Emerge Energy Services LP Unit (EMESQ) Exchange: PINK
Data as of May 2, 2025
$0.01 ($0.00) 7.41%
Emerge Energy Services LP Unit - Daily Information
Click for more stock information on Emerge Energy Services LP Unit.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
About Emerge Energy Services LP Unit (EMESQ)
DELISTED - Emerge Energy Services LP (NYSE: EMES) is a growth-oriented limited partnership engaged in the business of mining, producing, and distributing silica sand, a key input for the hydraulic fracturing of oil and natural gas wells, through its subsidiary Superior Silica Sands LLC.
Invest in Emerge Energy Services LP Unit (EMESQ)
Historical Stock Data for Emerge Energy Services LP Unit (EMESQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 103,277 |
| 2019-12-26 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 142,919 |
| 2019-12-24 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 85,215 |
| 2019-12-23 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 102,756 |
| 2019-12-20 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 91,131 |
| 2019-12-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 43,314 |
| 2019-12-18 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 39,438 |
| 2019-12-17 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 57,830 |
| 2019-12-16 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 38,238 |
| 2019-12-13 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 189,595 |
| 2019-12-12 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 141,151 |
| 2019-12-11 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 17,029 |
| 2019-12-10 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 27,784 |
| 2019-12-09 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 53,758 |
| 2019-12-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 66,336 |
| 2019-12-05 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 48,525 |
| 2019-12-04 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 22,849 |
| 2019-12-03 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 18,526 |
| 2019-12-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 64,619 |
| 2019-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,261 |
| 2019-11-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 15,553 |
| 2019-11-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 52,855 |
| 2019-11-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,397 |
| 2019-11-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,401 |
| 2019-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,398 |
| 2019-11-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 15,404 |
| 2019-11-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,306 |
| 2019-11-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 651,675 |
| 2019-11-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 42,048 |
| 2019-11-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,620 |
| 2019-11-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32,364 |
| 2019-11-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 16,682 |
| 2019-11-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 44,340 |
| 2019-11-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,311 |
| 2019-11-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,341 |
| 2019-11-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,701 |
| 2019-11-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,735 |
| 2019-11-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 33,788 |
| 2019-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,270 |
| 2019-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,833 |
| 2019-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,823 |
| 2019-10-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 23,462 |
| 2019-10-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 15,528 |
| 2019-10-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,199 |
| 2019-10-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 75,025 |
| 2019-10-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,066 |
| 2019-10-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,847 |
| 2019-10-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 46,951 |
| 2019-10-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 56,279 |
| 2019-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 56,235 |
| 2019-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,400 |
| 2019-10-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,236 |
| 2019-10-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,037 |
| 2019-10-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 74,898 |
| 2019-10-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,607 |
| 2019-10-09 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 252,149 |
| 2019-10-08 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 24,625 |
| 2019-10-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 62,610 |
| 2019-10-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 123,306 |
| 2019-10-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 123,637 |
| 2019-10-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,437 |
| 2019-10-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 38,912 |
| 2019-09-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,173 |
| 2019-09-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,759 |
| 2019-09-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,015 |
| 2019-09-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 305,320 |
| 2019-09-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 154,262 |
| 2019-09-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 86,658 |
| 2019-09-20 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 239,366 |
| 2019-09-19 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 65,765 |
| 2019-09-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 66,656 |
| 2019-09-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,604 |
| 2019-09-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 88,256 |
| 2019-09-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,627 |
| 2019-09-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,877 |
| 2019-09-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,123 |
| 2019-09-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 427,219 |
| 2019-09-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 88,855 |
| 2019-09-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 55,133 |
| 2019-09-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 15,175 |
| 2019-09-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 69,401 |
| 2019-09-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,220 |
| 2019-08-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 63,945 |
| 2019-08-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 205,870 |
| 2019-08-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,610 |
| 2019-08-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,488 |
| 2019-08-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 34,568 |
| 2019-08-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,714 |
| 2019-08-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 73,814 |
| 2019-08-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,962 |
| 2019-08-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 112,787 |
| 2019-08-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 45,727 |
| 2019-08-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 191,003 |
| 2019-08-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,533 |
| 2019-08-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 102,083 |
| 2019-08-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 23,423 |
| 2019-08-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 136,630 |
| 2019-08-09 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 54,377 |
| 2019-08-08 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 108,387 |
| 2019-08-07 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 65,632 |
| 2019-08-06 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 88,298 |
| 2019-08-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 43,261 |
| 2019-08-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80,569 |
| 2019-08-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 77,185 |
| 2019-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 44,428 |
| 2019-07-30 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 561,178 |
| 2019-07-29 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 275,020 |
| 2019-07-26 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 104,061 |
| 2019-07-25 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 115,718 |
| 2019-07-24 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 180,222 |
| 2019-07-23 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 348,299 |
| 2019-07-22 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 119,857 |
| 2019-07-19 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 113,149 |
| 2019-07-18 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 372,113 |
| 2019-07-17 | $0.07 | $0.07 | $0.03 | $0.04 | $0.04 | 766,422 |
| 2019-07-16 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 180,221 |
| 2019-07-15 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 63,524 |
| 2019-07-12 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 69,759 |
