Emisphere Technologies Inc (EMIS) Exchange: OTCBB
Data as of April 30, 2024
$7.81 ($0.00) 0.00%
Emisphere Technologies Inc - Daily Information
Click for more stock information on Emisphere Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $7.81 |
| Previous Close | $7.81 |
| High | $7.81 |
| Low | $7.81 |
| Adjusted Open | $7.81 |
| Previous Adjusted Close | $7.81 |
| Adjusted High | $7.81 |
| Adjusted Low | $7.81 |
About Emisphere Technologies Inc (EMIS)
Emisphere Technologies, Inc., a biopharmaceutical company, focuses on the delivery of therapeutic molecules and pharmaceutical compounds using its Eligen technology. Its technology could be applied to the oral route of administration, as well as other delivery pathways, such as buccal, rectal, inhalation, intra-vaginal, or transdermal. The companys product pipeline includes Eligen B12, a medical food for use by B12 deficient individuals; and GLP-1 (glucagon-like peptide-1), which is in Phase II clinical trial for the treatment for Type 2 diabetes. Its preclinical programs focus on the development of oral formulations for the treatment of diabetes; the areas of cardiovascular, appetite suppression, and pain; and the development and expansion of nutritional supplement products. The company has license agreements with Novo Nordisk A/S to develop and commercialize GLP-1 receptor agonists, as well as to develop and commercialize oral formulations of Novo Nordisks insulin using the companys Eligen Technology. It also has a strategic alliance with AAIPharma, Inc. The company was formerly known as Clinical Technologies Associates, Inc. and changed its name to Emisphere Technologies, Inc. in 1991. Emisphere Technologies, Inc. was founded in 1986 and is headquartered in Roseland, New Jersey.
Invest in Emisphere Technologies Inc (EMIS)
Historical Stock Data for Emisphere Technologies Inc (EMIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-12-08 | $7.80 | $7.82 | $7.80 | $7.81 | $7.81 | 184,515 |
| 2020-12-07 | $7.80 | $7.82 | $7.79 | $7.80 | $7.80 | 279,365 |
| 2020-12-04 | $7.78 | $7.82 | $7.78 | $7.80 | $7.80 | 225,148 |
| 2020-12-03 | $7.80 | $7.80 | $7.78 | $7.78 | $7.78 | 308,903 |
| 2020-12-02 | $7.78 | $7.80 | $7.77 | $7.78 | $7.78 | 441,123 |
| 2020-12-01 | $7.78 | $7.80 | $7.77 | $7.80 | $7.80 | 1,535,914 |
| 2020-11-30 | $7.77 | $7.80 | $7.76 | $7.78 | $7.78 | 415,806 |
| 2020-11-27 | $7.70 | $7.76 | $7.69 | $7.76 | $7.76 | 211,560 |
| 2020-11-25 | $7.65 | $7.74 | $7.65 | $7.74 | $7.74 | 389,002 |
| 2020-11-24 | $7.64 | $7.69 | $7.64 | $7.65 | $7.65 | 300,364 |
| 2020-11-23 | $7.64 | $7.70 | $7.63 | $7.65 | $7.65 | 400,270 |
| 2020-11-20 | $7.63 | $7.70 | $7.63 | $7.64 | $7.64 | 1,125,648 |
| 2020-11-19 | $7.64 | $7.68 | $7.63 | $7.63 | $7.63 | 37,173 |
| 2020-11-18 | $7.63 | $7.69 | $7.63 | $7.64 | $7.64 | 135,961 |
| 2020-11-17 | $7.65 | $7.70 | $7.62 | $7.64 | $7.64 | 336,791 |
| 2020-11-16 | $7.63 | $7.65 | $7.62 | $7.64 | $7.64 | 187,200 |
| 2020-11-13 | $7.62 | $7.69 | $7.61 | $7.63 | $7.63 | 1,665,936 |
| 2020-11-12 | $7.54 | $7.65 | $7.50 | $7.62 | $7.62 | 504,389 |
| 2020-11-11 | $7.48 | $7.60 | $7.42 | $7.52 | $7.52 | 164,668 |
| 2020-11-10 | $7.53 | $7.55 | $7.48 | $7.50 | $7.50 | 96,437 |
| 2020-11-09 | $7.54 | $7.60 | $7.52 | $7.54 | $7.54 | 328,370 |
| 2020-11-06 | $7.90 | $7.92 | $7.50 | $7.58 | $7.58 | 705,440 |
| 2020-11-05 | $6.63 | $7.00 | $6.63 | $6.88 | $6.88 | 4,079 |
| 2020-11-04 | $6.74 | $6.88 | $6.50 | $6.55 | $6.55 | 15,353 |
| 2020-11-03 | $6.80 | $6.80 | $6.50 | $6.68 | $6.68 | 27,707 |
| 2020-11-02 | $6.80 | $6.90 | $6.52 | $6.78 | $6.78 | 63,587 |
| 2020-10-30 | $6.80 | $7.07 | $6.80 | $7.00 | $7.00 | 4,198 |
| 2020-10-29 | $7.15 | $7.15 | $6.80 | $7.06 | $7.06 | 21,179 |
| 2020-10-28 | $6.96 | $7.26 | $6.83 | $7.12 | $7.12 | 7,773 |
| 2020-10-27 | $7.00 | $7.20 | $6.91 | $7.20 | $7.20 | 11,690 |
| 2020-10-26 | $7.23 | $7.23 | $6.90 | $7.00 | $7.00 | 15,958 |
| 2020-10-23 | $7.22 | $7.30 | $7.15 | $7.24 | $7.24 | 6,934 |
| 2020-10-22 | $7.34 | $7.38 | $7.26 | $7.38 | $7.38 | 24,434 |
| 2020-10-21 | $7.50 | $7.50 | $7.30 | $7.50 | $7.50 | 6,822 |
| 2020-10-20 | $7.50 | $7.60 | $7.26 | $7.43 | $7.43 | 7,725 |
