3.70 | $3.36 | $3.37 | $3.37 | 6,214 |
| 2016-08-17 | $3.40 | $3.72 | $3.35 | $3.55 | $3.55 | 6,702 |
| 2016-08-16 | $3.58 | $3.58 | $3.42 | $3.42 | $3.42 | 4,664 |
| 2016-08-15 | $3.47 | $3.90 | $3.47 | $3.72 | $3.72 | 2,881 |
| 2016-08-12 | $3.90 | $3.90 | $3.45 | $3.90 | $3.90 | 15,765 |
| 2016-08-11 | $3.58 | $3.98 | $3.58 | $3.98 | $3.98 | 15,454 |
| 2016-08-10 | $3.65 | $3.80 | $3.50 | $3.60 | $3.60 | 15,440 |
| 2016-08-09 | $3.40 | $3.77 | $3.40 | $3.58 | $3.58 | 27,374 |
| 2016-08-08 | $3.22 | $3.68 | $3.15 | $3.40 | $3.40 | 10,419 |
| 2016-08-05 | $3.93 | $3.93 | $3.21 | $3.29 | $3.29 | 14,453 |
| 2016-08-04 | $3.95 | $3.95 | $3.87 | $3.87 | $3.87 | 8,770 |
| 2016-08-03 | $3.86 | $4.00 | $3.86 | $3.90 | $3.90 | 8,316 |
| 2016-08-02 | $4.08 | $4.08 | $3.85 | $3.85 | $3.85 | 25,771 |
| 2016-08-01 | $4.45 | $4.45 | $3.86 | $3.99 | $3.99 | 40,678 |
| 2016-07-29 | $3.81 | $4.23 | $3.77 | $4.18 | $4.18 | 73,026 |
| 2016-07-28 | $3.15 | $3.77 | $3.15 | $3.77 | $3.77 | 44,894 |
| 2016-07-27 | $3.11 | $3.34 | $3.11 | $3.30 | $3.30 | 15,469 |
| 2016-07-26 | $3.17 | $3.17 | $3.05 | $3.10 | $3.10 | 1,491 |
| 2016-07-25 | $3.17 | $3.18 | $3.07 | $3.17 | $3.17 | 10,111 |
| 2016-07-22 | $3.14 | $3.17 | $3.14 | $3.15 | $3.15 | 5,827 |
| 2016-07-21 | $3.15 | $3.25 | $3.05 | $3.17 | $3.17 | 23,288 |
| 2016-07-20 | $3.07 | $3.15 | $3.07 | $3.11 | $3.11 | 12,512 |
| 2016-07-19 | $3.03 | $3.10 | $3.02 | $3.06 | $3.06 | 7,285 |
| 2016-07-18 | $2.85 | $3.08 | $2.85 | $3.01 | $3.01 | 7,610 |
| 2016-07-15 | $2.93 | $3.06 | $2.90 | $3.06 | $3.06 | 7,925 |
| 2016-07-14 | $2.93 | $2.95 | $2.80 | $2.93 | $2.93 | 7,892 |
| 2016-07-13 | $3.00 | $3.00 | $2.92 | $3.00 | $3.00 | 6,773 |
| 2016-07-12 | $3.00 | $3.00 | $2.96 | $2.96 | $2.96 | 894 |
| 2016-07-11 | $3.00 | $3.07 | $2.96 | $3.00 | $3.00 | 7,275 |
| 2016-07-08 | $2.98 | $3.10 | $2.96 | $2.96 | $2.96 | 5,643 |
| 2016-07-07 | $3.03 | $3.09 | $2.85 | $2.85 | $2.85 | 2,565 |
| 2016-07-06 | $2.80 | $3.04 | $2.78 | $3.04 | $3.04 | 6,995 |
| 2016-07-05 | $2.85 | $3.00 | $2.85 | $3.00 | $3.00 | 512 |
| 2016-07-01 | $3.10 | $3.10 | $2.85 | $3.00 | $3.00 | 1,207 |
| 2016-06-30 | $3.03 | $3.10 | $2.90 | $3.10 | $3.10 | 5,566 |
| 2016-06-29 | $2.80 | $3.05 | $2.80 | $3.04 | $3.04 | 3,732 |
| 2016-06-28 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 581 |