| 2019-07-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 57,147 |
| 2019-07-10 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 22,960 |
| 2019-07-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 122,219 |
| 2019-07-08 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 37,614 |
| 2019-07-05 | $0.09 | $0.12 | $0.09 | $0.09 | $0.09 | 138,251 |
| 2019-07-03 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 73,542 |
| 2019-07-02 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 73,485 |
| 2019-07-01 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 130,785 |
| 2019-06-28 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 48,975 |
| 2019-06-27 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 142,324 |
| 2019-06-26 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 634,660 |
| 2019-06-25 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 250,090 |
| 2019-06-24 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 151,161 |
| 2019-06-21 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 203,648 |
| 2019-06-20 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 395,535 |
| 2019-06-19 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 172,327 |
| 2019-06-18 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 343,289 |
| 2019-06-17 | $0.09 | $0.12 | $0.09 | $0.11 | $0.11 | 190,918 |
| 2019-06-14 | $0.09 | $0.12 | $0.09 | $0.09 | $0.09 | 249,302 |
| 2019-06-13 | $0.11 | $0.11 | $0.07 | $0.10 | $0.10 | 436,462 |
| 2019-06-12 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 265,359 |
| 2019-06-11 | $0.10 | $0.13 | $0.08 | $0.10 | $0.10 | 491,981 |
| 2019-06-10 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 475,068 |
| 2019-06-07 | $0.11 | $0.13 | $0.09 | $0.11 | $0.11 | 865,882 |
| 2019-06-06 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 516,827 |
| 2019-06-05 | $0.12 | $0.16 | $0.10 | $0.12 | $0.12 | 443,830 |
| 2019-06-04 | $0.08 | $0.14 | $0.08 | $0.13 | $0.13 | 833,045 |
| 2019-06-03 | $0.07 | $0.15 | $0.06 | $0.10 | $0.10 | 2,111,083 |
| 2019-05-31 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 683,721 |
| 2019-05-30 | $0.20 | $0.25 | $0.19 | $0.22 | $0.22 | 2,149,433 |
| 2019-05-29 | $0.21 | $0.23 | $0.18 | $0.20 | $0.20 | 2,977,540 |
| 2019-05-28 | $0.30 | $0.30 | $0.21 | $0.22 | $0.22 | 2,716,192 |
| 2019-05-24 | $0.34 | $0.42 | $0.24 | $0.30 | $0.30 | 8,489,739 |
| 2019-05-23 | $0.18 | $0.47 | $0.17 | $0.38 | $0.38 | 31,325,940 |
| 2019-05-22 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 905,133 |
| 2019-05-21 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 571,472 |
| 2019-05-20 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 930,103 |
| 2019-05-17 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 1,294,050 |
| 2019-05-16 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 915,368 |
| 2019-05-15 | $0.21 | $0.22 | $0.18 | $0.19 | $0.19 | 1,509,464 |
| 2019-05-14 | $0.24 | $0.25 | $0.19 | $0.19 | $0.19 | 1,344,492 |
| 2019-05-13 | $0.28 | $0.28 | $0.22 | $0.23 | $0.23 | 979,371 |
| 2019-05-10 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 807,249 |
| 2019-05-09 | $0.32 | $0.32 | $0.26 | $0.26 | $0.26 | 1,990,486 |
| 2019-05-08 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 844,171 |
| 2019-05-07 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 1,098,462 |
| 2019-05-06 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 960,216 |
| 2019-05-03 | $0.32 | $0.39 | $0.31 | $0.33 | $0.33 | 4,466,939 |
| 2019-05-02 | $0.36 | $0.37 | $0.31 | $0.32 | $0.32 | 2,423,698 |
| 2019-05-01 | $0.48 | $0.48 | $0.36 | $0.36 | $0.36 | 3,408,849 |
| 2019-04-30 | $0.60 | $0.62 | $0.43 | $0.47 | $0.47 | 9,202,774 |
| 2019-04-29 | $0.47 | $0.64 | $0.41 | $0.55 | $0.55 | 25,234,301 |
| 2019-04-26 | $0.31 | $0.40 | $0.31 | $0.35 | $0.35 | 7,184,070 |
| 2019-04-25 | $0.32 | $0.35 | $0.30 | $0.31 | $0.31 | 2,654,038 |
| 2019-04-24 | $0.38 | $0.38 | $0.29 | $0.31 | $0.31 | 4,133,779 |
| 2019-04-23 | $0.58 | $0.60 | $0.37 | $0.38 | $0.38 | 8,403,807 |
| 2019-04-22 | $1.66 | $1.72 | $1.56 | $1.69 | $1.69 | 300,318 |
| 2019-04-18 | $1.58 | $1.65 | $1.36 | $1.64 | $1.64 | 399,046 |
| 2019-04-17 | $1.66 | $1.66 | $1.57 | $1.58 | $1.58 | 174,328 |
| 2019-04-16 | $1.74 | $1.74 | $1.62 | $1.64 | $1.64 | 239,221 |
| 2019-04-15 | $1.76 | $1.77 | $1.72 | $1.74 | $1.74 | 125,701 |
| 2019-04-12 | $1.88 | $1.89 | $1.76 | $1.78 | $1.78 | 154,792 |
| 2019-04-11 | $1.85 | $1.88 | $1.77 | $1.84 | $1.84 | 142,947 |
| 2019-04-10 | $1.85 | $1.92 | $1.83 | $1.86 | $1.86 | 138,761 |
| 2019-04-09 | $1.90 | $1.92 | $1.83 | $1.85 | $1.85 | 105,834 |
| 2019-04-08 | $1.95 | $1.97 | $1.88 | $1.91 | $1.91 | 120,836 |
| 2019-04-05 | $1.85 | $1.95 | $1.85 | $1.93 | $1.93 | 192,949 |
| 2019-04-04 | $1.97 | $2.01 | $1.85 | $1.86 | $1.86 | 260,999 |
| 2019-04-03 | $2.05 | $2.14 | $1.93 | $1.96 | $1.96 | 283,813 |
| 2019-04-02 | $1.91 | $2.17 | $1.86 | $2.01 | $2.01 | 342,187 |
| 2019-04-01 | $1.95 | $2.06 | $1.91 | $1.92 | $1.92 | 109,119 |
| 2019-03-29 | $2.02 | $2.03 | $1.92 | $1.94 | $1.94 | 156,113 |
| 2019-03-28 | $1.81 | $2.05 | $1.79 | $2.03 | $2.03 | 199,659 |
| 2019-03-27 | $1.81 | $1.88 | $1.77 | $1.81 | $1.81 | 148,490 |
| 2019-03-26 | $1.87 | $1.90 | $1.80 | $1.80 | $1.80 | 121,416 |
| 2019-03-25 | $1.95 | $2.02 | $1.80 | $1.84 | $1.84 | 212,365 |
| 2019-03-22 | $2.07 | $2.07 | $1.87 | $1.95 | $1.95 | 272,946 |
| 2019-03-21 | $2.28 | $2.28 | $2.08 | $2.10 | $2.10 | 188,528 |
| 2019-03-20 | $2.12 | $2.25 | $2.11 | $2.22 | $2.22 | 165,050 |
| 2019-03-19 | $2.48 | $2.50 | $2.08 | $2.09 | $2.09 | 483,118 |
| 2019-03-18 | $2.01 | $2.60 | $1.98 | $2.51 | $2.51 | 767,874 |
| 2019-03-15 | $1.91 | $1.98 | $1.91 | $1.95 | $1.95 | 81,260 |
| 2019-03-14 | $1.89 | $1.94 | $1.86 | $1.92 | $1.92 | 106,192 |
| 2019-03-13 | $1.86 | $1.94 | $1.86 | $1.88 | $1.88 | 101,355 |
| 2019-03-12 | $1.91 | $1.92 | $1.86 | $1.87 | $1.87 | 91,054 |
| 2019-03-11 | $1.85 | $1.91 | $1.84 | $1.85 | $1.85 | 134,114 |
| 2019-03-08 | $1.96 | $2.00 | $1.75 | $1.83 | $1.83 | 384,286 |
| 2019-03-07 | $2.00 | $2.06 | $1.92 | $1.96 | $1.96 | 166,000 |
| 2019-03-06 | $2.15 | $2.17 | $2.00 | $2.01 | $2.01 | 235,797 |
| 2019-03-05 | $2.20 | $2.33 | $2.17 | $2.20 | $2.20 | 205,875 |
| 2019-03-04 | $2.13 | $2.22 | $2.13 | $2.17 | $2.17 | 88,930 |
| 2019-03-01 | $2.11 | $2.19 | $2.05 | $2.14 | $2.14 | 161,661 |
| 2019-02-28 | $2.19 | $2.19 | $2.07 | $2.10 | $2.10 | 120,642 |
| 2019-02-27 | $2.12 | $2.25 | $2.00 | $2.17 | $2.17 | 341,217 |
| 2019-02-26 | $2.00 | $2.12 | $1.97 | $2.04 | $2.04 | 256,511 |
| 2019-02-25 | $2.19 | $2.26 | $1.98 | $2.00 | $2.00 | 332,850 |
| 2019-02-22 | $2.15 | $2.27 | $2.14 | $2.14 | $2.14 | 138,058 |
| 2019-02-21 | $2.41 | $2.41 | $2.05 | $2.15 | $2.15 | 386,772 |
| 2019-02-20 | $2.44 | $2.44 | $2.26 | $2.30 | $2.30 | 182,067 |
| 2019-02-19 | $2.28 | $2.50 | $2.25 | $2.42 | $2.42 | 154,338 |
| 2019-02-15 | $2.66 | $2.69 | $2.36 | $2.38 | $2.38 | 384,279 |
| 2019-02-14 | $2.50 | $2.63 | $2.49 | $2.60 | $2.60 | 97,357 |
| 2019-02-13 | $2.59 | $2.67 | $2.50 | $2.53 | $2.53 | 56,818 |
| 2019-02-12 | $2.68 | $2.76 | $2.50 | $2.55 | $2.55 | 147,503 |
| 2019-02-11 | $2.81 | $2.81 | $2.55 | $2.68 | $2.68 | 98,317 |
| 2019-02-08 | $2.71 | $2.87 | $2.71 | $2.81 | $2.81 | 102,188 |
| 2019-02-07 | $2.81 | $2.85 | $2.45 | $2.78 | $2.78 | 321,373 |
| 2019-02-06 | $2.98 | $3.00 | $2.77 | $2.86 | $2.86 | 228,711 |
| 2019-02-05 | $2.93 | $3.03 | $2.82 | $2.97 | $2.97 | 214,966 |
| 2019-02-04 | $2.79 | $2.93 | $2.71 | $2.92 | $2.92 | 237,652 |
| 2019-02-01 | $2.90 | $2.93 | $2.74 | $2.82 | $2.82 | 211,234 |
| 2019-01-31 | $2.88 | $3.09 | $2.83 | $2.84 | $2.84 | 322,429 |
| 2019-01-30 | $2.93 | $2.94 | $2.82 | $2.86 | $2.86 | 134,331 |
| 2019-01-29 | $2.83 | $2.92 | $2.67 | $2.82 | $2.82 | 172,157 |
| 2019-01-28 | $2.75 | $2.87 | $2.70 | $2.82 | $2.82 | 253,816 |
| 2019-01-25 | $2.66 | $2.88 | $2.64 | $2.83 | $2.83 | 347,994 |
| 2019-01-24 | $2.50 | $2.66 | $2.50 | $2.65 | $2.65 | 167,860 |
| 2019-01-23 | $2.53 | $2.63 | $2.48 | $2.48 | $2.48 | 105,893 |
| 2019-01-22 | $2.61 | $2.67 | $2.45 | $2.54 | $2.54 | 131,495 |
| 2019-01-18 | $2.50 | $2.66 | $2.49 | $2.61 | $2.61 | 233,181 |
| 2019-01-17 | $2.40 | $2.48 | $2.39 | $2.44 | $2.44 | 81,287 |
| 2019-01-16 | $2.54 | $2.55 | $2.42 | $2.43 | $2.43 | 120,620 |
| 2019-01-15 | $2.56 | $2.57 | $2.45 | $2.52 | $2.52 | 89,314 |
| 2019-01-14 | $2.59 | $2.59 | $2.43 | $2.52 | $2.52 | 174,371 |
| 2019-01-11 | $2.69 | $2.74 | $2.54 | $2.59 | $2.59 | 239,389 |
| 2019-01-10 | $2.37 | $2.75 | $2.20 | $2.73 | $2.73 | 555,891 |
| 2019-01-09 | $2.25 | $2.40 | $2.16 | $2.33 | $2.33 | 282,358 |
| 2019-01-08 | $2.15 | $2.45 | $2.11 | $2.22 | $2.22 | 385,207 |
| 2019-01-07 | $2.07 | $2.15 | $1.91 | $1.99 | $1.99 | 321,393 |
| 2019-01-04 | $2.13 | $2.18 | $2.01 | $2.12 | $2.12 | 181,195 |
| 2019-01-03 | $2.11 | $2.21 | $1.90 | $2.05 | $2.05 | 246,136 |
| 2019-01-02 | $1.54 | $2.35 | $1.54 | $2.05 | $2.05 | 770,891 |
| 2018-12-31 | $1.62 | $1.66 | $1.50 | $1.54 | $1.54 | 539,305 |
| 2018-12-28 | $1.46 | $1.73 | $1.46 | $1.66 | $1.66 | 515,546 |
| 2018-12-27 | $1.53 | $1.58 | $1.43 | $1.45 | $1.45 | 293,767 |
| 2018-12-26 | $1.50 | $1.62 | $1.38 | $1.59 | $1.59 | 360,279 |
| 2018-12-24 | $1.50 | $1.55 | $1.45 | $1.50 | $1.50 | 282,169 |
| 2018-12-21 | $1.85 | $1.85 | $1.53 | $1.55 | $1.55 | 533,615 |