| 2020-10-19 | $7.79 | $7.79 | $7.35 | $7.60 | $7.60 | 37,235 |
| 2020-10-16 | $7.81 | $7.90 | $7.75 | $7.80 | $7.80 | 11,035 |
| 2020-10-15 | $7.74 | $7.99 | $7.60 | $7.89 | $7.89 | 14,556 |
| 2020-10-14 | $7.95 | $7.95 | $7.62 | $7.70 | $7.70 | 32,113 |
| 2020-10-13 | $8.20 | $8.20 | $7.52 | $7.99 | $7.99 | 53,607 |
| 2020-10-12 | $8.18 | $8.30 | $8.13 | $8.27 | $8.27 | 15,509 |
| 2020-10-09 | $8.19 | $8.33 | $8.19 | $8.19 | $8.19 | 8,746 |
| 2020-10-08 | $8.04 | $8.19 | $8.04 | $8.17 | $8.17 | 58,591 |
| 2020-10-07 | $8.05 | $8.20 | $7.92 | $8.20 | $8.20 | 7,214 |
| 2020-10-06 | $7.84 | $8.20 | $7.84 | $8.05 | $8.05 | 24,587 |
| 2020-10-05 | $8.30 | $8.36 | $8.30 | $8.35 | $8.35 | 34,728 |
| 2020-10-02 | $7.89 | $8.34 | $7.89 | $8.28 | $8.28 | 10,898 |
| 2020-10-01 | $8.40 | $8.40 | $8.00 | $8.32 | $8.32 | 33,290 |
| 2020-09-30 | $8.10 | $8.40 | $8.10 | $8.40 | $8.40 | 32,029 |
| 2020-09-29 | $8.10 | $8.25 | $8.10 | $8.15 | $8.15 | 5,764 |
| 2020-09-28 | $8.15 | $8.25 | $8.12 | $8.13 | $8.13 | 12,702 |
| 2020-09-25 | $8.00 | $8.15 | $7.86 | $8.14 | $8.14 | 23,294 |
| 2020-09-24 | $7.95 | $8.00 | $7.47 | $7.93 | $7.93 | 25,185 |
| 2020-09-23 | $7.95 | $8.04 | $7.90 | $8.01 | $8.01 | 27,413 |
| 2020-09-22 | $8.00 | $8.07 | $7.88 | $8.05 | $8.05 | 27,133 |
| 2020-09-21 | $7.80 | $8.09 | $7.62 | $8.01 | $8.01 | 16,767 |
| 2020-09-18 | $7.75 | $7.85 | $7.50 | $7.75 | $7.75 | 9,686 |
| 2020-09-17 | $8.00 | $8.15 | $7.50 | $7.85 | $7.85 | 79,743 |
| 2020-09-16 | $8.09 | $8.30 | $8.00 | $8.20 | $8.20 | 23,162 |
| 2020-09-15 | $8.30 | $8.30 | $8.00 | $8.07 | $8.07 | 31,167 |
| 2020-09-14 | $7.67 | $8.40 | $7.67 | $8.28 | $8.28 | 76,074 |
| 2020-09-11 | $7.47 | $7.70 | $7.45 | $7.68 | $7.68 | 38,175 |
| 2020-09-10 | $7.44 | $7.50 | $7.40 | $7.45 | $7.45 | 30,636 |
| 2020-09-09 | $7.30 | $7.44 | $7.30 | $7.41 | $7.41 | 18,039 |
| 2020-09-08 | $7.16 | $7.49 | $7.16 | $7.40 | $7.40 | 10,664 |
| 2020-09-04 | $7.06 | $7.17 | $7.06 | $7.15 | $7.15 | 28,931 |
| 2020-09-03 | $6.90 | $7.08 | $6.90 | $7.05 | $7.05 | 25,985 |
| 2020-09-02 | $7.05 | $7.05 | $6.90 | $6.90 | $6.90 | 7,699 |
| 2020-09-01 | $6.70 | $7.06 | $6.70 | $7.06 | $7.06 | 16,575 |
| 2020-08-31 | $6.99 | $7.03 | $6.61 | $6.78 | $6.78 | 54,689 |
| 2020-08-28 | $6.74 | $6.99 | $6.74 | $6.99 | $6.99 | 37,044 |
| 2020-08-27 | $6.98 | $7.05 | $6.58 | $6.72 | $6.72 | 32,517 |
| 2020-08-26 | $6.82 | $7.00 | $6.76 | $6.99 | $6.99 | 9,097 |
| 2020-08-25 | $6.75 | $7.00 | $6.52 | $6.99 | $6.99 | 11,976 |
| 2020-08-24 | $7.00 | $7.05 | $6.54 | $6.80 | $6.80 | 21,592 |
| 2020-08-21 | $7.05 | $7.08 | $7.03 | $7.08 | $7.08 | 6,680 |
| 2020-08-20 | $7.20 | $7.20 | $6.95 | $7.10 | $7.10 | 7,641 |
| 2020-08-19 | $7.30 | $7.30 | $6.95 | $7.20 | $7.20 | 35,449 |
| 2020-08-18 | $7.55 | $7.55 | $6.90 | $7.47 | $7.47 | 10,708 |
| 2020-08-17 | $7.69 | $7.72 | $7.40 | $7.53 | $7.53 | 20,200 |
| 2020-08-14 | $7.75 | $7.75 | $7.55 | $7.68 | $7.68 | 25,272 |
| 2020-08-13 | $7.44 | $7.70 | $7.25 | $7.56 | $7.56 | 43,281 |
| 2020-08-12 | $7.39 | $7.80 | $7.37 | $7.52 | $7.52 | 18,960 |
| 2020-08-11 | $7.00 | $7.45 | $7.00 | $7.39 | $7.39 | 9,620 |
| 2020-08-10 | $7.54 | $7.60 | $6.91 | $7.07 | $7.07 | 40,251 |
| 2020-08-07 | $6.86 | $7.50 | $6.86 | $7.50 | $7.50 | 63,131 |
| 2020-08-06 | $6.60 | $6.90 | $6.58 | $6.86 | $6.86 | 16,796 |
| 2020-08-05 | $6.74 | $6.88 | $6.55 | $6.72 | $6.72 | 37,395 |
| 2020-08-04 | $6.68 | $6.82 | $6.60 | $6.75 | $6.75 | 39,227 |
| 2020-08-03 | $6.49 | $6.65 | $5.80 | $6.62 | $6.62 | 29,002 |
| 2020-07-31 | $6.51 | $6.67 | $6.19 | $6.51 | $6.51 | 32,626 |
| 2020-07-30 | $6.68 | $6.68 | $6.40 | $6.51 | $6.51 | 33,025 |
| 2020-07-29 | $6.60 | $6.74 | $6.40 | $6.48 | $6.48 | 91,167 |
| 2020-07-28 | $6.32 | $6.66 | $6.32 | $6.58 | $6.58 | 64,702 |
| 2020-07-27 | $6.10 | $6.25 | $6.10 | $6.25 | $6.25 | 7,610 |
| 2020-07-24 | $6.05 | $6.13 | $5.97 | $6.10 | $6.10 | 16,059 |
| 2020-07-23 | $6.10 | $6.30 | $5.69 | $6.12 | $6.12 | 18,609 |
| 2020-07-22 | $6.05 | $6.12 | $5.96 | $6.12 | $6.12 | 15,662 |
| 2020-07-21 | $5.66 | $6.09 | $5.66 | $6.05 | $6.05 | 65,119 |
| 2020-07-20 | $5.68 | $5.79 | $5.66 | $5.79 | $5.79 | 2,129 |