| 2016-06-27 | $2.81 | $3.24 | $2.75 | $3.15 | $3.15 | 6,376 |
| 2016-06-24 | $2.95 | $3.25 | $2.80 | $3.15 | $3.15 | 12,811 |
| 2016-06-23 | $3.09 | $3.09 | $2.95 | $2.96 | $2.96 | 6,708 |
| 2016-06-22 | $3.19 | $3.24 | $3.00 | $3.00 | $3.00 | 15,075 |
| 2016-06-21 | $3.12 | $3.14 | $3.05 | $3.09 | $3.09 | 10,966 |
| 2016-06-20 | $3.12 | $3.14 | $3.10 | $3.10 | $3.10 | 3,752 |
| 2016-06-17 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 506 |
| 2016-06-16 | $3.10 | $3.13 | $3.10 | $3.10 | $3.10 | 829 |
| 2016-06-15 | $2.99 | $3.20 | $2.99 | $3.06 | $3.06 | 6,600 |
| 2016-06-14 | $3.08 | $3.08 | $2.96 | $2.96 | $2.96 | 3,422 |
| 2016-06-13 | $3.01 | $3.20 | $2.94 | $2.94 | $2.94 | 3,073 |
| 2016-06-10 | $3.08 | $3.10 | $3.00 | $3.08 | $3.08 | 1,683 |
| 2016-06-09 | $3.13 | $3.20 | $2.94 | $3.00 | $3.00 | 7,785 |
| 2016-06-08 | $3.16 | $3.20 | $3.07 | $3.20 | $3.20 | 16,307 |
| 2016-06-07 | $3.00 | $3.21 | $3.00 | $3.21 | $3.21 | 7,348 |
| 2016-06-06 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 2,451 |
| 2016-06-03 | $3.00 | $3.01 | $3.00 | $3.01 | $3.01 | 5,423 |
| 2016-06-02 | $2.90 | $3.00 | $2.87 | $3.00 | $3.00 | 6,957 |
| 2016-06-01 | $2.95 | $2.95 | $2.84 | $2.90 | $2.90 | 2,385 |
| 2016-05-31 | $2.78 | $2.96 | $2.78 | $2.96 | $2.96 | 2,350 |
| 2016-05-27 | $2.78 | $2.90 | $2.78 | $2.80 | $2.80 | 5,088 |
| 2016-05-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 563 |
| 2016-05-25 | $2.93 | $2.93 | $2.90 | $2.91 | $2.91 | 2,706 |
| 2016-05-24 | $2.90 | $3.05 | $2.90 | $2.92 | $2.92 | 6,169 |
| 2016-05-23 | $2.99 | $2.99 | $2.83 | $2.90 | $2.90 | 4,323 |
| 2016-05-20 | $2.91 | $2.99 | $2.90 | $2.99 | $2.99 | 6,899 |
| 2016-05-19 | $2.91 | $2.95 | $2.90 | $2.91 | $2.91 | 5,427 |
| 2016-05-18 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 3,900 |
| 2016-05-17 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 2,793 |
| 2016-05-16 | $2.97 | $2.99 | $2.97 | $2.98 | $2.98 | 4,636 |
| 2016-05-13 | $2.92 | $2.99 | $2.92 | $2.97 | $2.97 | 4,342 |
| 2016-05-12 | $2.98 | $2.99 | $2.90 | $2.90 | $2.90 | 4,153 |
| 2016-05-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,918 |
| 2016-05-10 | $3.00 | $3.00 | $2.72 | $2.90 | $2.90 | 1,349 |
| 2016-05-09 | $2.90 | $3.00 | $2.81 | $3.00 | $3.00 | 4,375 |
| 2016-05-06 | $2.95 | $2.95 | $2.91 | $2.91 | $2.91 | 601 |