| 2018-12-20 | $2.01 | $2.01 | $1.71 | $1.79 | $1.79 | 404,994 |
| 2018-12-19 | $1.98 | $2.15 | $1.96 | $1.99 | $1.99 | 546,341 |
| 2018-12-18 | $2.12 | $2.12 | $1.98 | $2.02 | $2.02 | 413,220 |
| 2018-12-17 | $2.15 | $2.16 | $2.01 | $2.06 | $2.06 | 244,961 |
| 2018-12-14 | $2.20 | $2.28 | $2.15 | $2.16 | $2.16 | 138,475 |
| 2018-12-13 | $2.45 | $2.62 | $2.25 | $2.27 | $2.27 | 191,059 |
| 2018-12-12 | $2.03 | $2.44 | $2.03 | $2.41 | $2.41 | 383,227 |
| 2018-12-11 | $2.20 | $2.20 | $1.99 | $2.03 | $2.03 | 474,116 |
| 2018-12-10 | $2.40 | $2.44 | $2.02 | $2.02 | $2.02 | 178,482 |
| 2018-12-07 | $2.78 | $2.78 | $2.43 | $2.46 | $2.46 | 249,269 |
| 2018-12-06 | $2.71 | $2.73 | $2.61 | $2.70 | $2.70 | 308,618 |
| 2018-12-04 | $2.77 | $2.77 | $2.63 | $2.71 | $2.71 | 199,469 |
| 2018-12-03 | $2.82 | $2.87 | $2.69 | $2.77 | $2.77 | 203,411 |
| 2018-11-30 | $2.75 | $2.78 | $2.68 | $2.78 | $2.78 | 190,837 |
| 2018-11-29 | $2.72 | $2.82 | $2.69 | $2.72 | $2.72 | 132,548 |
| 2018-11-28 | $2.76 | $2.76 | $2.67 | $2.70 | $2.70 | 121,040 |
| 2018-11-27 | $2.78 | $2.78 | $2.63 | $2.70 | $2.70 | 197,378 |
| 2018-11-26 | $2.80 | $2.87 | $2.65 | $2.70 | $2.70 | 314,755 |
| 2018-11-23 | $2.65 | $2.80 | $2.65 | $2.74 | $2.74 | 125,702 |
| 2018-11-21 | $2.78 | $2.81 | $2.69 | $2.70 | $2.70 | 121,334 |
| 2018-11-20 | $2.60 | $2.75 | $2.54 | $2.74 | $2.74 | 314,758 |
| 2018-11-19 | $2.86 | $2.88 | $2.64 | $2.69 | $2.69 | 249,187 |
| 2018-11-16 | $3.20 | $3.20 | $2.70 | $2.89 | $2.89 | 431,611 |
| 2018-11-15 | $3.00 | $3.18 | $2.99 | $3.14 | $3.14 | 271,579 |
| 2018-11-14 | $2.71 | $2.98 | $2.71 | $2.97 | $2.97 | 528,507 |
| 2018-11-13 | $2.68 | $2.84 | $2.68 | $2.70 | $2.70 | 233,767 |
| 2018-11-12 | $2.74 | $2.87 | $2.68 | $2.68 | $2.68 | 283,566 |
| 2018-11-09 | $2.55 | $2.88 | $2.51 | $2.77 | $2.77 | 345,833 |
| 2018-11-08 | $2.72 | $3.20 | $2.57 | $2.63 | $2.63 | 788,669 |
| 2018-11-07 | $2.40 | $2.90 | $2.40 | $2.64 | $2.64 | 746,656 |
| 2018-11-06 | $1.70 | $2.55 | $1.61 | $2.47 | $2.47 | 2,164,714 |
| 2018-11-05 | $3.02 | $3.25 | $2.31 | $2.34 | $2.34 | 1,446,245 |
| 2018-11-02 | $2.50 | $3.64 | $2.47 | $3.14 | $3.14 | 3,955,600 |
| 2018-11-01 | $2.10 | $2.46 | $1.99 | $2.44 | $2.44 | 848,471 |
| 2018-10-31 | $2.14 | $2.14 | $1.91 | $2.02 | $2.02 | 607,545 |
| 2018-10-30 | $2.10 | $2.18 | $2.01 | $2.09 | $2.09 | 294,302 |
| 2018-10-29 | $2.31 | $2.41 | $2.05 | $2.06 | $2.06 | 697,139 |
| 2018-10-26 | $2.28 | $2.40 | $2.22 | $2.31 | $2.31 | 1,127,949 |
| 2018-10-25 | $2.48 | $2.49 | $2.25 | $2.29 | $2.29 | 383,853 |
| 2018-10-24 | $2.49 | $2.55 | $2.40 | $2.47 | $2.47 | 302,143 |
| 2018-10-23 | $2.73 | $2.73 | $2.39 | $2.46 | $2.46 | 702,722 |
| 2018-10-22 | $2.90 | $2.99 | $2.61 | $2.81 | $2.81 | 481,697 |
| 2018-10-19 | $3.00 | $3.00 | $2.88 | $2.90 | $2.90 | 332,713 |
| 2018-10-18 | $3.15 | $3.15 | $2.91 | $2.95 | $2.95 | 489,326 |
| 2018-10-17 | $3.45 | $3.45 | $3.07 | $3.19 | $3.19 | 514,418 |
| 2018-10-16 | $3.40 | $3.49 | $3.35 | $3.42 | $3.42 | 424,746 |
| 2018-10-15 | $3.45 | $3.46 | $3.27 | $3.37 | $3.37 | 289,698 |
| 2018-10-12 | $3.56 | $3.66 | $3.30 | $3.43 | $3.43 | 390,623 |
| 2018-10-11 | $3.88 | $3.93 | $3.38 | $3.55 | $3.55 | 352,549 |
| 2018-10-10 | $3.94 | $4.03 | $3.82 | $3.92 | $3.92 | 188,584 |
| 2018-10-09 | $3.82 | $4.02 | $3.82 | $3.99 | $3.99 | 160,263 |
| 2018-10-08 | $3.92 | $3.96 | $3.76 | $3.87 | $3.87 | 281,366 |
| 2018-10-05 | $4.06 | $4.07 | $3.87 | $3.92 | $3.92 | 167,374 |
| 2018-10-04 | $4.11 | $4.23 | $4.06 | $4.06 | $4.06 | 154,941 |
| 2018-10-03 | $4.09 | $4.30 | $4.08 | $4.19 | $4.19 | 146,771 |
| 2018-10-02 | $4.22 | $4.32 | $4.11 | $4.14 | $4.14 | 196,651 |
| 2018-10-01 | $4.07 | $4.34 | $3.98 | $4.27 | $4.27 | 317,952 |
| 2018-09-28 | $4.08 | $4.19 | $3.95 | $3.99 | $3.99 | 333,602 |
| 2018-09-27 | $4.32 | $4.34 | $4.13 | $4.13 | $4.13 | 274,780 |
| 2018-09-26 | $4.53 | $4.56 | $4.08 | $4.13 | $4.13 | 631,062 |
| 2018-09-25 | $4.60 | $4.62 | $4.50 | $4.55 | $4.55 | 351,744 |
| 2018-09-24 | $4.67 | $4.75 | $4.59 | $4.59 | $4.59 | 426,020 |
| 2018-09-21 | $4.69 | $4.75 | $4.60 | $4.62 | $4.62 | 222,750 |
| 2018-09-20 | $4.81 | $4.81 | $4.60 | $4.68 | $4.68 | 390,864 |
| 2018-09-19 | $4.79 | $4.89 | $4.77 | $4.80 | $4.80 | 185,258 |
| 2018-09-18 | $4.74 | $4.86 | $4.71 | $4.78 | $4.78 | 239,095 |
| 2018-09-17 | $4.90 | $4.99 | $4.62 | $4.72 | $4.72 | 291,046 |
| 2018-09-14 | $4.94 | $4.98 | $4.85 | $4.93 | $4.93 | 191,032 |
| 2018-09-13 | $4.91 | $4.98 | $4.81 | $4.91 | $4.91 | 180,843 |
| 2018-09-12 | $4.85 | $4.98 | $4.78 | $4.90 | $4.90 | 232,071 |
| 2018-09-11 | $4.60 | $4.82 | $4.51 | $4.77 | $4.77 | 355,584 |
| 2018-09-10 | $4.53 | $4.65 | $4.46 | $4.61 | $4.61 | 429,366 |
| 2018-09-07 | $4.77 | $4.77 | $4.47 | $4.54 | $4.54 | 579,370 |
| 2018-09-06 | $5.08 | $5.15 | $4.78 | $4.82 | $4.82 | 540,192 |
| 2018-09-05 | $5.18 | $5.20 | $5.06 | $5.08 | $5.08 | 307,619 |
| 2018-09-04 | $5.26 | $5.43 | $5.17 | $5.18 | $5.18 | 372,664 |
| 2018-08-31 | $5.25 | $5.31 | $5.02 | $5.20 | $5.20 | 387,994 |
| 2018-08-30 | $5.44 | $5.54 | $5.04 | $5.26 | $5.26 | 649,496 |
| 2018-08-29 | $5.56 | $5.60 | $5.35 | $5.48 | $5.48 | 397,710 |
| 2018-08-28 | $5.57 | $5.62 | $5.50 | $5.53 | $5.53 | 217,521 |
| 2018-08-27 | $5.63 | $5.74 | $5.51 | $5.57 | $5.57 | 328,036 |
| 2018-08-24 | $5.67 | $5.79 | $5.55 | $5.61 | $5.61 | 139,087 |
| 2018-08-23 | $5.62 | $5.74 | $5.50 | $5.64 | $5.64 | 206,670 |
| 2018-08-22 | $5.61 | $5.75 | $5.58 | $5.64 | $5.64 | 278,323 |
| 2018-08-21 | $5.55 | $5.69 | $5.45 | $5.53 | $5.53 | 286,192 |
| 2018-08-20 | $5.54 | $5.60 | $5.46 | $5.50 | $5.50 | 182,267 |
| 2018-08-17 | $5.52 | $5.64 | $5.44 | $5.55 | $5.55 | 315,610 |
| 2018-08-16 | $5.43 | $5.56 | $5.37 | $5.52 | $5.52 | 254,480 |
| 2018-08-15 | $5.72 | $5.76 | $5.30 | $5.40 | $5.40 | 601,321 |
| 2018-08-14 | $5.92 | $6.02 | $5.66 | $5.78 | $5.78 | 489,449 |
| 2018-08-13 | $6.17 | $6.22 | $5.82 | $5.86 | $5.86 | 431,071 |
| 2018-08-10 | $6.00 | $6.23 | $5.97 | $6.20 | $6.20 | 336,397 |
| 2018-08-09 | $5.95 | $6.07 | $5.81 | $5.97 | $5.97 | 327,275 |
| 2018-08-08 | $5.93 | $5.94 | $5.72 | $5.94 | $5.94 | 448,523 |
| 2018-08-07 | $6.18 | $6.35 | $5.84 | $5.95 | $5.95 | 845,864 |
| 2018-08-06 | $6.47 | $6.55 | $6.16 | $6.20 | $6.20 | 816,849 |
| 2018-08-03 | $6.50 | $6.61 | $6.40 | $6.45 | $6.45 | 721,038 |
| 2018-08-02 | $6.61 | $6.62 | $6.32 | $6.54 | $6.54 | 1,054,801 |
| 2018-08-01 | $7.13 | $7.25 | $6.50 | $6.65 | $6.65 | 1,997,719 |
| 2018-07-31 | $7.48 | $8.05 | $7.32 | $7.88 | $7.88 | 781,888 |
| 2018-07-30 | $7.43 | $7.59 | $7.16 | $7.42 | $7.42 | 962,339 |
| 2018-07-27 | $7.10 | $7.36 | $6.98 | $7.20 | $7.20 | 1,015,296 |
| 2018-07-26 | $7.15 | $7.34 | $6.80 | $7.07 | $7.07 | 930,374 |
| 2018-07-25 | $7.40 | $7.40 | $7.08 | $7.11 | $7.11 | 773,872 |
| 2018-07-24 | $7.39 | $7.55 | $7.30 | $7.43 | $7.43 | 373,120 |
| 2018-07-23 | $7.35 | $7.59 | $7.12 | $7.30 | $7.30 | 732,542 |
| 2018-07-20 | $7.04 | $7.05 | $6.81 | $6.95 | $6.95 | 346,702 |
| 2018-07-19 | $7.25 | $7.29 | $6.88 | $7.02 | $7.02 | 321,320 |
| 2018-07-18 | $7.00 | $7.32 | $6.72 | $7.25 | $7.25 | 488,132 |
| 2018-07-17 | $7.00 | $7.04 | $6.88 | $7.04 | $7.04 | 271,797 |
| 2018-07-16 | $7.11 | $7.16 | $6.88 | $7.01 | $7.01 | 236,053 |
| 2018-07-13 | $7.29 | $7.34 | $7.15 | $7.17 | $7.17 | 138,225 |
| 2018-07-12 | $7.20 | $7.37 | $7.00 | $7.24 | $7.24 | 328,340 |
| 2018-07-11 | $7.39 | $7.51 | $7.08 | $7.20 | $7.20 | 281,898 |
| 2018-07-10 | $7.57 | $7.73 | $7.41 | $7.42 | $7.42 | 264,865 |
| 2018-07-09 | $7.28 | $7.58 | $7.27 | $7.53 | $7.53 | 296,666 |
| 2018-07-06 | $7.10 | $7.27 | $6.99 | $7.22 | $7.22 | 239,001 |
| 2018-07-05 | $7.23 | $7.31 | $7.06 | $7.11 | $7.11 | 149,952 |
| 2018-07-03 | $7.18 | $7.40 | $7.15 | $7.16 | $7.16 | 156,909 |
| 2018-07-02 | $7.01 | $7.18 | $6.95 | $7.09 | $7.09 | 139,465 |
| 2018-06-29 | $7.31 | $7.36 | $7.06 | $7.13 | $7.13 | 299,226 |
| 2018-06-28 | $7.31 | $7.38 | $7.06 | $7.27 | $7.27 | 507,096 |
| 2018-06-27 | $7.27 | $7.57 | $7.23 | $7.27 | $7.27 | 572,646 |
| 2018-06-26 | $7.09 | $7.25 | $6.78 | $7.17 | $7.17 | 496,633 |
| 2018-06-25 | $7.31 | $7.37 | $7.02 | $7.09 | $7.09 | 516,032 |
| 2018-06-22 | $7.50 | $7.68 | $7.27 | $7.28 | $7.28 | 762,496 |
| 2018-06-21 | $7.76 | $7.79 | $7.31 | $7.34 | $7.34 | 395,329 |
| 2018-06-20 | $7.53 | $7.90 | $7.33 | $7.81 | $7.81 | 468,137 |
| 2018-06-19 | $7.47 | $7.65 | $7.25 | $7.44 | $7.44 | 454,759 |
| 2018-06-18 | $7.44 | $7.64 | $7.35 | $7.56 | $7.56 | 429,701 |
| 2018-06-15 | $7.75 | $7.75 | $7.40 | $7.51 | $7.51 | 370,288 |
| 2018-06-14 | $8.02 | $8.11 | $7.75 | $7.76 | $7.76 | 293,757 |
| 2018-06-13 | $7.98 | $8.12 | $7.79 | $7.96 | $7.96 | 424,101 |
| 2018-06-12 | $7.85 | $8.02 | $7.74 | $7.95 | $7.95 | 418,279 |
| 2018-06-11 | $7.67 | $7.91 | $7.57 | $7.83 | $7.83 | 369,265 |
| 2018-06-08 | $7.85 | $8.00 | $7.49 | $7.72 | $7.72 | 376,747 |
| 2018-06-07 | $7.75 | $8.15 | $7.75 | $7.87 | $7.87 | 445,835 |
| 2018-06-06 | $7.82 | $7.94 | $7.57 | $7.69 | $7.69 | 338,142 |
| 2018-06-05 | $7.48 | $7.94 | $7.43 | $7.81 | $7.81 | 404,790 |
| 2018-06-04 | $7.60 | $7.60 | $7.30 | $7.47 | $7.47 | 276,585 |
| 2018-06-01 | $7.86 | $7.86 | $7.47 | $7.54 | $7.54 | 590,720 |
| 2018-05-31 | $8.08 | $8.12 | $7.75 | $7.84 | $7.84 | 382,483 |
| 2018-05-30 | $8.06 | $8.23 | $7.94 | $8.14 | $8.14 | 405,066 |