| 2020-07-17 | $5.65 | $5.77 | $5.65 | $5.66 | $5.66 | 12,700 |
| 2020-07-16 | $5.62 | $5.75 | $5.62 | $5.75 | $5.75 | 15,300 |
| 2020-07-15 | $5.62 | $5.80 | $5.57 | $5.63 | $5.63 | 23,000 |
| 2020-07-14 | $5.80 | $5.80 | $5.66 | $5.66 | $5.66 | 16,500 |
| 2020-07-13 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 6,800 |
| 2020-07-10 | $5.59 | $5.75 | $5.57 | $5.75 | $5.75 | 4,100 |
| 2020-07-09 | $5.65 | $5.71 | $5.65 | $5.68 | $5.68 | 7,200 |
| 2020-07-08 | $5.68 | $5.70 | $5.65 | $5.70 | $5.70 | 2,600 |
| 2020-07-07 | $5.63 | $5.75 | $5.60 | $5.74 | $5.74 | 12,200 |
| 2020-07-06 | $5.56 | $5.72 | $5.56 | $5.72 | $5.72 | 12,700 |
| 2020-07-02 | $5.49 | $5.66 | $5.49 | $5.58 | $5.58 | 12,700 |
| 2020-07-01 | $5.56 | $5.65 | $5.48 | $5.53 | $5.53 | 16,900 |
| 2020-06-30 | $5.35 | $5.60 | $5.35 | $5.57 | $5.57 | 6,000 |
| 2020-06-29 | $5.51 | $5.61 | $5.27 | $5.55 | $5.55 | 22,016 |
| 2020-06-26 | $5.63 | $5.70 | $5.04 | $5.50 | $5.50 | 49,937 |
| 2020-06-25 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 21,657 |
| 2020-06-24 | $5.60 | $5.70 | $5.60 | $5.61 | $5.61 | 23,160 |
| 2020-06-23 | $5.34 | $5.70 | $5.34 | $5.60 | $5.60 | 13,305 |
| 2020-06-22 | $5.27 | $5.59 | $5.27 | $5.56 | $5.56 | 9,596 |
| 2020-06-19 | $5.64 | $5.67 | $5.55 | $5.55 | $5.55 | 12,975 |
| 2020-06-18 | $5.50 | $5.74 | $5.50 | $5.58 | $5.58 | 32,518 |
| 2020-06-17 | $5.60 | $5.60 | $5.40 | $5.50 | $5.50 | 18,678 |
| 2020-06-16 | $5.64 | $5.72 | $5.50 | $5.64 | $5.64 | 29,667 |
| 2020-06-15 | $5.68 | $5.68 | $5.55 | $5.56 | $5.56 | 3,986 |
| 2020-06-12 | $5.51 | $5.65 | $5.51 | $5.65 | $5.65 | 10,683 |
| 2020-06-11 | $5.61 | $5.69 | $5.50 | $5.54 | $5.54 | 9,495 |
| 2020-06-10 | $5.72 | $5.93 | $5.63 | $5.70 | $5.70 | 20,911 |
| 2020-06-09 | $5.57 | $5.75 | $5.55 | $5.70 | $5.70 | 5,535 |
| 2020-06-08 | $5.60 | $5.76 | $5.59 | $5.59 | $5.59 | 21,662 |
| 2020-06-05 | $5.73 | $5.77 | $5.58 | $5.62 | $5.62 | 62,820 |
| 2020-06-04 | $5.66 | $5.79 | $5.58 | $5.75 | $5.75 | 28,234 |
| 2020-06-03 | $5.80 | $5.85 | $5.59 | $5.75 | $5.75 | 21,436 |
| 2020-06-02 | $5.66 | $5.85 | $5.66 | $5.85 | $5.85 | 7,109 |
| 2020-06-01 | $5.75 | $5.80 | $5.46 | $5.70 | $5.70 | 18,094 |
| 2020-05-29 | $5.78 | $5.81 | $5.75 | $5.80 | $5.80 | 21,294 |
| 2020-05-28 | $5.53 | $5.79 | $5.51 | $5.79 | $5.79 | 16,874 |
| 2020-05-27 | $5.75 | $5.75 | $5.28 | $5.50 | $5.50 | 14,775 |
| 2020-05-26 | $5.68 | $5.88 | $5.68 | $5.83 | $5.83 | 28,356 |
| 2020-05-22 | $5.35 | $5.68 | $5.00 | $5.65 | $5.65 | 23,669 |
| 2020-05-21 | $5.54 | $5.60 | $5.42 | $5.60 | $5.60 | 6,860 |
| 2020-05-20 | $5.51 | $5.65 | $5.45 | $5.65 | $5.65 | 14,538 |
| 2020-05-19 | $5.60 | $5.69 | $5.50 | $5.69 | $5.69 | 15,910 |
| 2020-05-18 | $5.62 | $5.70 | $5.50 | $5.70 | $5.70 | 16,586 |
| 2020-05-15 | $5.82 | $5.95 | $5.77 | $5.79 | $5.79 | 13,793 |
| 2020-05-14 | $5.83 | $5.96 | $5.82 | $5.96 | $5.96 | 2,750 |
| 2020-05-13 | $5.50 | $5.98 | $5.50 | $5.93 | $5.93 | 30,641 |
| 2020-05-12 | $5.63 | $5.64 | $5.44 | $5.55 | $5.55 | 18,994 |
| 2020-05-11 | $5.60 | $5.69 | $5.25 | $5.69 | $5.69 | 7,663 |
| 2020-05-08 | $5.67 | $5.70 | $5.35 | $5.65 | $5.65 | 21,275 |
| 2020-05-07 | $5.57 | $5.69 | $5.50 | $5.69 | $5.69 | 10,010 |
| 2020-05-06 | $5.66 | $5.70 | $5.36 | $5.66 | $5.66 | 14,763 |
| 2020-05-05 | $5.70 | $5.71 | $5.65 | $5.65 | $5.65 | 4,931 |
| 2020-05-04 | $5.70 | $5.73 | $5.60 | $5.63 | $5.63 | 6,524 |
| 2020-05-01 | $5.63 | $5.85 | $5.59 | $5.71 | $5.71 | 9,397 |
| 2020-04-30 | $5.60 | $5.68 | $5.55 | $5.62 | $5.62 | 20,193 |
| 2020-04-29 | $5.75 | $5.85 | $5.50 | $5.76 | $5.76 | 28,346 |
| 2020-04-28 | $5.84 | $5.84 | $5.73 | $5.76 | $5.76 | 9,518 |
| 2020-04-27 | $5.75 | $5.90 | $5.55 | $5.85 | $5.85 | 9,069 |
| 2020-04-24 | $5.85 | $5.90 | $5.62 | $5.75 | $5.75 | 29,621 |
| 2020-04-23 | $5.74 | $5.94 | $5.70 | $5.94 | $5.94 | 19,588 |
| 2020-04-22 | $5.70 | $5.75 | $5.60 | $5.74 | $5.74 | 11,686 |
| 2020-04-21 | $5.75 | $5.75 | $5.56 | $5.66 | $5.66 | 23,866 |
| 2020-04-20 | $6.00 | $6.05 | $5.75 | $5.86 | $5.86 | 36,106 |
| 2020-04-17 | $6.10 | $6.12 | $6.00 | $6.02 | $6.02 | 14,257 |