| 2016-05-05 | $2.95 | $3.03 | $2.95 | $3.00 | $3.00 | 1,713 |
| 2016-05-04 | $3.00 | $3.05 | $2.93 | $2.95 | $2.95 | 16,229 |
| 2016-05-03 | $2.92 | $3.03 | $2.92 | $3.03 | $3.03 | 6,995 |
| 2016-05-02 | $3.01 | $3.15 | $2.89 | $3.00 | $3.00 | 15,772 |
| 2016-04-29 | $3.05 | $3.10 | $3.00 | $3.00 | $3.00 | 22,912 |
| 2016-04-28 | $2.70 | $3.05 | $2.70 | $3.03 | $3.03 | 13,903 |
| 2016-04-27 | $2.69 | $2.91 | $2.69 | $2.91 | $2.91 | 3,031 |
| 2016-04-26 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 503 |
| 2016-04-25 | $2.70 | $2.75 | $2.67 | $2.75 | $2.75 | 5,556 |
| 2016-04-22 | $2.70 | $2.82 | $2.70 | $2.70 | $2.70 | 4,871 |
| 2016-04-21 | $2.80 | $2.83 | $2.70 | $2.83 | $2.83 | 3,855 |
| 2016-04-20 | $2.82 | $2.85 | $2.81 | $2.83 | $2.83 | 3,313 |
| 2016-04-19 | $2.84 | $2.84 | $2.82 | $2.84 | $2.84 | 1,940 |
| 2016-04-18 | $2.85 | $2.85 | $2.84 | $2.85 | $2.85 | 2,902 |
| 2016-04-15 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 131 |
| 2016-04-14 | $2.86 | $3.00 | $2.85 | $2.85 | $2.85 | 5,167 |
| 2016-04-13 | $2.90 | $3.05 | $2.83 | $2.94 | $2.94 | 6,240 |
| 2016-04-12 | $2.90 | $2.96 | $2.72 | $2.72 | $2.72 | 6,523 |
| 2016-04-11 | $2.96 | $2.96 | $2.80 | $2.80 | $2.80 | 13,122 |
| 2016-04-08 | $2.95 | $2.96 | $2.95 | $2.96 | $2.96 | 1,171 |
| 2016-04-07 | $2.80 | $2.95 | $2.80 | $2.95 | $2.95 | 1,429 |
| 2016-04-06 | $2.85 | $2.95 | $2.80 | $2.80 | $2.80 | 4,625 |
| 2016-04-05 | $3.00 | $3.00 | $2.75 | $2.95 | $2.95 | 10,320 |
| 2016-04-04 | $3.00 | $3.00 | $2.80 | $3.00 | $3.00 | 4,949 |
| 2016-04-01 | $2.98 | $3.00 | $2.89 | $2.95 | $2.95 | 4,460 |
| 2016-03-31 | $3.00 | $3.00 | $2.84 | $3.00 | $3.00 | 1,231 |
| 2016-03-30 | $2.95 | $3.00 | $2.84 | $3.00 | $3.00 | 10,513 |
| 2016-03-29 | $2.95 | $2.97 | $2.76 | $2.95 | $2.95 | 16,795 |
| 2016-03-28 | $2.96 | $3.09 | $2.84 | $3.08 | $3.08 | 6,269 |
| 2016-03-24 | $2.98 | $3.20 | $2.95 | $3.20 | $3.20 | 11,502 |
| 2016-03-23 | $2.92 | $3.00 | $2.75 | $3.00 | $3.00 | 13,263 |
| 2016-03-22 | $2.80 | $2.91 | $2.80 | $2.90 | $2.90 | 1,665 |
| 2016-03-21 | $2.83 | $2.87 | $2.80 | $2.80 | $2.80 | 18,315 |
| 2016-03-18 | $2.84 | $2.88 | $2.83 | $2.88 | $2.88 | 2,690 |
| 2016-03-17 | $3.00 | $3.00 | $2.82 | $3.00 | $3.00 | 8,374 |
| 2016-03-16 | $2.98 | $3.10 | $2.83 | $3.07 | $3.07 | 12,884 |
| 2016-03-15 | $3.30 | $3.30 | $2.96 | $2.97 | $2.97 | 9,662 |