| 2018-05-29 | $7.64 | $8.09 | $7.64 | $7.99 | $7.99 | 332,618 |
| 2018-05-25 | $7.74 | $7.82 | $7.37 | $7.78 | $7.78 | 563,082 |
| 2018-05-24 | $7.98 | $8.06 | $7.80 | $7.91 | $7.91 | 459,395 |
| 2018-05-23 | $8.32 | $8.33 | $8.02 | $8.09 | $8.09 | 405,395 |
| 2018-05-22 | $8.48 | $8.67 | $8.30 | $8.32 | $8.32 | 420,357 |
| 2018-05-21 | $8.60 | $8.70 | $8.40 | $8.49 | $8.49 | 322,141 |
| 2018-05-18 | $8.91 | $8.91 | $8.40 | $8.54 | $8.54 | 558,460 |
| 2018-05-17 | $8.74 | $9.24 | $8.61 | $8.91 | $8.91 | 874,495 |
| 2018-05-16 | $8.49 | $8.69 | $8.40 | $8.64 | $8.64 | 407,550 |
| 2018-05-15 | $8.50 | $8.72 | $8.37 | $8.51 | $8.51 | 355,475 |
| 2018-05-14 | $8.27 | $8.60 | $8.27 | $8.52 | $8.52 | 533,970 |
| 2018-05-11 | $8.74 | $8.74 | $8.26 | $8.61 | $8.61 | 643,342 |
| 2018-05-10 | $9.25 | $9.25 | $8.73 | $8.80 | $8.80 | 635,640 |
| 2018-05-09 | $8.97 | $9.30 | $8.87 | $9.16 | $9.16 | 807,535 |
| 2018-05-08 | $8.50 | $8.80 | $8.20 | $8.73 | $8.73 | 448,596 |
| 2018-05-07 | $8.55 | $8.80 | $8.40 | $8.49 | $8.49 | 467,926 |
| 2018-05-04 | $8.01 | $8.58 | $7.96 | $8.37 | $8.37 | 437,464 |
| 2018-05-03 | $8.38 | $8.50 | $7.95 | $8.07 | $8.07 | 757,186 |
| 2018-05-02 | $7.55 | $8.83 | $7.52 | $8.39 | $8.39 | 1,198,514 |
| 2018-05-01 | $7.50 | $7.67 | $7.22 | $7.54 | $7.54 | 542,218 |
| 2018-04-30 | $7.22 | $7.43 | $7.17 | $7.30 | $7.30 | 382,155 |
| 2018-04-27 | $7.28 | $7.44 | $7.15 | $7.23 | $7.23 | 319,808 |
| 2018-04-26 | $7.26 | $7.65 | $7.25 | $7.33 | $7.33 | 419,417 |
| 2018-04-25 | $6.95 | $7.30 | $6.85 | $7.26 | $7.26 | 373,879 |
| 2018-04-24 | $7.10 | $7.20 | $6.75 | $6.96 | $6.96 | 381,644 |
| 2018-04-23 | $7.15 | $7.21 | $6.96 | $7.02 | $7.02 | 296,098 |
| 2018-04-20 | $7.25 | $7.34 | $6.98 | $7.21 | $7.21 | 286,654 |
| 2018-04-19 | $7.12 | $7.56 | $7.10 | $7.28 | $7.28 | 463,995 |
| 2018-04-18 | $7.10 | $7.40 | $7.10 | $7.15 | $7.15 | 372,590 |
| 2018-04-17 | $7.08 | $7.19 | $6.98 | $7.02 | $7.02 | 147,114 |
| 2018-04-16 | $7.22 | $7.37 | $7.01 | $7.04 | $7.04 | 321,005 |
| 2018-04-13 | $7.20 | $7.44 | $7.16 | $7.22 | $7.22 | 306,837 |
| 2018-04-12 | $7.31 | $7.31 | $6.94 | $7.13 | $7.13 | 346,339 |
| 2018-04-11 | $7.06 | $7.48 | $7.06 | $7.37 | $7.37 | 371,801 |
| 2018-04-10 | $6.76 | $7.13 | $6.76 | $7.05 | $7.05 | 349,371 |
| 2018-04-09 | $6.75 | $6.99 | $6.57 | $6.63 | $6.63 | 233,641 |
| 2018-04-06 | $6.89 | $6.96 | $6.56 | $6.72 | $6.72 | 288,238 |
| 2018-04-05 | $6.43 | $7.12 | $6.42 | $6.95 | $6.95 | 647,098 |
| 2018-04-04 | $6.20 | $6.52 | $6.01 | $6.39 | $6.39 | 263,622 |
| 2018-04-03 | $6.00 | $6.32 | $5.89 | $6.29 | $6.29 | 251,338 |
| 2018-04-02 | $6.11 | $6.11 | $5.80 | $5.96 | $5.96 | 257,959 |
| 2018-03-29 | $6.00 | $6.23 | $5.98 | $6.15 | $6.15 | 202,695 |
| 2018-03-28 | $6.13 | $6.19 | $5.93 | $5.99 | $5.99 | 283,191 |
| 2018-03-27 | $6.43 | $6.46 | $6.12 | $6.16 | $6.16 | 495,608 |
| 2018-03-26 | $6.71 | $6.77 | $6.35 | $6.40 | $6.40 | 391,948 |
| 2018-03-23 | $6.73 | $7.01 | $6.50 | $6.63 | $6.63 | 528,713 |
| 2018-03-22 | $6.70 | $6.78 | $6.56 | $6.69 | $6.69 | 365,040 |
| 2018-03-21 | $6.65 | $6.97 | $6.35 | $6.78 | $6.78 | 675,723 |
| 2018-03-20 | $6.87 | $6.96 | $6.60 | $6.63 | $6.63 | 338,260 |
| 2018-03-19 | $6.87 | $6.88 | $6.65 | $6.80 | $6.80 | 269,011 |
| 2018-03-16 | $6.82 | $7.10 | $6.76 | $6.95 | $6.95 | 314,623 |
| 2018-03-15 | $6.95 | $7.00 | $6.56 | $6.80 | $6.80 | 528,757 |
| 2018-03-14 | $7.14 | $7.17 | $6.92 | $6.93 | $6.93 | 230,067 |
| 2018-03-13 | $7.12 | $7.20 | $7.05 | $7.12 | $7.12 | 242,567 |
| 2018-03-12 | $7.05 | $7.20 | $6.96 | $7.11 | $7.11 | 285,436 |
| 2018-03-09 | $7.01 | $7.15 | $6.92 | $7.08 | $7.08 | 320,387 |
| 2018-03-08 | $6.89 | $7.01 | $6.81 | $6.93 | $6.93 | 354,268 |
| 2018-03-07 | $7.09 | $7.28 | $6.84 | $6.93 | $6.93 | 679,074 |
| 2018-03-06 | $7.16 | $7.37 | $7.11 | $7.20 | $7.20 | 308,189 |
| 2018-03-05 | $7.06 | $7.30 | $6.93 | $7.11 | $7.11 | 463,397 |
| 2018-03-02 | $6.88 | $7.37 | $6.77 | $7.13 | $7.13 | 484,594 |
| 2018-03-01 | $7.05 | $7.20 | $6.75 | $6.98 | $6.98 | 740,059 |
| 2018-02-28 | $7.61 | $7.67 | $6.94 | $6.95 | $6.95 | 591,615 |
| 2018-02-27 | $7.89 | $7.89 | $7.27 | $7.53 | $7.53 | 705,640 |
| 2018-02-26 | $7.01 | $7.91 | $6.84 | $7.89 | $7.89 | 1,138,170 |
| 2018-02-23 | $7.35 | $7.62 | $7.12 | $7.39 | $7.39 | 1,162,779 |
| 2018-02-22 | $7.40 | $7.63 | $7.15 | $7.34 | $7.34 | 713,711 |
| 2018-02-21 | $7.57 | $7.63 | $7.22 | $7.35 | $7.35 | 564,745 |
| 2018-02-20 | $7.72 | $7.95 | $7.35 | $7.64 | $7.64 | 459,403 |
| 2018-02-16 | $7.58 | $7.89 | $7.46 | $7.77 | $7.77 | 499,386 |
| 2018-02-15 | $7.97 | $8.11 | $7.46 | $7.65 | $7.65 | 551,952 |
| 2018-02-14 | $7.55 | $7.93 | $7.48 | $7.91 | $7.91 | 299,074 |
| 2018-02-13 | $7.47 | $7.79 | $7.46 | $7.62 | $7.62 | 208,958 |
| 2018-02-12 | $7.12 | $7.78 | $7.12 | $7.56 | $7.56 | 568,490 |
| 2018-02-09 | $7.25 | $7.34 | $6.61 | $7.06 | $7.06 | 649,270 |
| 2018-02-08 | $7.73 | $7.93 | $7.16 | $7.17 | $7.17 | 695,460 |
| 2018-02-07 | $8.08 | $8.25 | $7.58 | $7.72 | $7.72 | 729,981 |
| 2018-02-06 | $7.78 | $8.39 | $7.78 | $8.12 | $8.12 | 582,762 |
| 2018-02-05 | $8.11 | $8.52 | $7.75 | $8.02 | $8.02 | 574,164 |
| 2018-02-02 | $8.65 | $8.65 | $8.25 | $8.31 | $8.31 | 573,356 |
| 2018-02-01 | $8.72 | $9.17 | $8.64 | $8.74 | $8.74 | 467,692 |
| 2018-01-31 | $8.70 | $8.78 | $8.52 | $8.69 | $8.69 | 252,431 |
| 2018-01-30 | $8.74 | $8.89 | $8.30 | $8.69 | $8.69 | 501,268 |
| 2018-01-29 | $8.92 | $8.92 | $8.45 | $8.83 | $8.83 | 569,305 |
| 2018-01-26 | $8.83 | $9.00 | $8.76 | $8.97 | $8.97 | 378,694 |
| 2018-01-25 | $9.21 | $9.36 | $8.77 | $8.84 | $8.84 | 593,564 |
| 2018-01-24 | $9.37 | $9.45 | $9.06 | $9.15 | $9.15 | 676,012 |
| 2018-01-23 | $9.55 | $9.65 | $9.15 | $9.39 | $9.39 | 482,712 |
| 2018-01-22 | $8.81 | $9.48 | $8.73 | $9.39 | $9.39 | 724,498 |
| 2018-01-19 | $8.90 | $8.99 | $8.59 | $8.82 | $8.82 | 716,341 |
| 2018-01-18 | $9.16 | $9.24 | $8.86 | $8.95 | $8.95 | 522,399 |
| 2018-01-17 | $9.10 | $9.30 | $9.05 | $9.20 | $9.20 | 524,350 |
| 2018-01-16 | $9.76 | $9.85 | $8.96 | $9.12 | $9.12 | 1,038,831 |
| 2018-01-12 | $10.07 | $10.24 | $9.66 | $9.71 | $9.71 | 881,942 |
| 2018-01-11 | $9.94 | $10.45 | $9.89 | $10.03 | $10.03 | 1,419,457 |
| 2018-01-10 | $9.07 | $10.04 | $9.03 | $9.80 | $9.80 | 1,319,354 |
| 2018-01-09 | $9.05 | $9.40 | $8.70 | $9.06 | $9.06 | 1,200,032 |
| 2018-01-08 | $8.30 | $9.09 | $8.08 | $8.88 | $8.88 | 1,327,573 |
| 2018-01-05 | $8.24 | $8.24 | $7.87 | $8.00 | $8.00 | 909,568 |
| 2018-01-04 | $7.69 | $8.41 | $7.63 | $8.21 | $8.21 | 1,475,234 |
| 2018-01-03 | $7.36 | $7.78 | $7.28 | $7.60 | $7.60 | 1,423,338 |
| 2018-01-02 | $7.24 | $7.50 | $7.19 | $7.31 | $7.31 | 515,310 |
| 2017-12-29 | $7.32 | $7.39 | $7.12 | $7.19 | $7.19 | 749,959 |
| 2017-12-28 | $7.36 | $7.46 | $7.24 | $7.31 | $7.31 | 566,345 |
| 2017-12-27 | $7.50 | $7.58 | $7.31 | $7.40 | $7.40 | 283,985 |
| 2017-12-26 | $7.33 | $7.84 | $7.11 | $7.50 | $7.50 | 1,234,028 |
| 2017-12-22 | $7.51 | $7.59 | $7.27 | $7.33 | $7.33 | 686,195 |
| 2017-12-21 | $7.30 | $7.59 | $7.14 | $7.45 | $7.45 | 828,854 |
| 2017-12-20 | $7.19 | $7.35 | $7.06 | $7.23 | $7.23 | 451,146 |
| 2017-12-19 | $7.32 | $7.46 | $7.11 | $7.15 | $7.15 | 589,577 |
| 2017-12-18 | $7.63 | $7.65 | $7.11 | $7.29 | $7.29 | 916,579 |
| 2017-12-15 | $7.36 | $7.61 | $7.26 | $7.37 | $7.37 | 455,622 |
| 2017-12-14 | $7.51 | $7.66 | $7.32 | $7.47 | $7.47 | 388,456 |
| 2017-12-13 | $7.22 | $7.67 | $7.15 | $7.38 | $7.38 | 578,845 |
| 2017-12-12 | $7.37 | $7.73 | $7.13 | $7.21 | $7.21 | 508,716 |
| 2017-12-11 | $7.11 | $7.55 | $7.05 | $7.34 | $7.34 | 452,194 |
| 2017-12-08 | $7.15 | $7.46 | $7.05 | $7.12 | $7.12 | 594,739 |
| 2017-12-07 | $7.10 | $7.44 | $6.98 | $7.00 | $7.00 | 788,013 |
| 2017-12-06 | $7.73 | $7.75 | $7.32 | $7.45 | $7.45 | 492,645 |
| 2017-12-05 | $7.85 | $8.05 | $7.65 | $7.78 | $7.78 | 365,715 |
| 2017-12-04 | $8.04 | $8.22 | $7.85 | $7.89 | $7.89 | 513,190 |
| 2017-12-01 | $8.07 | $8.37 | $7.80 | $7.97 | $7.97 | 654,619 |
| 2017-11-30 | $7.84 | $8.11 | $7.78 | $8.01 | $8.01 | 482,544 |
| 2017-11-29 | $7.92 | $8.04 | $7.64 | $7.78 | $7.78 | 378,485 |
| 2017-11-28 | $7.96 | $8.07 | $7.82 | $7.91 | $7.91 | 359,441 |
| 2017-11-27 | $8.12 | $8.25 | $7.90 | $7.96 | $7.96 | 306,973 |
| 2017-11-24 | $8.19 | $8.28 | $8.12 | $8.19 | $8.19 | 226,384 |
| 2017-11-22 | $8.08 | $8.27 | $7.89 | $8.18 | $8.18 | 490,119 |
| 2017-11-21 | $8.44 | $8.57 | $7.78 | $7.99 | $7.99 | 797,757 |
| 2017-11-20 | $8.60 | $8.75 | $8.34 | $8.35 | $8.35 | 356,096 |
| 2017-11-17 | $8.46 | $8.82 | $8.36 | $8.62 | $8.62 | 719,497 |
| 2017-11-16 | $8.59 | $8.86 | $8.35 | $8.40 | $8.40 | 523,251 |
| 2017-11-15 | $8.53 | $8.85 | $8.33 | $8.52 | $8.52 | 433,198 |
| 2017-11-14 | $8.99 | $9.10 | $8.30 | $8.73 | $8.73 | 909,132 |
| 2017-11-13 | $8.78 | $9.12 | $8.63 | $9.11 | $9.11 | 545,708 |
| 2017-11-10 | $9.15 | $9.40 | $8.73 | $8.86 | $8.86 | 562,354 |
| 2017-11-09 | $8.36 | $8.93 | $8.28 | $8.89 | $8.89 | 359,809 |
| 2017-11-08 | $8.92 | $9.00 | $8.36 | $8.42 | $8.42 | 471,955 |
| 2017-11-07 | $8.84 | $9.17 | $8.51 | $8.89 | $8.89 | 961,002 |
| 2017-11-06 | $7.68 | $8.80 | $7.56 | $8.71 | $8.71 | 1,201,471 |
| 2017-11-03 | $7.61 | $7.79 | $7.35 | $7.62 | $7.62 | 704,741 |
| 2017-11-02 | $8.21 | $8.21 | $7.35 | $7.59 | $7.59 | 952,446 |
| 2017-11-01 | $8.00 | $8.50 | $7.91 | $8.17 | $8.17 | 1,482,902 |