| 2020-04-16 | $6.23 | $6.23 | $6.10 | $6.11 | $6.11 | 35,148 |
| 2020-04-15 | $6.25 | $6.25 | $6.03 | $6.15 | $6.15 | 22,367 |
| 2020-04-14 | $6.08 | $6.25 | $6.01 | $6.25 | $6.25 | 25,261 |
| 2020-04-13 | $6.52 | $6.52 | $5.51 | $6.07 | $6.07 | 86,296 |
| 2020-04-09 | $6.68 | $6.68 | $6.50 | $6.52 | $6.52 | 50,123 |
| 2020-04-08 | $6.25 | $6.75 | $6.25 | $6.57 | $6.57 | 145,273 |
| 2020-04-07 | $5.69 | $6.53 | $5.69 | $6.25 | $6.25 | 125,081 |
| 2020-04-06 | $5.01 | $5.69 | $5.00 | $5.50 | $5.50 | 121,916 |
| 2020-04-03 | $5.19 | $5.29 | $4.88 | $5.10 | $5.10 | 38,530 |
| 2020-04-02 | $5.05 | $5.22 | $5.05 | $5.22 | $5.22 | 6,945 |
| 2020-04-01 | $5.18 | $5.33 | $4.78 | $5.05 | $5.05 | 48,789 |
| 2020-03-31 | $5.65 | $5.65 | $5.50 | $5.55 | $5.55 | 13,077 |
| 2020-03-30 | $5.50 | $5.82 | $5.45 | $5.65 | $5.65 | 72,869 |
| 2020-03-27 | $5.35 | $5.81 | $5.23 | $5.70 | $5.70 | 37,431 |
| 2020-03-26 | $5.25 | $5.44 | $5.22 | $5.35 | $5.35 | 36,329 |
| 2020-03-25 | $4.92 | $5.50 | $4.91 | $5.24 | $5.24 | 231,789 |
| 2020-03-24 | $4.46 | $5.09 | $4.46 | $4.90 | $4.90 | 63,790 |
| 2020-03-23 | $4.53 | $4.59 | $4.38 | $4.50 | $4.50 | 98,093 |
| 2020-03-20 | $4.75 | $4.90 | $4.65 | $4.75 | $4.75 | 92,129 |
| 2020-03-19 | $4.48 | $4.95 | $4.25 | $4.60 | $4.60 | 140,870 |
| 2020-03-18 | $5.01 | $5.20 | $4.06 | $4.54 | $4.54 | 207,707 |
| 2020-03-17 | $5.30 | $5.52 | $4.65 | $5.00 | $5.00 | 123,406 |
| 2020-03-16 | $5.80 | $5.85 | $4.51 | $5.30 | $5.30 | 95,638 |
| 2020-03-13 | $5.98 | $6.12 | $5.53 | $5.90 | $5.90 | 46,821 |
| 2020-03-12 | $6.29 | $6.30 | $5.50 | $5.70 | $5.70 | 185,202 |
| 2020-03-11 | $6.50 | $6.65 | $6.40 | $6.45 | $6.45 | 41,125 |
| 2020-03-10 | $6.35 | $7.05 | $6.35 | $6.62 | $6.62 | 27,376 |
| 2020-03-09 | $6.50 | $6.63 | $6.30 | $6.35 | $6.35 | 67,533 |
| 2020-03-06 | $7.05 | $7.06 | $6.90 | $6.95 | $6.95 | 19,029 |
| 2020-03-05 | $7.05 | $7.35 | $6.80 | $7.05 | $7.05 | 19,912 |
| 2020-03-04 | $6.22 | $7.05 | $6.22 | $7.05 | $7.05 | 17,996 |
| 2020-03-03 | $6.40 | $6.55 | $6.00 | $6.30 | $6.30 | 40,490 |
| 2020-03-02 | $6.43 | $6.65 | $6.20 | $6.30 | $6.30 | 60,447 |
| 2020-02-28 | $5.85 | $6.45 | $5.85 | $6.14 | $6.14 | 150,078 |
| 2020-02-27 | $6.83 | $6.83 | $6.50 | $6.60 | $6.60 | 74,589 |
| 2020-02-26 | $6.98 | $7.10 | $6.73 | $6.95 | $6.95 | 57,603 |
| 2020-02-25 | $7.33 | $7.35 | $6.90 | $7.05 | $7.05 | 57,020 |
| 2020-02-24 | $7.60 | $7.60 | $7.20 | $7.33 | $7.33 | 67,107 |
| 2020-02-21 | $7.87 | $7.90 | $7.63 | $7.80 | $7.80 | 27,533 |
| 2020-02-20 | $7.84 | $7.90 | $7.79 | $7.90 | $7.90 | 33,312 |
| 2020-02-19 | $7.95 | $7.99 | $7.52 | $7.80 | $7.80 | 58,806 |
| 2020-02-18 | $7.80 | $7.89 | $7.80 | $7.85 | $7.85 | 22,061 |
| 2020-02-14 | $8.00 | $8.18 | $7.80 | $7.91 | $7.91 | 19,636 |
| 2020-02-13 | $7.72 | $7.90 | $7.72 | $7.90 | $7.90 | 12,951 |
| 2020-02-12 | $8.00 | $8.20 | $7.70 | $7.90 | $7.90 | 53,407 |
| 2020-02-11 | $8.50 | $8.63 | $7.50 | $7.78 | $7.78 | 103,526 |
| 2020-02-10 | $8.88 | $8.88 | $8.21 | $8.63 | $8.63 | 43,063 |
| 2020-02-07 | $8.85 | $9.05 | $8.50 | $9.05 | $9.05 | 40,288 |
| 2020-02-06 | $8.75 | $9.16 | $8.75 | $8.95 | $8.95 | 40,448 |
| 2020-02-05 | $8.75 | $9.15 | $8.75 | $9.00 | $9.00 | 91,196 |
| 2020-02-04 | $8.95 | $9.00 | $8.50 | $8.75 | $8.75 | 32,168 |
| 2020-02-03 | $8.95 | $9.12 | $8.70 | $9.03 | $9.03 | 21,797 |
| 2020-01-31 | $9.02 | $9.03 | $8.85 | $9.01 | $9.01 | 87,548 |
| 2020-01-30 | $9.08 | $9.09 | $8.98 | $9.00 | $9.00 | 35,674 |
| 2020-01-29 | $8.97 | $9.08 | $8.56 | $9.00 | $9.00 | 40,072 |
| 2020-01-28 | $8.89 | $9.08 | $8.75 | $8.99 | $8.99 | 99,985 |
| 2020-01-27 | $8.63 | $8.78 | $8.62 | $8.78 | $8.78 | 73,311 |
| 2020-01-24 | $8.20 | $8.71 | $8.20 | $8.70 | $8.70 | 99,961 |
| 2020-01-23 | $8.10 | $8.29 | $8.10 | $8.29 | $8.29 | 39,746 |
| 2020-01-22 | $8.30 | $8.34 | $8.10 | $8.34 | $8.34 | 60,259 |
| 2020-01-21 | $7.72 | $8.32 | $7.72 | $8.17 | $8.17 | 43,936 |
| 2020-01-17 | $7.72 | $8.24 | $7.60 | $7.90 | $7.90 | 195,126 |
| 2020-01-16 | $7.36 | $7.60 | $7.30 | $7.57 | $7.57 | 75,023 |
| 2020-01-15 | $7.24 | $7.50 | $7.24 | $7.37 | $7.37 | 257,233 |
| 2020-01-14 | $7.17 | $7.24 | $7.17 | $7.19 | $7.19 | 30,215 |