| 2016-03-14 | $3.00 | $3.33 | $3.00 | $3.30 | $3.30 | 1,575 |
| 2016-03-11 | $3.00 | $3.00 | $2.96 | $2.96 | $2.96 | 449 |
| 2016-03-10 | $3.00 | $3.00 | $2.92 | $3.00 | $3.00 | 4,549 |
| 2016-03-09 | $3.10 | $3.19 | $2.95 | $3.10 | $3.10 | 6,962 |
| 2016-03-08 | $3.30 | $3.30 | $3.01 | $3.21 | $3.21 | 7,832 |
| 2016-03-07 | $3.41 | $3.42 | $3.25 | $3.30 | $3.30 | 15,456 |
| 2016-03-04 | $3.30 | $3.36 | $3.16 | $3.30 | $3.30 | 12,336 |
| 2016-03-03 | $3.40 | $3.41 | $3.30 | $3.41 | $3.41 | 11,441 |
| 2016-03-02 | $3.27 | $3.45 | $3.10 | $3.41 | $3.41 | 7,477 |
| 2016-03-01 | $3.05 | $3.30 | $2.90 | $3.30 | $3.30 | 10,598 |
| 2016-02-29 | $3.29 | $3.29 | $3.07 | $3.23 | $3.23 | 5,849 |
| 2016-02-26 | $3.30 | $3.47 | $3.20 | $3.20 | $3.20 | 19,061 |
| 2016-02-25 | $2.99 | $3.50 | $2.99 | $3.50 | $3.50 | 11,883 |
| 2016-02-24 | $3.04 | $3.04 | $2.63 | $2.99 | $2.99 | 7,341 |
| 2016-02-23 | $2.80 | $2.80 | $2.53 | $2.53 | $2.53 | 1,015 |
| 2016-02-22 | $2.37 | $2.76 | $2.37 | $2.70 | $2.70 | 8,174 |
| 2016-02-19 | $2.75 | $2.75 | $2.30 | $2.65 | $2.65 | 23,859 |
| 2016-02-18 | $2.87 | $3.00 | $2.66 | $2.75 | $2.75 | 8,817 |
| 2016-02-17 | $2.95 | $3.00 | $2.87 | $3.00 | $3.00 | 3,248 |
| 2016-02-16 | $2.95 | $3.09 | $2.95 | $3.08 | $3.08 | 4,888 |
| 2016-02-12 | $2.84 | $2.94 | $2.70 | $2.94 | $2.94 | 4,893 |
| 2016-02-11 | $3.05 | $3.05 | $2.82 | $2.94 | $2.94 | 8,248 |
| 2016-02-10 | $2.99 | $3.05 | $2.99 | $3.01 | $3.01 | 4,920 |
| 2016-02-09 | $3.13 | $3.13 | $2.85 | $2.99 | $2.99 | 3,908 |
| 2016-02-08 | $3.13 | $3.33 | $3.13 | $3.13 | $3.13 | 6,166 |
| 2016-02-05 | $3.17 | $3.38 | $3.17 | $3.18 | $3.18 | 8,288 |
| 2016-02-04 | $3.44 | $3.44 | $3.10 | $3.19 | $3.19 | 4,170 |
| 2016-02-03 | $3.33 | $3.44 | $3.21 | $3.44 | $3.44 | 1,109 |
| 2016-02-02 | $3.60 | $3.60 | $3.15 | $3.40 | $3.40 | 9,603 |
| 2016-02-01 | $3.12 | $3.60 | $3.06 | $3.60 | $3.60 | 15,806 |
| 2016-01-29 | $3.06 | $3.12 | $3.04 | $3.12 | $3.12 | 2,562 |
| 2016-01-28 | $3.11 | $3.11 | $3.05 | $3.06 | $3.06 | 11,358 |
| 2016-01-27 | $3.46 | $3.50 | $3.35 | $3.35 | $3.35 | 1,768 |
| 2016-01-26 | $3.13 | $3.60 | $3.13 | $3.50 | $3.50 | 6,341 |
| 2016-01-25 | $2.98 | $3.25 | $2.98 | $3.25 | $3.25 | 8,350 |
| 2016-01-22 | $2.85 | $2.88 | $2.83 | $2.83 | $2.83 | 932 |