| 2017-10-31 | $6.98 | $7.24 | $6.73 | $7.14 | $7.14 | 628,638 |
| 2017-10-30 | $7.27 | $7.35 | $6.95 | $6.99 | $6.99 | 517,999 |
| 2017-10-27 | $6.81 | $7.25 | $6.79 | $7.25 | $7.25 | 521,244 |
| 2017-10-26 | $6.96 | $7.08 | $6.72 | $6.95 | $6.95 | 436,563 |
| 2017-10-25 | $7.30 | $7.37 | $6.80 | $7.00 | $7.00 | 596,597 |
| 2017-10-24 | $7.35 | $7.35 | $7.22 | $7.30 | $7.30 | 259,163 |
| 2017-10-23 | $7.54 | $7.67 | $7.25 | $7.35 | $7.35 | 333,731 |
| 2017-10-20 | $7.39 | $7.56 | $7.29 | $7.47 | $7.47 | 190,831 |
| 2017-10-19 | $7.41 | $7.50 | $7.27 | $7.41 | $7.41 | 190,584 |
| 2017-10-18 | $7.58 | $7.89 | $7.33 | $7.50 | $7.50 | 420,643 |
| 2017-10-17 | $7.42 | $7.55 | $7.13 | $7.26 | $7.26 | 257,971 |
| 2017-10-16 | $7.78 | $7.86 | $7.30 | $7.40 | $7.40 | 362,573 |
| 2017-10-13 | $8.02 | $8.11 | $7.24 | $7.68 | $7.68 | 788,627 |
| 2017-10-12 | $8.14 | $8.22 | $7.80 | $7.90 | $7.90 | 369,259 |
| 2017-10-11 | $8.38 | $8.49 | $8.04 | $8.25 | $8.25 | 335,142 |
| 2017-10-10 | $8.53 | $8.65 | $8.15 | $8.30 | $8.30 | 460,686 |
| 2017-10-09 | $8.32 | $8.56 | $8.24 | $8.35 | $8.35 | 229,054 |
| 2017-10-06 | $8.41 | $8.67 | $8.12 | $8.29 | $8.29 | 419,662 |
| 2017-10-05 | $8.40 | $8.76 | $8.38 | $8.54 | $8.54 | 376,381 |
| 2017-10-04 | $8.81 | $8.95 | $8.35 | $8.35 | $8.35 | 551,731 |
| 2017-10-03 | $8.30 | $8.93 | $8.08 | $8.82 | $8.82 | 1,102,373 |
| 2017-10-02 | $8.15 | $8.33 | $7.93 | $8.31 | $8.31 | 549,662 |
| 2017-09-29 | $8.18 | $8.30 | $7.85 | $8.24 | $8.24 | 595,355 |
| 2017-09-28 | $8.71 | $8.77 | $7.96 | $8.09 | $8.09 | 617,569 |
| 2017-09-27 | $9.61 | $9.61 | $8.35 | $8.70 | $8.70 | 1,019,170 |
| 2017-09-26 | $9.27 | $9.85 | $9.27 | $9.49 | $9.49 | 515,656 |
| 2017-09-25 | $9.34 | $9.90 | $9.25 | $9.37 | $9.37 | 621,150 |
| 2017-09-22 | $8.70 | $9.72 | $8.70 | $9.17 | $9.17 | 957,094 |
| 2017-09-21 | $8.47 | $8.85 | $8.30 | $8.73 | $8.73 | 473,640 |
| 2017-09-20 | $8.12 | $8.70 | $8.11 | $8.41 | $8.41 | 870,964 |
| 2017-09-19 | $8.16 | $8.17 | $7.80 | $8.05 | $8.05 | 257,175 |
| 2017-09-18 | $7.86 | $8.24 | $7.81 | $8.06 | $8.06 | 427,229 |
| 2017-09-15 | $8.07 | $8.12 | $7.69 | $7.93 | $7.93 | 250,098 |
| 2017-09-14 | $8.09 | $8.45 | $7.77 | $8.05 | $8.05 | 773,193 |
| 2017-09-13 | $7.20 | $8.33 | $7.20 | $8.00 | $8.00 | 1,452,953 |
| 2017-09-12 | $6.77 | $7.25 | $6.75 | $7.12 | $7.12 | 518,954 |
| 2017-09-11 | $6.57 | $6.82 | $6.57 | $6.76 | $6.76 | 341,335 |
| 2017-09-08 | $6.60 | $6.93 | $6.40 | $6.57 | $6.57 | 449,681 |
| 2017-09-07 | $6.79 | $6.87 | $6.56 | $6.57 | $6.57 | 459,817 |
| 2017-09-06 | $6.92 | $7.32 | $6.83 | $6.85 | $6.85 | 581,961 |
| 2017-09-05 | $6.61 | $7.00 | $6.61 | $6.83 | $6.83 | 503,932 |
| 2017-09-01 | $6.56 | $6.75 | $6.54 | $6.57 | $6.57 | 289,270 |
| 2017-08-31 | $6.54 | $6.78 | $6.47 | $6.56 | $6.56 | 489,818 |
| 2017-08-30 | $6.35 | $6.69 | $6.30 | $6.46 | $6.46 | 470,040 |
| 2017-08-29 | $6.35 | $6.65 | $6.30 | $6.38 | $6.38 | 427,177 |
| 2017-08-28 | $6.27 | $6.64 | $6.15 | $6.41 | $6.41 | 369,163 |
| 2017-08-25 | $6.07 | $6.49 | $6.00 | $6.25 | $6.25 | 523,564 |
| 2017-08-24 | $6.07 | $6.29 | $6.01 | $6.02 | $6.02 | 277,735 |
| 2017-08-23 | $6.11 | $6.32 | $6.04 | $6.12 | $6.12 | 283,762 |
| 2017-08-22 | $6.09 | $6.33 | $6.08 | $6.15 | $6.15 | 391,448 |
| 2017-08-21 | $6.18 | $6.25 | $6.02 | $6.08 | $6.08 | 301,174 |
| 2017-08-18 | $6.12 | $6.42 | $6.11 | $6.19 | $6.19 | 272,592 |
| 2017-08-17 | $6.02 | $6.42 | $6.01 | $6.11 | $6.11 | 446,661 |
| 2017-08-16 | $6.09 | $6.28 | $5.96 | $6.09 | $6.09 | 421,829 |
| 2017-08-15 | $5.73 | $6.15 | $5.65 | $6.12 | $6.12 | 433,040 |
| 2017-08-14 | $6.19 | $6.34 | $5.72 | $5.79 | $5.79 | 437,275 |
| 2017-08-11 | $6.11 | $6.39 | $6.07 | $6.16 | $6.16 | 268,136 |
| 2017-08-10 | $6.31 | $6.52 | $6.21 | $6.27 | $6.27 | 484,106 |
| 2017-08-09 | $6.44 | $6.59 | $6.27 | $6.36 | $6.36 | 658,615 |
| 2017-08-08 | $6.53 | $6.73 | $6.22 | $6.38 | $6.38 | 573,895 |
| 2017-08-07 | $6.80 | $6.80 | $6.50 | $6.57 | $6.57 | 381,051 |
| 2017-08-04 | $6.12 | $7.18 | $6.01 | $6.84 | $6.84 | 1,311,168 |
| 2017-08-03 | $6.25 | $6.44 | $5.77 | $6.06 | $6.06 | 1,075,582 |
| 2017-08-02 | $6.59 | $6.68 | $5.92 | $6.21 | $6.21 | 1,050,713 |
| 2017-08-01 | $6.86 | $7.14 | $6.39 | $6.61 | $6.61 | 805,023 |
| 2017-07-31 | $7.18 | $7.30 | $6.95 | $7.03 | $7.03 | 642,485 |
| 2017-07-28 | $6.95 | $7.40 | $6.89 | $7.22 | $7.22 | 637,494 |
| 2017-07-27 | $6.99 | $7.20 | $6.76 | $6.95 | $6.95 | 496,522 |
| 2017-07-26 | $6.77 | $7.24 | $6.77 | $6.98 | $6.98 | 794,560 |
| 2017-07-25 | $6.96 | $7.32 | $6.66 | $6.70 | $6.70 | 940,954 |
| 2017-07-24 | $8.09 | $8.09 | $6.61 | $6.75 | $6.75 | 1,917,975 |
| 2017-07-21 | $8.15 | $8.32 | $7.93 | $7.97 | $7.97 | 399,313 |
| 2017-07-20 | $9.11 | $9.25 | $8.15 | $8.24 | $8.24 | 852,787 |
| 2017-07-19 | $8.64 | $9.08 | $8.64 | $9.04 | $9.04 | 412,330 |
| 2017-07-18 | $8.82 | $8.98 | $8.52 | $8.63 | $8.63 | 254,360 |
| 2017-07-17 | $8.72 | $9.03 | $8.72 | $8.72 | $8.72 | 274,043 |
| 2017-07-14 | $8.63 | $8.86 | $8.50 | $8.71 | $8.71 | 413,387 |
| 2017-07-13 | $8.24 | $8.58 | $8.23 | $8.52 | $8.52 | 327,635 |
| 2017-07-12 | $8.59 | $8.66 | $8.10 | $8.29 | $8.29 | 430,464 |
| 2017-07-11 | $8.28 | $8.60 | $8.06 | $8.30 | $8.30 | 337,420 |
| 2017-07-10 | $8.01 | $8.39 | $8.01 | $8.29 | $8.29 | 471,784 |
| 2017-07-07 | $8.75 | $8.75 | $7.95 | $8.17 | $8.17 | 748,766 |
| 2017-07-06 | $9.00 | $9.13 | $8.73 | $8.87 | $8.87 | 323,495 |
| 2017-07-05 | $9.30 | $9.37 | $8.73 | $8.81 | $8.81 | 490,767 |
| 2017-07-03 | $9.15 | $9.72 | $9.15 | $9.37 | $9.37 | 370,219 |
| 2017-06-30 | $9.15 | $9.40 | $9.01 | $9.01 | $9.01 | 406,665 |
| 2017-06-29 | $9.05 | $9.38 | $8.86 | $9.00 | $9.00 | 654,162 |
| 2017-06-28 | $8.50 | $9.50 | $8.33 | $8.81 | $8.81 | 804,979 |
| 2017-06-27 | $8.60 | $8.87 | $8.43 | $8.54 | $8.54 | 592,637 |
| 2017-06-26 | $8.42 | $8.72 | $8.19 | $8.50 | $8.50 | 659,759 |
| 2017-06-23 | $8.33 | $8.56 | $8.11 | $8.42 | $8.42 | 487,565 |
| 2017-06-22 | $8.31 | $8.68 | $8.08 | $8.25 | $8.25 | 496,822 |
| 2017-06-21 | $8.41 | $8.93 | $7.77 | $8.22 | $8.22 | 928,936 |
| 2017-06-20 | $8.30 | $8.48 | $7.72 | $8.44 | $8.44 | 1,105,578 |
| 2017-06-19 | $8.72 | $9.11 | $8.50 | $8.69 | $8.69 | 598,718 |
| 2017-06-16 | $9.15 | $9.22 | $8.55 | $8.79 | $8.79 | 526,359 |
| 2017-06-15 | $9.93 | $10.09 | $9.00 | $9.02 | $9.02 | 962,096 |
| 2017-06-14 | $10.33 | $10.45 | $9.55 | $10.03 | $10.03 | 880,647 |
| 2017-06-13 | $10.31 | $10.81 | $10.00 | $10.47 | $10.47 | 476,083 |
| 2017-06-12 | $10.02 | $10.65 | $10.02 | $10.37 | $10.37 | 467,484 |
| 2017-06-09 | $9.47 | $10.11 | $9.22 | $9.96 | $9.96 | 580,750 |
| 2017-06-08 | $9.54 | $9.94 | $9.34 | $9.49 | $9.49 | 478,060 |
| 2017-06-07 | $10.67 | $10.92 | $9.57 | $9.65 | $9.65 | 1,032,504 |
| 2017-06-06 | $10.20 | $11.01 | $10.03 | $10.68 | $10.68 | 593,016 |
| 2017-06-05 | $10.51 | $10.73 | $10.26 | $10.32 | $10.32 | 587,370 |
| 2017-06-02 | $11.07 | $11.28 | $10.56 | $10.77 | $10.77 | 585,671 |
| 2017-06-01 | $10.94 | $11.41 | $10.75 | $11.11 | $11.11 | 445,087 |
| 2017-05-31 | $10.76 | $11.28 | $10.51 | $10.84 | $10.84 | 635,865 |
| 2017-05-30 | $11.42 | $11.42 | $10.51 | $10.83 | $10.83 | 631,592 |
| 2017-05-26 | $11.49 | $11.66 | $11.15 | $11.55 | $11.55 | 428,186 |
| 2017-05-25 | $12.12 | $12.52 | $11.04 | $11.36 | $11.36 | 2,249,299 |
| 2017-05-24 | $12.32 | $12.42 | $11.95 | $12.15 | $12.15 | 307,633 |
| 2017-05-23 | $12.52 | $12.66 | $11.89 | $12.38 | $12.38 | 593,355 |
| 2017-05-22 | $13.28 | $13.40 | $12.33 | $12.45 | $12.45 | 1,024,585 |
| 2017-05-19 | $12.75 | $13.42 | $12.71 | $13.13 | $13.13 | 601,597 |
| 2017-05-18 | $12.00 | $12.59 | $11.80 | $12.56 | $12.56 | 855,468 |
| 2017-05-17 | $13.18 | $13.23 | $12.25 | $12.29 | $12.29 | 766,627 |
| 2017-05-16 | $13.75 | $14.15 | $13.14 | $13.35 | $13.35 | 609,997 |
| 2017-05-15 | $13.96 | $14.35 | $13.52 | $13.66 | $13.66 | 1,068,496 |
| 2017-05-12 | $12.63 | $13.18 | $12.52 | $13.02 | $13.02 | 471,322 |
| 2017-05-11 | $12.35 | $12.69 | $11.97 | $12.56 | $12.56 | 829,916 |
| 2017-05-10 | $11.30 | $12.08 | $11.13 | $11.96 | $11.96 | 949,354 |
| 2017-05-09 | $10.91 | $11.18 | $10.90 | $11.04 | $11.04 | 348,191 |
| 2017-05-08 | $11.34 | $11.57 | $11.00 | $11.02 | $11.02 | 535,211 |
| 2017-05-05 | $11.04 | $11.89 | $10.74 | $11.45 | $11.45 | 1,775,718 |
| 2017-05-04 | $12.13 | $12.20 | $10.11 | $11.01 | $11.01 | 1,570,212 |
| 2017-05-03 | $12.59 | $12.79 | $11.65 | $11.81 | $11.81 | 740,227 |
| 2017-05-02 | $12.08 | $12.54 | $12.00 | $12.49 | $12.49 | 658,087 |
| 2017-05-01 | $12.85 | $13.02 | $12.02 | $12.28 | $12.28 | 603,205 |
| 2017-04-28 | $13.01 | $13.42 | $12.76 | $12.80 | $12.80 | 372,137 |
| 2017-04-27 | $13.01 | $13.11 | $12.66 | $12.96 | $12.96 | 502,674 |
| 2017-04-26 | $12.80 | $13.68 | $12.80 | $13.20 | $13.20 | 648,588 |
| 2017-04-25 | $12.75 | $13.20 | $12.36 | $13.09 | $13.09 | 744,485 |
| 2017-04-24 | $12.86 | $12.99 | $12.00 | $12.39 | $12.39 | 903,991 |
| 2017-04-21 | $13.00 | $13.29 | $12.41 | $12.75 | $12.75 | 619,594 |
| 2017-04-20 | $13.35 | $13.69 | $12.78 | $13.14 | $13.14 | 1,245,535 |
| 2017-04-19 | $14.30 | $14.52 | $13.03 | $13.03 | $13.03 | 1,031,840 |
| 2017-04-18 | $13.94 | $14.56 | $13.61 | $14.17 | $14.17 | 686,127 |
| 2017-04-17 | $13.91 | $14.77 | $13.70 | $13.98 | $13.98 | 2,343,118 |
| 2017-04-13 | $14.34 | $14.81 | $13.56 | $13.63 | $13.63 | 669,181 |