| 2020-01-13 | $7.07 | $7.15 | $6.95 | $7.15 | $7.15 | 22,945 |
| 2020-01-10 | $6.89 | $7.12 | $6.89 | $7.07 | $7.07 | 13,916 |
| 2020-01-09 | $6.78 | $6.90 | $6.63 | $6.90 | $6.90 | 15,312 |
| 2020-01-08 | $7.00 | $7.00 | $6.75 | $6.87 | $6.87 | 16,059 |
| 2020-01-07 | $7.09 | $7.10 | $6.81 | $7.00 | $7.00 | 39,300 |
| 2020-01-06 | $7.40 | $7.43 | $7.00 | $7.19 | $7.19 | 18,326 |
| 2020-01-03 | $6.75 | $7.50 | $6.65 | $7.40 | $7.40 | 38,114 |
| 2020-01-02 | $7.50 | $7.50 | $6.53 | $6.90 | $6.90 | 91,977 |
| 2019-12-31 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 108,928 |
| 2019-12-30 | $6.95 | $7.60 | $6.95 | $7.56 | $7.56 | 85,871 |
| 2019-12-27 | $6.00 | $7.05 | $6.00 | $6.89 | $6.89 | 88,636 |
| 2019-12-26 | $5.70 | $6.20 | $5.70 | $6.20 | $6.20 | 27,003 |
| 2019-12-24 | $5.60 | $5.85 | $5.60 | $5.70 | $5.70 | 50,520 |
| 2019-12-23 | $5.36 | $5.69 | $5.05 | $5.59 | $5.59 | 41,199 |
| 2019-12-20 | $5.42 | $5.60 | $5.30 | $5.45 | $5.45 | 129,540 |
| 2019-12-19 | $5.20 | $5.55 | $5.20 | $5.48 | $5.48 | 64,594 |
| 2019-12-18 | $5.35 | $5.40 | $5.07 | $5.20 | $5.20 | 87,918 |
| 2019-12-17 | $5.33 | $5.41 | $5.02 | $5.33 | $5.33 | 173,293 |
| 2019-12-16 | $5.74 | $5.74 | $5.25 | $5.28 | $5.28 | 47,033 |
| 2019-12-13 | $5.87 | $6.01 | $5.70 | $5.75 | $5.75 | 38,233 |
| 2019-12-12 | $5.95 | $5.95 | $5.75 | $5.94 | $5.94 | 17,006 |
| 2019-12-11 | $5.76 | $5.94 | $5.76 | $5.94 | $5.94 | 11,017 |
| 2019-12-10 | $5.79 | $5.95 | $5.67 | $5.76 | $5.76 | 20,525 |
| 2019-12-09 | $5.60 | $5.89 | $5.58 | $5.67 | $5.67 | 43,030 |
| 2019-12-06 | $5.26 | $6.35 | $5.19 | $5.70 | $5.70 | 84,709 |
| 2019-12-05 | $5.23 | $5.52 | $5.23 | $5.38 | $5.38 | 22,431 |
| 2019-12-04 | $5.20 | $5.35 | $5.02 | $5.22 | $5.22 | 27,761 |
| 2019-12-03 | $4.90 | $5.45 | $4.62 | $5.20 | $5.20 | 108,420 |
| 2019-12-02 | $4.98 | $5.00 | $4.60 | $4.99 | $4.99 | 35,676 |
| 2019-11-29 | $4.44 | $5.05 | $4.25 | $4.99 | $4.99 | 32,265 |
| 2019-11-27 | $4.65 | $4.65 | $4.25 | $4.45 | $4.45 | 69,674 |
| 2019-11-26 | $4.96 | $4.96 | $4.51 | $4.72 | $4.72 | 40,333 |
| 2019-11-25 | $4.71 | $5.24 | $4.71 | $4.97 | $4.97 | 128,816 |
| 2019-11-22 | $4.85 | $5.05 | $3.88 | $5.02 | $5.02 | 515,355 |
| 2019-11-21 | $5.74 | $5.74 | $4.75 | $4.84 | $4.84 | 618,421 |
| 2019-11-20 | $6.30 | $6.40 | $5.66 | $5.78 | $5.78 | 110,071 |
| 2019-11-19 | $6.39 | $6.40 | $6.06 | $6.11 | $6.11 | 69,940 |
| 2019-11-18 | $6.57 | $6.75 | $6.31 | $6.42 | $6.42 | 63,318 |
| 2019-11-15 | $6.87 | $6.95 | $6.70 | $6.71 | $6.71 | 32,147 |
| 2019-11-14 | $6.95 | $7.05 | $6.79 | $6.90 | $6.90 | 42,309 |
| 2019-11-13 | $7.23 | $7.23 | $6.95 | $7.00 | $7.00 | 26,523 |
| 2019-11-12 | $7.30 | $7.31 | $6.95 | $7.10 | $7.10 | 41,475 |
| 2019-11-11 | $7.60 | $7.60 | $7.27 | $7.28 | $7.28 | 9,716 |
| 2019-11-08 | $7.26 | $7.72 | $7.25 | $7.46 | $7.46 | 84,167 |
| 2019-11-07 | $6.45 | $7.40 | $6.45 | $7.25 | $7.25 | 40,373 |
| 2019-11-06 | $6.66 | $6.75 | $6.41 | $6.41 | $6.41 | 77,243 |
| 2019-11-05 | $7.12 | $7.30 | $6.63 | $6.66 | $6.66 | 136,144 |
| 2019-11-04 | $7.18 | $7.58 | $7.16 | $7.26 | $7.26 | 25,190 |
| 2019-11-01 | $7.45 | $7.65 | $7.36 | $7.36 | $7.36 | 23,836 |
| 2019-10-31 | $7.35 | $7.60 | $7.35 | $7.45 | $7.45 | 7,595 |
| 2019-10-30 | $7.72 | $7.72 | $7.01 | $7.40 | $7.40 | 39,333 |
| 2019-10-29 | $7.28 | $7.75 | $7.28 | $7.55 | $7.55 | 59,148 |
| 2019-10-28 | $6.90 | $7.40 | $6.65 | $7.31 | $7.31 | 66,799 |
| 2019-10-25 | $6.15 | $6.80 | $5.95 | $6.58 | $6.58 | 126,740 |
| 2019-10-24 | $6.38 | $6.38 | $5.75 | $6.20 | $6.20 | 99,069 |
| 2019-10-23 | $7.17 | $7.19 | $5.55 | $6.40 | $6.40 | 535,753 |
| 2019-10-22 | $7.52 | $7.70 | $6.94 | $7.24 | $7.24 | 299,873 |
| 2019-10-21 | $7.85 | $7.95 | $7.80 | $7.86 | $7.86 | 26,889 |
| 2019-10-18 | $8.10 | $8.14 | $7.81 | $7.86 | $7.86 | 24,628 |
| 2019-10-17 | $7.66 | $8.25 | $7.65 | $8.16 | $8.16 | 101,447 |
| 2019-10-16 | $8.20 | $8.22 | $7.73 | $7.94 | $7.94 | 193,725 |
| 2019-10-15 | $8.82 | $8.82 | $7.60 | $8.33 | $8.33 | 116,155 |
| 2019-10-14 | $8.85 | $8.98 | $8.78 | $8.80 | $8.80 | 19,290 |
| 2019-10-11 | $8.75 | $8.89 | $8.75 | $8.87 | $8.87 | 22,483 |
| 2019-10-10 | $8.97 | $8.98 | $8.70 | $8.90 | $8.90 | 27,136 |