| 2016-01-21 | $2.64 | $2.85 | $2.55 | $2.85 | $2.85 | 3,883 |
| 2016-01-20 | $2.85 | $2.85 | $2.31 | $2.73 | $2.73 | 8,450 |
| 2016-01-19 | $3.03 | $3.03 | $2.65 | $2.85 | $2.85 | 11,961 |
| 2016-01-15 | $3.35 | $3.35 | $3.02 | $3.02 | $3.02 | 2,106 |
| 2016-01-14 | $3.50 | $3.50 | $3.15 | $3.40 | $3.40 | 8,041 |
| 2016-01-13 | $3.53 | $3.65 | $3.50 | $3.50 | $3.50 | 8,436 |
| 2016-01-12 | $3.39 | $3.60 | $3.36 | $3.52 | $3.52 | 12,229 |
| 2016-01-11 | $3.24 | $3.34 | $3.24 | $3.32 | $3.32 | 2,445 |
| 2016-01-08 | $2.80 | $3.20 | $2.76 | $3.20 | $3.20 | 7,743 |
| 2016-01-07 | $3.09 | $3.09 | $2.75 | $2.85 | $2.85 | 13,095 |
| 2016-01-06 | $3.20 | $3.20 | $3.00 | $3.07 | $3.07 | 24,794 |
| 2016-01-05 | $3.26 | $3.27 | $3.20 | $3.20 | $3.20 | 17,082 |
| 2016-01-04 | $3.12 | $3.27 | $3.12 | $3.27 | $3.27 | 2,047 |
| 2015-12-31 | $3.30 | $3.38 | $3.15 | $3.23 | $3.23 | 16,046 |
| 2015-12-30 | $3.12 | $3.49 | $3.12 | $3.43 | $3.43 | 45,424 |
| 2015-12-29 | $3.76 | $3.76 | $3.38 | $3.38 | $3.38 | 20,035 |
| 2015-12-28 | $3.80 | $3.88 | $3.60 | $3.78 | $3.78 | 11,190 |
| 2015-12-24 | $3.80 | $3.88 | $3.80 | $3.84 | $3.84 | 1,186 |
| 2015-12-23 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 2,422 |
| 2015-12-22 | $3.53 | $4.00 | $3.53 | $4.00 | $4.00 | 23,066 |
| 2015-12-21 | $3.70 | $4.00 | $3.51 | $3.67 | $3.67 | 6,680 |
| 2015-12-18 | $3.87 | $4.00 | $3.39 | $3.70 | $3.70 | 25,506 |
| 2015-12-17 | $3.90 | $4.00 | $3.85 | $3.88 | $3.88 | 9,069 |
| 2015-12-16 | $3.95 | $4.07 | $3.86 | $3.86 | $3.86 | 7,039 |
| 2015-12-15 | $4.23 | $4.42 | $3.61 | $3.81 | $3.81 | 8,341 |
| 2015-12-14 | $4.60 | $4.60 | $4.00 | $4.39 | $4.39 | 15,552 |
| 2015-12-11 | $4.20 | $4.20 | $3.90 | $4.05 | $4.05 | 4,346 |
| 2015-12-10 | $4.26 | $4.39 | $4.24 | $4.24 | $4.24 | 4,769 |
| 2015-12-09 | $4.53 | $4.56 | $4.45 | $4.53 | $4.53 | 1,518 |
| 2015-12-08 | $4.90 | $4.90 | $4.24 | $4.45 | $4.45 | 13,619 |
| 2015-12-07 | $4.90 | $5.00 | $4.70 | $4.95 | $4.95 | 10,347 |
| 2015-12-04 | $4.93 | $5.02 | $4.78 | $4.78 | $4.78 | 5,186 |
| 2015-12-03 | $4.81 | $5.06 | $4.72 | $5.06 | $5.06 | 1,678 |
| 2015-12-02 | $5.01 | $5.30 | $4.64 | $5.00 | $5.00 | 8,055 |
| 2015-12-01 | $5.40 | $5.49 | $4.45 | $5.20 | $5.20 | 16,909 |
| 2015-11-30 | $5.10 | $5.45 | $5.00 | $5.15 | $5.15 | 13,577 |
| 2015-10-30 | $6.99 | $7.00 | $5.50 | $5.90 | $5.90 | 1,900 |