| 2017-04-12 | $14.53 | $15.05 | $14.19 | $14.34 | $14.34 | 1,039,229 |
| 2017-04-11 | $13.97 | $14.33 | $13.39 | $14.26 | $14.26 | 620,246 |
| 2017-04-10 | $13.40 | $14.25 | $13.02 | $13.97 | $13.97 | 935,592 |
| 2017-04-07 | $13.51 | $13.65 | $13.22 | $13.34 | $13.34 | 382,815 |
| 2017-04-06 | $13.44 | $13.69 | $13.18 | $13.47 | $13.47 | 534,439 |
| 2017-04-05 | $14.08 | $14.20 | $13.07 | $13.31 | $13.31 | 977,734 |
| 2017-04-04 | $13.55 | $13.83 | $13.11 | $13.75 | $13.75 | 637,534 |
| 2017-04-03 | $13.91 | $14.41 | $13.06 | $13.54 | $13.54 | 802,521 |
| 2017-03-31 | $13.47 | $14.22 | $13.28 | $13.85 | $13.85 | 861,645 |
| 2017-03-30 | $13.75 | $14.15 | $13.26 | $13.44 | $13.44 | 1,186,863 |
| 2017-03-29 | $12.70 | $13.83 | $12.70 | $13.51 | $13.51 | 1,443,215 |
| 2017-03-28 | $11.97 | $13.01 | $11.54 | $12.61 | $12.61 | 1,117,014 |
| 2017-03-27 | $11.61 | $11.90 | $11.21 | $11.72 | $11.72 | 400,574 |
| 2017-03-24 | $12.26 | $12.74 | $11.53 | $11.87 | $11.87 | 888,632 |
| 2017-03-23 | $11.90 | $12.22 | $11.40 | $11.96 | $11.96 | 637,532 |
| 2017-03-22 | $11.99 | $12.09 | $11.39 | $11.83 | $11.83 | 748,118 |
| 2017-03-21 | $12.56 | $12.80 | $11.11 | $12.12 | $12.12 | 1,325,487 |
| 2017-03-20 | $13.30 | $13.35 | $12.52 | $12.55 | $12.55 | 960,757 |
| 2017-03-17 | $13.43 | $13.67 | $13.25 | $13.50 | $13.50 | 478,206 |
| 2017-03-16 | $13.85 | $13.97 | $13.20 | $13.29 | $13.29 | 546,108 |
| 2017-03-15 | $13.72 | $13.97 | $13.20 | $13.80 | $13.80 | 1,098,355 |
| 2017-03-14 | $14.26 | $14.26 | $13.05 | $13.32 | $13.32 | 804,205 |
| 2017-03-13 | $14.66 | $15.04 | $14.17 | $14.52 | $14.52 | 1,710,303 |
| 2017-03-10 | $14.10 | $14.88 | $13.67 | $14.83 | $14.83 | 874,646 |
| 2017-03-09 | $15.08 | $15.56 | $13.45 | $14.00 | $14.00 | 1,407,062 |
| 2017-03-08 | $16.00 | $16.17 | $14.75 | $15.32 | $15.32 | 942,741 |
| 2017-03-07 | $16.86 | $17.21 | $15.77 | $16.36 | $16.36 | 560,425 |
| 2017-03-06 | $16.42 | $17.00 | $16.25 | $16.78 | $16.78 | 336,405 |
| 2017-03-03 | $16.44 | $17.21 | $16.26 | $16.54 | $16.54 | 399,464 |
| 2017-03-02 | $17.35 | $17.85 | $16.67 | $16.71 | $16.71 | 587,594 |
| 2017-03-01 | $17.54 | $17.90 | $16.96 | $17.65 | $17.65 | 895,970 |
| 2017-02-28 | $18.64 | $18.94 | $16.62 | $17.19 | $17.19 | 1,029,898 |
| 2017-02-27 | $17.88 | $21.00 | $17.80 | $18.34 | $18.34 | 1,127,210 |
| 2017-02-24 | $20.05 | $20.89 | $17.62 | $18.55 | $18.55 | 1,658,190 |
| 2017-02-23 | $23.75 | $24.45 | $20.39 | $21.08 | $21.08 | 1,094,367 |
| 2017-02-22 | $20.51 | $23.65 | $20.15 | $23.49 | $23.49 | 1,268,700 |
| 2017-02-21 | $20.52 | $21.00 | $20.30 | $20.47 | $20.47 | 359,466 |
| 2017-02-17 | $20.49 | $20.55 | $19.80 | $19.99 | $19.99 | 241,742 |
| 2017-02-16 | $20.36 | $20.56 | $19.65 | $20.56 | $20.56 | 360,837 |
| 2017-02-15 | $20.94 | $20.95 | $20.10 | $20.52 | $20.52 | 325,007 |
| 2017-02-14 | $20.75 | $21.20 | $20.40 | $21.00 | $21.00 | 291,925 |
| 2017-02-13 | $21.25 | $21.48 | $20.20 | $20.64 | $20.64 | 423,866 |
| 2017-02-10 | $21.31 | $21.56 | $20.70 | $21.07 | $21.07 | 436,652 |
| 2017-02-09 | $20.96 | $21.65 | $20.79 | $20.91 | $20.91 | 739,194 |
| 2017-02-08 | $20.50 | $20.87 | $19.73 | $20.75 | $20.75 | 620,267 |
| 2017-02-07 | $20.91 | $21.58 | $19.42 | $20.50 | $20.50 | 1,133,199 |
| 2017-02-06 | $20.05 | $21.56 | $19.32 | $20.71 | $20.71 | 1,043,610 |
| 2017-02-03 | $18.00 | $20.02 | $17.57 | $19.80 | $19.80 | 972,726 |
| 2017-02-02 | $18.08 | $18.14 | $17.54 | $17.73 | $17.73 | 198,361 |
| 2017-02-01 | $18.45 | $18.64 | $17.41 | $18.00 | $18.00 | 468,295 |
| 2017-01-31 | $17.47 | $18.10 | $17.28 | $17.95 | $17.95 | 420,010 |
| 2017-01-30 | $18.22 | $18.22 | $16.85 | $17.57 | $17.57 | 534,041 |
| 2017-01-27 | $18.59 | $18.96 | $17.31 | $18.23 | $18.23 | 908,010 |
| 2017-01-26 | $17.32 | $18.51 | $17.25 | $18.46 | $18.46 | 1,047,798 |
| 2017-01-25 | $16.46 | $17.90 | $16.01 | $17.12 | $17.12 | 981,260 |
| 2017-01-24 | $15.59 | $16.90 | $15.40 | $16.19 | $16.19 | 833,204 |
| 2017-01-23 | $16.03 | $16.50 | $15.00 | $15.45 | $15.45 | 805,207 |
| 2017-01-20 | $15.77 | $16.54 | $15.05 | $15.88 | $15.88 | 1,512,283 |
| 2017-01-19 | $14.50 | $15.68 | $14.46 | $14.68 | $14.68 | 926,628 |
| 2017-01-18 | $13.48 | $14.57 | $13.39 | $14.40 | $14.40 | 808,561 |
| 2017-01-17 | $13.07 | $13.51 | $12.81 | $13.50 | $13.50 | 421,264 |
| 2017-01-13 | $13.25 | $13.50 | $12.91 | $13.08 | $13.08 | 323,485 |
| 2017-01-12 | $13.21 | $13.37 | $12.76 | $13.23 | $13.23 | 315,093 |
| 2017-01-11 | $12.67 | $13.29 | $12.51 | $13.15 | $13.15 | 269,195 |
| 2017-01-10 | $12.89 | $13.07 | $12.58 | $12.63 | $12.63 | 207,244 |
| 2017-01-09 | $12.58 | $12.93 | $12.55 | $12.83 | $12.83 | 163,535 |
| 2017-01-06 | $12.76 | $12.86 | $12.52 | $12.58 | $12.58 | 121,494 |
| 2017-01-05 | $13.11 | $13.37 | $12.25 | $12.74 | $12.74 | 430,663 |
| 2017-01-04 | $12.59 | $13.06 | $12.45 | $13.01 | $13.01 | 331,342 |
| 2017-01-03 | $12.53 | $12.94 | $12.37 | $12.57 | $12.57 | 364,287 |
| 2016-12-30 | $11.83 | $12.57 | $11.81 | $12.31 | $12.31 | 339,443 |
| 2016-12-29 | $12.11 | $12.50 | $11.81 | $11.92 | $11.92 | 342,215 |
| 2016-12-28 | $12.20 | $12.57 | $12.12 | $12.29 | $12.29 | 389,602 |
| 2016-12-27 | $12.00 | $12.36 | $11.71 | $12.22 | $12.22 | 364,203 |
| 2016-12-23 | $11.50 | $12.36 | $11.34 | $11.94 | $11.94 | 459,431 |
| 2016-12-22 | $12.21 | $12.50 | $11.32 | $11.48 | $11.48 | 437,822 |
| 2016-12-21 | $12.63 | $12.77 | $12.10 | $12.24 | $12.24 | 285,657 |
| 2016-12-20 | $12.13 | $12.86 | $12.13 | $12.54 | $12.54 | 533,028 |
| 2016-12-19 | $12.20 | $12.68 | $11.80 | $12.04 | $12.04 | 353,795 |
| 2016-12-16 | $12.16 | $12.67 | $12.04 | $12.09 | $12.09 | 199,685 |
| 2016-12-15 | $11.97 | $12.21 | $11.60 | $12.13 | $12.13 | 380,047 |
| 2016-12-14 | $11.80 | $12.34 | $11.64 | $12.03 | $12.03 | 464,479 |
| 2016-12-13 | $12.43 | $12.48 | $11.60 | $11.93 | $11.93 | 578,609 |
| 2016-12-12 | $13.18 | $13.34 | $12.05 | $12.27 | $12.27 | 726,215 |
| 2016-12-09 | $12.96 | $12.98 | $12.02 | $12.21 | $12.21 | 597,790 |
| 2016-12-08 | $12.40 | $12.97 | $12.23 | $12.61 | $12.61 | 770,982 |
| 2016-12-07 | $12.72 | $12.98 | $12.25 | $12.46 | $12.46 | 528,169 |
| 2016-12-06 | $12.75 | $13.17 | $12.75 | $12.93 | $12.93 | 498,165 |
| 2016-12-05 | $12.72 | $13.40 | $12.54 | $12.96 | $12.96 | 732,930 |
| 2016-12-02 | $12.37 | $12.89 | $12.23 | $12.34 | $12.34 | 502,647 |
| 2016-12-01 | $13.28 | $13.75 | $12.10 | $12.50 | $12.50 | 759,286 |
| 2016-11-30 | $11.45 | $12.94 | $11.45 | $12.90 | $12.90 | 1,939,328 |
| 2016-11-29 | $10.88 | $11.00 | $10.35 | $10.65 | $10.65 | 381,447 |
| 2016-11-28 | $11.44 | $11.74 | $11.05 | $11.09 | $11.09 | 196,902 |
| 2016-11-25 | $11.40 | $11.50 | $11.15 | $11.40 | $11.40 | 189,889 |
| 2016-11-23 | $10.76 | $11.56 | $10.70 | $11.42 | $11.42 | 661,250 |
| 2016-11-22 | $11.18 | $11.25 | $10.71 | $10.86 | $10.86 | 357,689 |
| 2016-11-21 | $10.73 | $11.18 | $10.52 | $10.98 | $10.98 | 701,809 |
| 2016-11-18 | $10.07 | $10.72 | $9.71 | $10.72 | $10.72 | 2,070,086 |
| 2016-11-17 | $11.45 | $11.69 | $10.80 | $10.93 | $10.93 | 230,340 |
| 2016-11-16 | $11.41 | $11.86 | $11.26 | $11.27 | $11.27 | 188,976 |
| 2016-11-15 | $11.35 | $11.64 | $11.15 | $11.48 | $11.48 | 209,966 |
| 2016-11-14 | $11.06 | $11.39 | $10.88 | $11.01 | $11.01 | 136,467 |
| 2016-11-11 | $10.99 | $11.40 | $10.51 | $11.13 | $11.13 | 175,623 |
| 2016-11-10 | $11.68 | $12.09 | $11.04 | $11.06 | $11.06 | 341,177 |
| 2016-11-09 | $10.11 | $11.67 | $9.93 | $11.36 | $11.36 | 471,008 |
| 2016-11-08 | $9.12 | $10.65 | $8.92 | $10.49 | $10.49 | 540,075 |
| 2016-11-07 | $10.46 | $10.97 | $8.90 | $9.09 | $9.09 | 676,647 |
| 2016-11-04 | $11.00 | $11.09 | $10.22 | $10.32 | $10.32 | 350,598 |
| 2016-11-03 | $11.00 | $11.64 | $10.96 | $11.12 | $11.12 | 200,027 |
| 2016-11-02 | $12.43 | $12.50 | $10.91 | $10.98 | $10.98 | 904,598 |
| 2016-11-01 | $13.18 | $13.18 | $12.00 | $12.81 | $12.81 | 489,034 |
| 2016-10-31 | $12.89 | $13.09 | $12.50 | $12.95 | $12.95 | 260,189 |
| 2016-10-28 | $13.60 | $13.97 | $12.88 | $13.00 | $13.00 | 300,517 |
| 2016-10-27 | $14.14 | $14.71 | $13.66 | $13.66 | $13.66 | 234,051 |
| 2016-10-26 | $14.70 | $15.17 | $13.76 | $14.21 | $14.21 | 634,120 |
| 2016-10-25 | $15.27 | $15.75 | $15.16 | $15.16 | $15.16 | 334,622 |
| 2016-10-24 | $15.18 | $15.44 | $14.69 | $15.24 | $15.24 | 348,913 |
| 2016-10-21 | $14.91 | $15.60 | $14.57 | $15.18 | $15.18 | 668,767 |
| 2016-10-20 | $13.69 | $15.20 | $13.66 | $15.05 | $15.05 | 741,560 |
| 2016-10-19 | $14.06 | $14.49 | $13.67 | $14.11 | $14.11 | 565,501 |
| 2016-10-18 | $12.75 | $14.00 | $12.69 | $13.97 | $13.97 | 734,490 |
| 2016-10-17 | $12.78 | $12.88 | $12.46 | $12.56 | $12.56 | 78,810 |
| 2016-10-14 | $12.61 | $12.85 | $12.29 | $12.83 | $12.83 | 249,171 |
| 2016-10-13 | $12.95 | $12.95 | $12.44 | $12.51 | $12.51 | 214,962 |
| 2016-10-12 | $12.66 | $13.01 | $12.27 | $12.95 | $12.95 | 233,110 |
| 2016-10-11 | $12.69 | $12.69 | $12.08 | $12.54 | $12.54 | 179,816 |
| 2016-10-10 | $12.47 | $12.85 | $12.40 | $12.74 | $12.74 | 277,342 |
| 2016-10-07 | $12.71 | $12.75 | $12.10 | $12.29 | $12.29 | 182,812 |
| 2016-10-06 | $12.87 | $13.30 | $12.51 | $12.64 | $12.64 | 318,180 |
| 2016-10-05 | $13.08 | $13.20 | $12.70 | $12.72 | $12.72 | 309,859 |
| 2016-10-04 | $13.36 | $13.36 | $12.46 | $12.53 | $12.53 | 266,705 |