| 2019-10-09 | $8.90 | $8.94 | $8.90 | $8.90 | $8.90 | 6,342 |
| 2019-10-08 | $8.90 | $9.00 | $8.75 | $9.00 | $9.00 | 54,736 |
| 2019-10-07 | $9.00 | $9.03 | $8.90 | $9.00 | $9.00 | 50,625 |
| 2019-10-04 | $9.05 | $9.08 | $8.99 | $9.00 | $9.00 | 20,714 |
| 2019-10-03 | $9.05 | $9.10 | $9.00 | $9.05 | $9.05 | 38,400 |
| 2019-10-02 | $9.25 | $9.25 | $8.96 | $9.10 | $9.10 | 91,602 |
| 2019-10-01 | $9.13 | $9.35 | $9.13 | $9.18 | $9.18 | 38,008 |
| 2019-09-30 | $9.20 | $9.25 | $9.10 | $9.20 | $9.20 | 74,686 |
| 2019-09-27 | $9.23 | $9.23 | $9.00 | $9.10 | $9.10 | 66,572 |
| 2019-09-26 | $9.00 | $9.35 | $8.71 | $9.15 | $9.15 | 226,908 |
| 2019-09-25 | $7.97 | $9.00 | $7.88 | $8.85 | $8.85 | 223,335 |
| 2019-09-24 | $8.55 | $8.55 | $6.86 | $7.95 | $7.95 | 1,082,055 |
| 2019-09-23 | $10.25 | $11.00 | $8.34 | $8.45 | $8.45 | 362,061 |
| 2019-09-20 | $9.61 | $11.23 | $9.58 | $10.25 | $10.25 | 794,032 |
| 2019-09-19 | $9.49 | $9.70 | $9.41 | $9.70 | $9.70 | 90,975 |
| 2019-09-18 | $9.53 | $9.53 | $9.40 | $9.49 | $9.49 | 29,664 |
| 2019-09-17 | $9.45 | $9.98 | $9.25 | $9.45 | $9.45 | 31,637 |
| 2019-09-16 | $9.89 | $9.89 | $9.26 | $9.43 | $9.43 | 29,941 |
| 2019-09-13 | $9.67 | $9.67 | $9.20 | $9.40 | $9.40 | 68,569 |
| 2019-09-12 | $9.62 | $9.95 | $9.40 | $9.53 | $9.53 | 113,368 |
| 2019-09-11 | $9.90 | $9.92 | $9.50 | $9.66 | $9.66 | 19,471 |
| 2019-09-10 | $10.10 | $10.29 | $9.31 | $9.85 | $9.85 | 54,904 |
| 2019-09-09 | $9.89 | $10.13 | $9.88 | $9.99 | $9.99 | 62,921 |
| 2019-09-06 | $9.80 | $9.90 | $9.80 | $9.85 | $9.85 | 10,281 |
| 2019-09-05 | $9.96 | $10.00 | $9.81 | $9.86 | $9.86 | 37,252 |
| 2019-09-04 | $10.00 | $10.00 | $9.85 | $9.89 | $9.89 | 11,132 |
| 2019-09-03 | $10.00 | $10.00 | $9.80 | $9.95 | $9.95 | 7,004 |
| 2019-08-30 | $10.00 | $10.10 | $9.90 | $10.00 | $10.00 | 35,343 |
| 2019-08-29 | $9.83 | $10.14 | $9.83 | $10.10 | $10.10 | 63,981 |
| 2019-08-28 | $10.05 | $10.05 | $9.74 | $9.86 | $9.86 | 49,959 |
| 2019-08-27 | $10.10 | $10.11 | $10.00 | $10.01 | $10.01 | 96,911 |
| 2019-08-26 | $10.25 | $10.26 | $10.00 | $10.11 | $10.11 | 65,146 |
| 2019-08-23 | $10.48 | $10.48 | $10.25 | $10.35 | $10.35 | 17,322 |
| 2019-08-22 | $10.35 | $10.37 | $10.25 | $10.25 | $10.25 | 14,751 |
| 2019-08-21 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 22,423 |
| 2019-08-20 | $10.15 | $10.33 | $10.15 | $10.25 | $10.25 | 28,260 |
| 2019-08-19 | $10.37 | $10.49 | $10.26 | $10.26 | $10.26 | 68,444 |
| 2019-08-16 | $10.13 | $10.37 | $9.90 | $10.35 | $10.35 | 74,364 |
| 2019-08-15 | $9.90 | $10.25 | $9.90 | $10.12 | $10.12 | 89,385 |
| 2019-08-14 | $9.90 | $9.95 | $9.76 | $9.92 | $9.92 | 147,739 |
| 2019-08-13 | $9.85 | $9.99 | $9.85 | $9.95 | $9.95 | 20,343 |
| 2019-08-12 | $9.80 | $9.90 | $9.75 | $9.87 | $9.87 | 62,151 |
| 2019-08-09 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 10,317 |
| 2019-08-08 | $9.79 | $9.83 | $9.75 | $9.83 | $9.83 | 22,274 |
| 2019-08-07 | $9.69 | $9.80 | $9.31 | $9.80 | $9.80 | 69,125 |
| 2019-08-06 | $9.88 | $9.88 | $9.46 | $9.70 | $9.70 | 16,850 |
| 2019-08-05 | $9.67 | $10.00 | $9.32 | $9.40 | $9.40 | 36,978 |
| 2019-08-02 | $9.85 | $9.85 | $9.40 | $9.59 | $9.59 | 12,497 |
| 2019-08-01 | $9.55 | $9.85 | $9.50 | $9.56 | $9.56 | 33,514 |
| 2019-07-31 | $9.70 | $9.70 | $9.55 | $9.55 | $9.55 | 17,611 |
| 2019-07-30 | $9.65 | $9.75 | $9.62 | $9.69 | $9.69 | 38,267 |
| 2019-07-29 | $9.40 | $9.72 | $9.36 | $9.60 | $9.60 | 55,547 |
| 2019-07-26 | $9.22 | $9.48 | $9.20 | $9.35 | $9.35 | 29,461 |
| 2019-07-25 | $9.10 | $9.42 | $9.04 | $9.20 | $9.20 | 25,622 |
| 2019-07-24 | $9.25 | $9.30 | $9.02 | $9.10 | $9.10 | 48,616 |
| 2019-07-23 | $9.21 | $9.30 | $9.20 | $9.30 | $9.30 | 18,141 |
| 2019-07-22 | $9.42 | $9.42 | $9.00 | $9.35 | $9.35 | 64,579 |
| 2019-07-19 | $9.40 | $9.42 | $9.26 | $9.35 | $9.35 | 17,316 |
| 2019-07-18 | $9.37 | $9.45 | $9.37 | $9.40 | $9.40 | 25,560 |
| 2019-07-17 | $9.46 | $9.50 | $9.30 | $9.38 | $9.38 | 20,350 |
| 2019-07-16 | $9.36 | $9.80 | $9.31 | $9.42 | $9.42 | 33,661 |
| 2019-07-15 | $9.35 | $9.99 | $9.35 | $9.45 | $9.45 | 24,093 |
| 2019-07-12 | $9.45 | $9.50 | $9.30 | $9.45 | $9.45 | 21,778 |
| 2019-07-11 | $9.55 | $9.64 | $9.10 | $9.47 | $9.47 | 139,922 |
| 2019-07-10 | $9.80 | $9.80 | $9.51 | $9.61 | $9.61 | 11,963 |
| 2019-07-09 | $10.00 | $10.00 | $9.50 | $9.80 | $9.80 | 10,001 |
| 2019-07-08 | $9.64 | $9.85 | $9.64 | $9.80 | $9.80 | 39,678 |
| 2019-07-05 | $9.82 | $9.95 | $9.50 | $9.87 | $9.87 | 42,185 |
| 2019-07-03 | $9.81 | $9.90 | $9.55 | $9.78 | $9.78 | 16,820 |
| 2019-07-02 | $10.05 | $10.05 | $9.81 | $9.95 | $9.95 | 12,053 |
| 2019-07-01 | $10.04 | $10.39 | $9.81 | $10.00 | $10.00 | 35,520 |
| 2019-06-28 | $10.04 | $10.04 | $9.86 | $10.00 | $10.00 | 45,069 |
| 2019-06-27 | $9.90 | $10.00 | $9.80 | $9.96 | $9.96 | 19,727 |
| 2019-06-26 | $9.85 | $10.05 | $9.70 | $9.72 | $9.72 | 34,890 |
| 2019-06-25 | $10.43 | $10.43 | $9.80 | $9.85 | $9.85 | 71,310 |
| 2019-06-24 | $10.06 | $10.20 | $9.68 | $10.08 | $10.08 | 19,857 |
| 2019-06-21 | $10.08 | $10.49 | $9.80 | $10.07 | $10.07 | 50,295 |
| 2019-06-20 | $9.62 | $10.29 | $9.38 | $10.10 | $10.10 | 101,439 |
| 2019-06-19 | $8.95 | $9.60 | $8.88 | $9.59 | $9.59 | 41,354 |
| 2019-06-18 | $8.63 | $8.95 | $8.54 | $8.90 | $8.90 | 113,875 |
| 2019-06-17 | $9.99 | $9.99 | $8.20 | $8.70 | $8.70 | 186,937 |
| 2019-06-14 | $10.13 | $10.20 | $9.08 | $9.95 | $9.95 | 57,235 |
| 2019-06-13 | $10.44 | $10.44 | $10.00 | $10.10 | $10.10 | 49,707 |
| 2019-06-12 | $10.29 | $10.45 | $10.17 | $10.39 | $10.39 | 68,058 |
| 2019-06-11 | $10.46 | $10.60 | $10.00 | $10.25 | $10.25 | 73,987 |
| 2019-06-10 | $10.04 | $10.49 | $10.00 | $10.45 | $10.45 | 144,016 |
| 2019-06-07 | $10.02 | $10.15 | $9.15 | $9.97 | $9.97 | 290,208 |
| 2019-06-06 | $9.40 | $10.17 | $9.40 | $10.05 | $10.05 | 389,219 |
| 2019-06-05 | $9.07 | $9.40 | $9.01 | $9.40 | $9.40 | 140,931 |
| 2019-06-04 | $8.83 | $9.09 | $8.75 | $9.03 | $9.03 | 112,458 |
| 2019-06-03 | $8.54 | $8.80 | $8.30 | $8.75 | $8.75 | 68,125 |
| 2019-05-31 | $8.40 | $8.40 | $8.26 | $8.40 | $8.40 | 66,722 |
| 2019-05-30 | $8.36 | $8.36 | $8.22 | $8.36 | $8.36 | 48,433 |
| 2019-05-29 | $8.30 | $8.30 | $8.20 | $8.25 | $8.25 | 40,284 |
| 2019-05-28 | $8.20 | $8.20 | $8.00 | $8.20 | $8.20 | 49,476 |
| 2019-05-24 | $8.10 | $8.20 | $8.10 | $8.16 | $8.16 | 44,418 |
| 2019-05-23 | $8.08 | $8.11 | $8.00 | $8.10 | $8.10 | 47,410 |
| 2019-05-22 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 41,656 |
| 2019-05-21 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 36,747 |
| 2019-05-20 | $8.25 | $8.25 | $7.90 | $8.00 | $8.00 | 28,984 |
| 2019-05-17 | $7.92 | $8.15 | $7.88 | $7.98 | $7.98 | 28,094 |
| 2019-05-16 | $7.80 | $7.93 | $7.80 | $7.92 | $7.92 | 9,140 |
| 2019-05-15 | $7.80 | $7.99 | $7.65 | $7.85 | $7.85 | 36,233 |
| 2019-05-14 | $7.75 | $7.95 | $7.70 | $7.70 | $7.70 | 45,876 |
| 2019-05-13 | $8.09 | $8.09 | $7.65 | $7.74 | $7.74 | 86,703 |
| 2019-05-10 | $8.18 | $8.20 | $7.76 | $7.95 | $7.95 | 64,033 |
| 2019-05-09 | $8.35 | $8.39 | $8.19 | $8.20 | $8.20 | 15,409 |
| 2019-05-08 | $8.34 | $8.39 | $8.05 | $8.35 | $8.35 | 32,670 |
| 2019-05-07 | $8.39 | $8.40 | $8.10 | $8.39 | $8.39 | 63,587 |
| 2019-05-06 | $8.34 | $8.40 | $8.10 | $8.40 | $8.40 | 89,419 |
| 2019-05-03 | $8.11 | $8.37 | $8.08 | $8.35 | $8.35 | 84,692 |
| 2019-05-02 | $8.28 | $8.38 | $7.78 | $8.20 | $8.20 | 175,258 |
| 2019-05-01 | $7.70 | $8.20 | $7.50 | $8.18 | $8.18 | 230,571 |
| 2019-04-30 | $6.95 | $7.60 | $6.85 | $7.60 | $7.60 | 124,654 |
| 2019-04-29 | $6.68 | $6.93 | $6.30 | $6.91 | $6.91 | 81,102 |
| 2019-04-26 | $6.35 | $6.68 | $6.27 | $6.68 | $6.68 | 43,528 |
| 2019-04-25 | $6.31 | $6.40 | $6.25 | $6.36 | $6.36 | 19,219 |
| 2019-04-24 | $6.36 | $6.40 | $6.10 | $6.40 | $6.40 | 43,788 |
| 2019-04-23 | $6.35 | $6.40 | $6.10 | $6.40 | $6.40 | 53,661 |
| 2019-04-22 | $6.45 | $6.45 | $6.30 | $6.44 | $6.44 | 34,487 |
| 2019-04-18 | $6.60 | $6.60 | $6.32 | $6.45 | $6.45 | 18,475 |
| 2019-04-17 | $6.67 | $6.67 | $6.30 | $6.32 | $6.32 | 31,026 |
| 2019-04-16 | $6.45 | $6.50 | $6.30 | $6.50 | $6.50 | 61,061 |
| 2019-04-15 | $6.50 | $6.50 | $6.41 | $6.45 | $6.45 | 32,776 |
| 2019-04-12 | $6.71 | $6.71 | $6.42 | $6.45 | $6.45 | 45,953 |
| 2019-04-11 | $6.40 | $6.63 | $6.39 | $6.45 | $6.45 | 36,901 |
| 2019-04-10 | $6.30 | $6.50 | $6.30 | $6.38 | $6.38 | 99,510 |