| 2016-10-03 | $13.36 | $13.50 | $12.88 | $13.17 | $13.17 | 267,798 |
| 2016-09-30 | $12.97 | $13.40 | $12.81 | $13.04 | $13.04 | 432,165 |
| 2016-09-29 | $13.77 | $13.78 | $12.70 | $12.95 | $12.95 | 604,579 |
| 2016-09-28 | $11.10 | $13.25 | $11.02 | $13.06 | $13.06 | 705,921 |
| 2016-09-27 | $11.84 | $11.99 | $10.92 | $11.05 | $11.05 | 434,389 |
| 2016-09-26 | $12.61 | $12.61 | $11.80 | $12.01 | $12.01 | 268,575 |
| 2016-09-23 | $12.81 | $13.09 | $12.28 | $12.44 | $12.44 | 305,405 |
| 2016-09-22 | $13.59 | $13.82 | $12.78 | $12.89 | $12.89 | 338,363 |
| 2016-09-21 | $13.54 | $13.84 | $13.16 | $13.29 | $13.29 | 357,588 |
| 2016-09-20 | $13.07 | $13.60 | $13.01 | $13.16 | $13.16 | 149,469 |
| 2016-09-19 | $13.24 | $13.51 | $12.95 | $13.15 | $13.15 | 158,617 |
| 2016-09-16 | $12.80 | $13.24 | $12.30 | $13.00 | $13.00 | 404,563 |
| 2016-09-15 | $13.45 | $13.70 | $13.21 | $13.32 | $13.32 | 269,202 |
| 2016-09-14 | $13.17 | $13.80 | $13.17 | $13.41 | $13.41 | 156,126 |
| 2016-09-13 | $13.45 | $13.62 | $13.06 | $13.19 | $13.19 | 291,007 |
| 2016-09-12 | $13.81 | $14.20 | $13.36 | $13.60 | $13.60 | 563,664 |
| 2016-09-09 | $14.31 | $14.35 | $14.01 | $14.13 | $14.13 | 805,871 |
| 2016-09-08 | $12.98 | $14.60 | $12.98 | $14.51 | $14.51 | 1,111,595 |
| 2016-09-07 | $12.40 | $12.90 | $12.16 | $12.86 | $12.86 | 516,068 |
| 2016-09-06 | $11.88 | $12.37 | $11.81 | $12.36 | $12.36 | 380,653 |
| 2016-09-02 | $11.67 | $11.85 | $11.50 | $11.78 | $11.78 | 322,968 |
| 2016-09-01 | $10.82 | $11.50 | $10.68 | $11.42 | $11.42 | 230,011 |
| 2016-08-31 | $11.07 | $11.26 | $10.65 | $11.09 | $11.09 | 271,645 |
| 2016-08-30 | $11.39 | $11.72 | $10.98 | $11.22 | $11.22 | 242,885 |
| 2016-08-29 | $10.91 | $11.39 | $10.86 | $11.37 | $11.37 | 171,744 |
| 2016-08-26 | $11.47 | $11.70 | $10.81 | $10.99 | $10.99 | 197,710 |
| 2016-08-25 | $11.32 | $11.62 | $11.28 | $11.41 | $11.41 | 168,939 |
| 2016-08-24 | $11.94 | $12.02 | $11.37 | $11.41 | $11.41 | 385,744 |
| 2016-08-23 | $11.83 | $12.20 | $11.83 | $12.01 | $12.01 | 200,801 |
| 2016-08-22 | $11.87 | $12.16 | $11.81 | $12.13 | $12.13 | 314,691 |
| 2016-08-19 | $12.40 | $12.60 | $11.87 | $12.02 | $12.02 | 348,077 |
| 2016-08-18 | $12.26 | $12.59 | $12.11 | $12.40 | $12.40 | 452,583 |
| 2016-08-17 | $11.88 | $12.60 | $11.71 | $12.15 | $12.15 | 480,112 |
| 2016-08-16 | $12.31 | $12.35 | $11.56 | $11.80 | $11.80 | 400,600 |
| 2016-08-15 | $11.63 | $12.24 | $11.63 | $12.03 | $12.03 | 556,390 |
| 2016-08-12 | $10.92 | $11.60 | $10.75 | $11.46 | $11.46 | 581,235 |
| 2016-08-11 | $10.25 | $11.25 | $9.78 | $10.86 | $10.86 | 775,891 |
| 2016-08-10 | $10.54 | $10.90 | $10.29 | $10.57 | $10.57 | 360,356 |
| 2016-08-09 | $10.98 | $11.15 | $10.06 | $10.45 | $10.45 | 480,958 |
| 2016-08-08 | $9.20 | $10.88 | $9.17 | $10.50 | $10.50 | 1,388,374 |
| 2016-08-05 | $9.54 | $9.60 | $8.72 | $8.80 | $8.80 | 661,294 |
| 2016-08-04 | $8.75 | $9.63 | $8.75 | $9.41 | $9.41 | 477,797 |
| 2016-08-03 | $8.34 | $8.98 | $8.28 | $8.90 | $8.90 | 365,340 |
| 2016-08-02 | $8.52 | $9.09 | $8.12 | $8.29 | $8.29 | 406,965 |
| 2016-08-01 | $9.26 | $9.37 | $8.50 | $8.55 | $8.55 | 485,016 |
| 2016-07-29 | $8.70 | $9.56 | $8.25 | $9.28 | $9.28 | 479,716 |
| 2016-07-28 | $9.05 | $9.27 | $8.73 | $8.81 | $8.81 | 341,073 |
| 2016-07-27 | $9.20 | $9.63 | $9.01 | $9.12 | $9.12 | 274,076 |
| 2016-07-26 | $9.14 | $9.45 | $9.03 | $9.08 | $9.08 | 285,654 |
| 2016-07-25 | $9.44 | $9.71 | $9.21 | $9.30 | $9.30 | 256,680 |
| 2016-07-22 | $9.46 | $9.80 | $9.36 | $9.76 | $9.76 | 287,177 |
| 2016-07-21 | $9.85 | $10.24 | $9.50 | $9.55 | $9.55 | 465,958 |
| 2016-07-20 | $9.75 | $10.67 | $9.21 | $10.06 | $10.06 | 756,165 |
| 2016-07-19 | $10.53 | $10.66 | $9.85 | $10.01 | $10.01 | 624,960 |
| 2016-07-18 | $10.89 | $11.11 | $10.38 | $10.59 | $10.59 | 547,621 |
| 2016-07-15 | $11.40 | $11.67 | $10.69 | $11.11 | $11.11 | 685,470 |
| 2016-07-14 | $11.85 | $12.13 | $11.51 | $11.73 | $11.73 | 413,185 |
| 2016-07-13 | $11.92 | $12.16 | $11.33 | $11.55 | $11.55 | 361,674 |
| 2016-07-12 | $11.30 | $12.05 | $11.21 | $11.92 | $11.92 | 1,008,578 |
| 2016-07-11 | $11.63 | $11.90 | $11.10 | $11.14 | $11.14 | 421,051 |
| 2016-07-08 | $11.66 | $11.90 | $11.38 | $11.39 | $11.39 | 332,344 |
| 2016-07-07 | $11.19 | $11.90 | $11.10 | $11.45 | $11.45 | 457,465 |
| 2016-07-06 | $10.90 | $11.45 | $10.75 | $11.09 | $11.09 | 362,142 |
| 2016-07-05 | $11.31 | $11.71 | $10.82 | $11.10 | $11.10 | 593,428 |
| 2016-07-01 | $11.35 | $11.95 | $11.12 | $11.74 | $11.74 | 637,528 |
| 2016-06-30 | $11.85 | $12.05 | $11.31 | $11.53 | $11.53 | 547,332 |
| 2016-06-29 | $11.65 | $12.37 | $11.52 | $11.89 | $11.89 | 678,791 |
| 2016-06-28 | $11.74 | $11.93 | $11.18 | $11.37 | $11.37 | 820,635 |
| 2016-06-27 | $12.92 | $12.99 | $10.34 | $11.08 | $11.08 | 2,014,003 |
| 2016-06-24 | $12.68 | $13.80 | $12.16 | $13.06 | $13.06 | 3,145,486 |
| 2016-06-23 | $11.55 | $11.91 | $11.07 | $11.51 | $11.51 | 1,301,439 |
| 2016-06-22 | $11.25 | $12.17 | $11.03 | $11.22 | $11.22 | 1,622,306 |
| 2016-06-21 | $10.43 | $11.10 | $10.21 | $10.93 | $10.93 | 904,720 |
| 2016-06-20 | $10.65 | $10.93 | $10.30 | $10.57 | $10.57 | 647,883 |
| 2016-06-17 | $10.59 | $11.25 | $10.12 | $10.15 | $10.15 | 1,351,550 |
| 2016-06-16 | $10.10 | $10.90 | $9.60 | $10.25 | $10.25 | 1,523,442 |
| 2016-06-15 | $9.23 | $10.98 | $9.05 | $10.31 | $10.31 | 1,963,686 |
| 2016-06-14 | $9.34 | $9.82 | $8.62 | $9.43 | $9.43 | 1,109,972 |
| 2016-06-13 | $9.49 | $9.98 | $8.67 | $9.51 | $9.51 | 3,039,938 |
| 2016-06-10 | $9.05 | $12.06 | $8.88 | $10.40 | $10.40 | 10,731,734 |
| 2016-06-09 | $7.29 | $10.00 | $6.88 | $9.65 | $9.65 | 5,187,988 |
| 2016-06-08 | $7.00 | $7.75 | $6.98 | $7.41 | $7.41 | 1,739,421 |
| 2016-06-07 | $6.20 | $6.96 | $6.20 | $6.80 | $6.80 | 1,218,176 |
| 2016-06-06 | $5.85 | $6.26 | $5.66 | $6.12 | $6.12 | 1,192,404 |
| 2016-06-03 | $4.86 | $5.88 | $4.86 | $5.78 | $5.78 | 1,556,364 |
| 2016-06-02 | $4.82 | $5.06 | $4.61 | $4.91 | $4.91 | 147,264 |
| 2016-06-01 | $5.10 | $5.10 | $4.81 | $4.88 | $4.88 | 185,810 |
| 2016-05-31 | $4.68 | $5.17 | $4.66 | $5.05 | $5.05 | 505,493 |
| 2016-05-27 | $4.74 | $5.00 | $4.53 | $4.61 | $4.61 | 303,962 |
| 2016-05-26 | $4.35 | $4.80 | $4.35 | $4.75 | $4.75 | 496,113 |
| 2016-05-25 | $3.98 | $4.33 | $3.96 | $4.28 | $4.28 | 406,441 |
| 2016-05-24 | $3.94 | $4.10 | $3.81 | $3.93 | $3.93 | 131,050 |
| 2016-05-23 | $3.85 | $4.06 | $3.77 | $3.94 | $3.94 | 260,130 |
| 2016-05-20 | $3.88 | $4.05 | $3.76 | $3.96 | $3.96 | 231,256 |
| 2016-05-19 | $3.90 | $3.93 | $3.70 | $3.82 | $3.82 | 202,870 |
| 2016-05-18 | $4.23 | $4.39 | $3.91 | $3.98 | $3.98 | 228,623 |
| 2016-05-17 | $4.03 | $4.41 | $3.98 | $4.32 | $4.32 | 282,225 |
| 2016-05-16 | $4.11 | $4.25 | $3.93 | $3.98 | $3.98 | 822,002 |
| 2016-05-13 | $4.06 | $4.20 | $3.90 | $3.96 | $3.96 | 164,239 |
| 2016-05-12 | $3.80 | $4.14 | $3.74 | $4.11 | $4.11 | 322,237 |
| 2016-05-11 | $3.33 | $3.84 | $3.16 | $3.74 | $3.74 | 343,893 |
| 2016-05-10 | $3.42 | $3.42 | $3.00 | $3.37 | $3.37 | 615,631 |
| 2016-05-09 | $3.76 | $3.83 | $3.52 | $3.53 | $3.53 | 318,167 |
| 2016-05-06 | $3.80 | $4.17 | $3.77 | $3.82 | $3.82 | 339,024 |
| 2016-05-05 | $4.04 | $4.25 | $3.76 | $3.82 | $3.82 | 452,475 |
| 2016-05-04 | $4.05 | $4.29 | $3.76 | $3.80 | $3.80 | 490,359 |
| 2016-05-03 | $4.05 | $4.15 | $4.00 | $4.05 | $4.05 | 331,266 |
| 2016-05-02 | $4.68 | $4.68 | $4.15 | $4.23 | $4.23 | 384,917 |
| 2016-04-29 | $4.88 | $5.03 | $4.51 | $4.65 | $4.65 | 416,537 |
| 2016-04-28 | $4.88 | $5.20 | $4.81 | $4.85 | $4.85 | 474,541 |
| 2016-04-27 | $4.92 | $5.59 | $4.81 | $4.96 | $4.96 | 971,985 |
| 2016-04-26 | $5.25 | $5.31 | $5.08 | $5.23 | $5.23 | 179,019 |
| 2016-04-25 | $5.45 | $5.46 | $5.00 | $5.16 | $5.16 | 344,785 |
| 2016-04-22 | $5.57 | $5.81 | $5.25 | $5.44 | $5.44 | 700,023 |
| 2016-04-21 | $5.34 | $5.75 | $5.28 | $5.48 | $5.48 | 606,350 |
| 2016-04-20 | $5.28 | $5.58 | $5.16 | $5.35 | $5.35 | 508,487 |
| 2016-04-19 | $5.27 | $5.36 | $5.01 | $5.30 | $5.30 | 418,662 |
| 2016-04-18 | $4.86 | $5.28 | $4.85 | $5.02 | $5.02 | 362,797 |
| 2016-04-15 | $5.08 | $5.43 | $5.02 | $5.26 | $5.26 | 240,045 |
| 2016-04-14 | $5.21 | $5.47 | $5.05 | $5.12 | $5.12 | 272,982 |
| 2016-04-13 | $5.95 | $5.95 | $5.19 | $5.25 | $5.25 | 830,825 |
| 2016-04-12 | $5.10 | $5.80 | $4.94 | $5.77 | $5.77 | 1,578,570 |
| 2016-04-11 | $5.16 | $5.25 | $4.80 | $4.94 | $4.94 | 212,254 |
| 2016-04-08 | $5.00 | $5.21 | $4.75 | $4.98 | $4.98 | 505,592 |
| 2016-04-07 | $4.90 | $5.00 | $4.61 | $4.69 | $4.69 | 236,878 |
| 2016-04-06 | $4.65 | $5.00 | $4.58 | $4.93 | $4.93 | 420,257 |
| 2016-04-05 | $4.61 | $4.69 | $4.26 | $4.57 | $4.57 | 174,139 |
| 2016-04-04 | $4.84 | $5.09 | $4.60 | $4.62 | $4.62 | 242,656 |
| 2016-04-01 | $4.73 | $4.96 | $4.71 | $4.84 | $4.84 | 171,043 |
| 2016-03-31 | $4.86 | $5.05 | $4.78 | $4.97 | $4.97 | 206,381 |
| 2016-03-30 | $5.00 | $5.29 | $4.83 | $4.89 | $4.89 | 339,859 |
| 2016-03-29 | $4.60 | $4.94 | $4.40 | $4.91 | $4.91 | 269,175 |
| 2016-03-28 | $4.93 | $4.93 | $4.58 | $4.66 | $4.66 | 174,069 |
| 2016-03-24 | $4.66 | $4.92 | $4.40 | $4.82 | $4.82 | 299,366 |
| 2016-03-23 | $4.98 | $5.06 | $4.62 | $4.70 | $4.70 | 410,624 |
| 2016-03-22 | $5.21 | $5.25 | $4.81 | $5.14 | $5.14 | 686,018 |
| 2016-03-21 | $5.47 | $5.73 | $5.12 | $5.26 | $5.26 | 704,255 |
| 2016-03-18 | $6.30 | $6.51 | $5.51 | $5.64 | $5.64 | 1,250,554 |
| 2016-03-17 | $5.40 | $6.25 | $5.40 | $6.14 | $6.14 | 1,897,384 |
| 2016-03-16 | $4.99 | $5.47 | $4.99 | $5.22 | $5.22 | 252,913 |
| 2016-03-15 | $5.37 | $5.49 | $4.91 | $4.97 | $4.97 | 475,746 |
| 2016-03-14 | $5.52 | $5.76 | $5.20 | $5.62 | $5.62 | 371,991 |
| 2016-03-11 | $5.97 | $6.30 | $5.52 | $5.66 | $5.66 | 645,722 |
| 2016-03-10 | $6.06 | $6.06 | $5.40 | $5.74 | $5.74 | 838,860 |
| 2016-03-09 | $6.16 | $6.24 | $5.76 | $6.05 | $6.05 | 530,771 |
| 2016-03-08 | $6.28 | $6.63 | $5.55 | $5.78 | $5.78 | 1,316,707 |
| 2016-03-07 | $5.16 | $6.20 | $5.05 | $6.17 | $6.17 | 1,638,057 |
| 2016-03-04 | $4.45 | $5.66 | $4.40 | $5.08 | $5.08 | 2,113,265 |
| 2016-03-03 | $3.59 | $4.56 | $3.56 | $4.37 | $4.37 | 1,228,801 |
| 2016-03-02 | $3.27 | $3.70 | $3.27 | $3.63 | $3.63 | 495,087 |
| 2016-03-01 | $3.44 | $3.60 | $3.16 | $3.27 | $3.27 | 388,439 |
| 2016-02-29 | $3.17 | $3.57 | $3.16 | $3.47 | $3.47 | 292,705 |
| 2016-02-26 | $3.15 | $3.56 | $3.05 | $3.29 | $3.29 | 380,261 |
| 2016-02-25 | $3.25 | $3.34 | $2.92 | $3.05 | $3.05 | 440,243 |
| 2016-02-24 | $3.58 | $3.58 | $3.27 | $3.35 | $3.35 | 296,807 |
| 2016-02-23 | $3.92 | $3.97 | $3.60 | $3.72 | $3.72 | 207,567 |
| 2016-02-22 | $4.04 | $4.20 | $3.90 | $3.92 | $3.92 | 240,386 |
| 2016-02-19 | $4.10 | $4.10 | $3.71 | $3.80 | $3.80 | 307,604 |
| 2016-02-18 | $4.21 | $4.29 | $3.93 | $4.14 | $4.14 | 229,812 |
| 2016-02-17 | $3.77 | $4.24 | $3.77 | $4.11 | $4.11 | 420,231 |
| 2016-02-16 | $3.59 | $3.75 | $3.36 | $3.64 | $3.64 | 389,073 |
| 2016-02-12 | $3.42 | $3.54 | $3.30 | $3.50 | $3.50 | 274,252 |
| 2016-02-11 | $3.15 | $3.24 | $2.91 | $3.20 | $3.20 | 337,943 |
| 2016-02-10 | $3.06 | $3.40 | $2.98 | $3.29 | $3.29 | 392,823 |
| 2016-02-09 | $3.30 | $3.42 | $2.95 | $3.00 | $3.00 | 451,939 |
| 2016-02-08 | $3.98 | $3.98 | $3.22 | $3.28 | $3.28 | 426,096 |
| 2016-02-05 | $4.43 | $4.64 | $4.00 | $4.08 | $4.08 | 317,290 |
| 2016-02-04 | $4.15 | $4.50 | $4.03 | $4.44 | $4.44 | 485,412 |
| 2016-02-03 | $3.90 | $4.08 | $3.36 | $4.05 | $4.05 | 536,088 |
| 2016-02-02 | $3.58 | $3.90 | $3.57 | $3.74 | $3.74 | 248,715 |
| 2016-02-01 | $3.84 | $3.92 | $3.52 | $3.91 | $3.91 | 361,683 |
| 2016-01-29 | $3.36 | $3.97 | $3.32 | $3.97 | $3.97 | 732,386 |
| 2016-01-28 | $3.21 | $3.39 | $3.05 | $3.26 | $3.26 | 690,655 |
| 2016-01-27 | $2.87 | $3.27 | $2.71 | $2.97 | $2.97 | 434,927 |
| 2016-01-26 | $2.93 | $2.98 | $2.65 | $2.86 | $2.86 | 356,363 |
| 2016-01-25 | $2.92 | $3.35 | $2.61 | $2.63 | $2.63 | 466,426 |
| 2016-01-22 | $3.10 | $3.48 | $2.98 | $3.09 | $3.09 | 949,297 |
| 2016-01-21 | $2.25 | $2.83 | $2.16 | $2.76 | $2.76 | 560,227 |
| 2016-01-20 | $2.95 | $2.96 | $1.97 | $2.25 | $2.25 | 1,756,958 |
| 2016-01-19 | $3.12 | $3.14 | $3.00 | $3.03 | $3.03 | 217,007 |
| 2016-01-15 | $3.00 | $3.11 | $2.91 | $3.08 | $3.08 | 372,978 |
| 2016-01-14 | $3.34 | $3.59 | $3.17 | $3.29 | $3.29 | 451,545 |
| 2016-01-13 | $3.08 | $3.42 | $3.06 | $3.35 | $3.35 | 628,841 |
| 2016-01-12 | $3.15 | $3.25 | $2.77 | $2.98 | $2.98 | 542,961 |
| 2016-01-11 | $3.48 | $3.55 | $2.85 | $3.08 | $3.08 | 449,870 |
| 2016-01-08 | $3.91 | $3.92 | $3.45 | $3.47 | $3.47 | 427,881 |
| 2016-01-07 | $3.90 | $4.07 | $3.80 | $3.82 | $3.82 | 351,245 |
| 2016-01-06 | $3.94 | $4.14 | $3.85 | $4.03 | $4.03 | 317,724 |
| 2016-01-05 | $4.38 | $4.38 | $4.01 | $4.10 | $4.10 | 337,388 |
| 2016-01-04 | $4.62 | $4.95 | $4.40 | $4.43 | $4.43 | 373,564 |
| 2015-12-31 | $4.49 | $4.67 | $4.35 | $4.63 | $4.63 | 548,039 |
| 2015-12-30 | $4.38 | $4.72 | $4.30 | $4.65 | $4.65 | 496,105 |
| 2015-12-29 | $4.43 | $4.62 | $4.29 | $4.50 | $4.50 | 509,307 |
| 2015-12-28 | $4.51 | $4.66 | $4.31 | $4.38 | $4.38 | 275,810 |
| 2015-12-24 | $4.47 | $4.74 | $4.46 | $4.71 | $4.71 | 328,222 |
| 2015-12-23 | $4.36 | $4.60 | $4.15 | $4.54 | $4.54 | 864,896 |
| 2015-12-22 | $3.86 | $4.20 | $3.83 | $4.14 | $4.14 | 431,158 |
| 2015-12-21 | $4.03 | $4.14 | $3.83 | $3.85 | $3.85 | 299,255 |
| 2015-12-18 | $4.18 | $4.42 | $4.00 | $4.01 | $4.01 | 530,509 |
| 2015-12-17 | $4.68 | $4.81 | $4.10 | $4.25 | $4.25 | 887,712 |
| 2015-12-16 | $4.80 | $5.09 | $4.40 | $4.91 | $4.91 | 626,360 |
| 2015-12-15 | $5.14 | $5.46 | $4.75 | $4.77 | $4.77 | 407,161 |
| 2015-12-14 | $5.36 | $5.41 | $5.02 | $5.09 | $5.09 | 291,482 |
| 2015-12-11 | $5.90 | $5.99 | $5.41 | $5.42 | $5.42 | 276,419 |
| 2015-12-10 | $5.99 | $6.39 | $5.91 | $6.02 | $6.02 | 537,433 |
| 2015-12-09 | $5.52 | $6.15 | $5.52 | $6.05 | $6.05 | 489,114 |
| 2015-12-08 | $5.33 | $5.80 | $5.31 | $5.46 | $5.46 | 516,751 |
| 2015-12-07 | $5.99 | $6.04 | $5.28 | $5.54 | $5.54 | 915,373 |
| 2015-12-04 | $6.09 | $6.42 | $5.99 | $6.03 | $6.03 | 595,987 |
| 2015-12-03 | $6.59 | $6.78 | $6.16 | $6.38 | $6.38 | 448,879 |
| 2015-12-02 | $6.68 | $6.79 | $6.11 | $6.49 | $6.49 | 589,130 |
| 2015-12-01 | $7.04 | $7.12 | $6.66 | $6.81 | $6.81 | 375,052 |
| 2015-11-30 | $6.71 | $7.48 | $6.62 | $7.03 | $7.03 | 792,785 |
| 2015-11-27 | $6.55 | $6.76 | $6.46 | $6.63 | $6.63 | 156,191 |
| 2015-11-25 | $6.52 | $7.05 | $6.47 | $6.67 | $6.67 | 480,355 |
| 2015-11-24 | $6.49 | $7.05 | $6.27 | $6.67 | $6.67 | 1,181,723 |
| 2015-11-23 | $5.57 | $6.10 | $5.57 | $6.08 | $6.08 | 573,745 |
| 2015-11-20 | $5.23 | $5.93 | $5.10 | $5.72 | $5.72 | 819,993 |
| 2015-11-19 | $5.11 | $5.42 | $5.11 | $5.34 | $5.34 | 267,524 |
| 2015-11-18 | $5.34 | $5.55 | $5.07 | $5.13 | $5.13 | 386,038 |
| 2015-11-17 | $5.64 | $5.79 | $5.22 | $5.29 | $5.29 | 412,746 |
| 2015-11-16 | $5.55 | $5.97 | $5.19 | $5.79 | $5.79 | 544,323 |
| 2015-11-13 | $5.29 | $5.55 | $5.08 | $5.49 | $5.49 | 479,742 |
| 2015-11-12 | $5.63 | $5.82 | $5.38 | $5.52 | $5.52 | 360,807 |
| 2015-11-11 | $5.72 | $5.98 | $4.82 | $5.86 | $5.86 | 1,364,495 |
| 2015-11-10 | $5.80 | $6.20 | $5.50 | $5.66 | $5.66 | 676,612 |
| 2015-11-09 | $6.79 | $6.99 | $5.82 | $5.93 | $5.93 | 1,081,526 |
| 2015-11-06 | $6.48 | $7.28 | $6.41 | $6.79 | $6.79 | 1,191,578 |
| 2015-11-05 | $6.92 | $7.20 | $6.36 | $6.69 | $6.69 | 1,552,582 |
| 2015-11-04 | $5.57 | $8.28 | $5.40 | $6.85 | $6.85 | 5,883,049 |
| 2015-11-03 | $4.50 | $6.78 | $4.49 | $6.60 | $6.60 | 5,908,449 |
| 2015-11-02 | $4.26 | $4.65 | $4.24 | $4.38 | $4.38 | 885,251 |
| 2015-10-30 | $4.20 | $4.37 | $4.03 | $4.29 | $4.29 | 423,871 |
| 2015-10-29 | $4.51 | $4.76 | $4.11 | $4.16 | $4.16 | 785,921 |
| 2015-10-28 | $4.15 | $4.56 | $3.95 | $4.53 | $4.53 | 887,493 |
| 2015-10-27 | $4.18 | $4.59 | $3.78 | $3.87 | $3.87 | 1,881,573 |
| 2015-10-26 | $5.01 | $5.01 | $4.63 | $4.98 | $4.98 | 708,536 |
| 2015-10-23 | $4.16 | $5.66 | $4.08 | $5.01 | $5.01 | 3,476,794 |
| 2015-10-22 | $6.85 | $7.19 | $6.76 | $6.93 | $6.93 | 296,012 |
| 2015-10-21 | $6.86 | $7.11 | $6.53 | $6.80 | $6.80 | 244,079 |
| 2015-10-20 | $6.48 | $7.21 | $6.48 | $6.99 | $6.99 | 429,469 |
| 2015-10-19 | $6.65 | $6.77 | $6.40 | $6.47 | $6.47 | 366,209 |
| 2015-10-16 | $7.35 | $7.35 | $6.66 | $6.66 | $6.66 | 653,450 |
| 2015-10-15 | $7.57 | $7.57 | $7.02 | $7.15 | $7.15 | 654,847 |
| 2015-10-14 | $7.81 | $8.02 | $7.44 | $7.57 | $7.57 | 572,795 |
| 2015-10-13 | $7.93 | $8.35 | $7.80 | $7.81 | $7.81 | 328,120 |
| 2015-10-12 | $8.73 | $8.77 | $7.90 | $8.15 | $8.15 | 360,665 |
| 2015-10-09 | $8.72 | $8.88 | $8.22 | $8.73 | $8.73 | 609,556 |
| 2015-10-08 | $8.30 | $8.68 | $7.80 | $8.55 | $8.55 | 693,580 |
| 2015-10-07 | $8.50 | $9.25 | $8.02 | $8.31 | $8.31 | 1,424,319 |
| 2015-10-06 | $8.20 | $8.49 | $7.77 | $8.31 | $8.31 | 684,081 |
| 2015-10-05 | $7.94 | $8.46 | $7.85 | $7.85 | $7.85 | 674,124 |
| 2015-10-02 | $6.58 | $7.78 | $6.57 | $7.76 | $7.76 | 535,959 |
| 2015-10-01 | $7.00 | $7.67 | $6.75 | $6.83 | $6.83 | 953,750 |
| 2015-09-30 | $6.38 | $6.85 | $6.10 | $6.77 | $6.77 | 671,850 |
| 2015-09-29 | $7.02 | $7.23 | $6.28 | $6.34 | $6.34 | 612,057 |
| 2015-09-28 | $8.00 | $8.00 | $6.95 | $7.08 | $7.08 | 928,274 |
| 2015-09-25 | $9.46 | $9.98 | $8.01 | $8.07 | $8.07 | 2,910,843 |
| 2015-09-24 | $11.82 | $12.03 | $11.12 | $11.77 | $11.77 | 373,630 |
| 2015-09-23 | $12.53 | $12.65 | $11.56 | $11.68 | $11.68 | 430,697 |
| 2015-09-22 | $13.10 | $13.50 | $12.52 | $12.53 | $12.53 | 363,214 |
| 2015-09-21 | $14.09 | $14.30 | $13.25 | $13.28 | $13.28 | 290,959 |
| 2015-09-18 | $14.69 | $14.78 | $13.90 | $13.92 | $13.92 | 301,598 |
| 2015-09-17 | $15.23 | $15.36 | $14.59 | $14.79 | $14.79 | 194,487 |
| 2015-09-16 | $14.76 | $15.43 | $14.76 | $15.21 | $15.21 | 251,083 |
| 2015-09-15 | $14.20 | $15.09 | $14.20 | $14.58 | $14.58 | 365,950 |
| 2015-09-14 | $13.75 | $14.35 | $13.07 | $14.29 | $14.29 | 296,127 |
| 2015-09-11 | $14.35 | $14.82 | $13.75 | $13.87 | $13.87 | 306,494 |
| 2015-09-10 | $14.66 | $15.16 | $14.50 | $15.06 | $15.06 | 278,295 |
| 2015-09-09 | $15.80 | $16.00 | $14.13 | $14.76 | $14.76 | 399,400 |
| 2015-09-08 | $15.97 | $16.60 | $15.13 | $15.30 | $15.30 | 381,304 |
| 2015-09-04 | $15.75 | $16.65 | $15.55 | $15.86 | $15.86 | 396,133 |
| 2015-09-03 | $16.37 | $16.87 | $15.74 | $15.97 | $15.97 | 366,427 |
| 2015-09-02 | $16.11 | $16.29 | $15.02 | $16.04 | $16.04 | 400,262 |
| 2015-09-01 | $16.60 | $17.30 | $15.52 | $15.75 | $15.75 | 560,018 |
| 2015-08-31 | $16.28 | $18.30 | $15.75 | $17.88 | $17.88 | 670,627 |
Emerge Energy Services LP Unit (EMESQ) News Headlines
Recent Emerge Energy Services LP Unit (EMESQ) News
Similar Companies to Emerge Energy Services LP Unit (EMESQ) 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 | -- | -- | -- |