| 2019-04-09 | $6.32 | $6.37 | $6.26 | $6.33 | $6.33 | 123,676 |
| 2019-04-08 | $6.30 | $6.50 | $6.25 | $6.30 | $6.30 | 59,192 |
| 2019-04-05 | $6.25 | $6.28 | $6.22 | $6.26 | $6.26 | 18,919 |
| 2019-04-04 | $6.32 | $6.32 | $6.10 | $6.26 | $6.26 | 85,682 |
| 2019-04-03 | $6.16 | $6.34 | $6.05 | $6.25 | $6.25 | 87,732 |
| 2019-04-02 | $5.96 | $6.22 | $5.95 | $6.14 | $6.14 | 39,835 |
| 2019-04-01 | $6.33 | $6.33 | $6.11 | $6.20 | $6.20 | 81,869 |
| 2019-03-29 | $6.30 | $6.32 | $6.00 | $6.10 | $6.10 | 53,629 |
| 2019-03-28 | $6.26 | $6.30 | $5.95 | $6.10 | $6.10 | 98,934 |
| 2019-03-27 | $6.39 | $6.39 | $6.13 | $6.31 | $6.31 | 125,393 |
| 2019-03-26 | $5.75 | $6.43 | $5.75 | $6.43 | $6.43 | 164,167 |
| 2019-03-25 | $5.99 | $6.25 | $5.60 | $5.81 | $5.81 | 258,130 |
| 2019-03-22 | $7.00 | $7.00 | $5.52 | $5.80 | $5.80 | 398,566 |
| 2019-03-21 | $7.00 | $7.05 | $6.60 | $6.95 | $6.95 | 116,326 |
| 2019-03-20 | $7.05 | $7.05 | $6.55 | $6.94 | $6.94 | 189,332 |
| 2019-03-19 | $6.75 | $7.50 | $6.66 | $6.89 | $6.89 | 324,267 |
| 2019-03-18 | $8.20 | $8.36 | $6.53 | $6.77 | $6.77 | 785,863 |
| 2019-03-15 | $6.96 | $8.17 | $6.85 | $7.90 | $7.90 | 1,160,941 |
| 2019-03-14 | $5.29 | $7.20 | $5.28 | $6.75 | $6.75 | 598,117 |
| 2019-03-13 | $4.57 | $5.25 | $4.56 | $5.25 | $5.25 | 345,059 |
| 2019-03-12 | $4.60 | $4.60 | $4.43 | $4.55 | $4.55 | 183,522 |
| 2019-03-11 | $4.58 | $4.65 | $4.55 | $4.60 | $4.60 | 29,325 |
| 2019-03-08 | $4.53 | $4.60 | $4.51 | $4.54 | $4.54 | 24,450 |
| 2019-03-07 | $4.53 | $4.54 | $4.46 | $4.53 | $4.53 | 8,083 |
| 2019-03-06 | $4.49 | $4.55 | $4.49 | $4.54 | $4.54 | 52,650 |
| 2019-03-05 | $4.39 | $4.55 | $4.39 | $4.55 | $4.55 | 36,810 |
| 2019-03-04 | $4.59 | $4.59 | $4.32 | $4.40 | $4.40 | 31,154 |
| 2019-03-01 | $4.60 | $4.60 | $4.50 | $4.57 | $4.57 | 44,375 |
| 2019-02-28 | $4.42 | $4.60 | $4.35 | $4.60 | $4.60 | 106,054 |
| 2019-02-27 | $4.25 | $4.45 | $4.24 | $4.42 | $4.42 | 177,478 |
| 2019-02-26 | $4.55 | $4.55 | $4.21 | $4.21 | $4.21 | 160,446 |
| 2019-02-25 | $4.40 | $4.66 | $4.39 | $4.55 | $4.55 | 99,311 |
| 2019-02-22 | $4.66 | $4.82 | $4.30 | $4.41 | $4.41 | 208,458 |
| 2019-02-21 | $4.37 | $4.75 | $4.37 | $4.66 | $4.66 | 161,681 |
| 2019-02-20 | $4.23 | $4.72 | $4.15 | $4.37 | $4.37 | 298,485 |
| 2019-02-19 | $3.68 | $4.23 | $3.65 | $4.23 | $4.23 | 132,118 |
| 2019-02-15 | $4.00 | $4.00 | $3.41 | $3.89 | $3.89 | 93,620 |
| 2019-02-14 | $3.70 | $4.00 | $3.65 | $3.93 | $3.93 | 219,389 |
| 2019-02-13 | $3.42 | $3.75 | $3.42 | $3.58 | $3.58 | 117,250 |
| 2019-02-12 | $3.05 | $3.51 | $3.05 | $3.47 | $3.47 | 262,523 |
| 2019-02-11 | $2.82 | $3.19 | $2.57 | $3.05 | $3.05 | 325,802 |
| 2019-02-08 | $2.45 | $2.73 | $2.35 | $2.70 | $2.70 | 128,000 |
| 2019-02-07 | $2.37 | $2.65 | $2.33 | $2.49 | $2.49 | 48,601 |
| 2019-02-06 | $2.44 | $2.44 | $2.30 | $2.40 | $2.40 | 12,236 |
| 2019-02-05 | $2.38 | $2.45 | $2.38 | $2.44 | $2.44 | 8,287 |
| 2019-02-04 | $2.42 | $2.55 | $2.26 | $2.38 | $2.38 | 95,226 |
| 2019-02-01 | $2.25 | $2.50 | $2.05 | $2.42 | $2.42 | 69,244 |
| 2019-01-31 | $2.48 | $2.50 | $2.44 | $2.44 | $2.44 | 12,830 |
| 2019-01-30 | $2.49 | $2.49 | $2.44 | $2.48 | $2.48 | 11,430 |
| 2019-01-29 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 300 |
| 2019-01-28 | $2.50 | $2.50 | $2.35 | $2.48 | $2.48 | 11,175 |
| 2019-01-25 | $2.40 | $2.40 | $2.38 | $2.38 | $2.38 | 6,832 |
| 2019-01-24 | $2.38 | $2.50 | $2.38 | $2.40 | $2.40 | 12,663 |
| 2019-01-23 | $2.44 | $2.44 | $2.37 | $2.42 | $2.42 | 5,594 |
| 2019-01-22 | $2.36 | $2.44 | $2.36 | $2.43 | $2.43 | 15,434 |
| 2019-01-18 | $2.36 | $2.37 | $2.35 | $2.36 | $2.36 | 26,604 |
| 2019-01-17 | $2.40 | $2.40 | $2.36 | $2.36 | $2.36 | 17,842 |
| 2019-01-16 | $2.35 | $2.40 | $2.35 | $2.39 | $2.39 | 11,056 |
| 2019-01-15 | $2.18 | $2.40 | $2.18 | $2.39 | $2.39 | 22,241 |
| 2019-01-14 | $2.39 | $2.44 | $2.23 | $2.40 | $2.40 | 25,611 |
| 2019-01-11 | $2.16 | $2.43 | $2.16 | $2.39 | $2.39 | 16,123 |
| 2019-01-10 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 3,600 |
| 2019-01-09 | $2.35 | $2.42 | $2.35 | $2.35 | $2.35 | 21,362 |
| 2019-01-08 | $2.35 | $2.40 | $2.35 | $2.39 | $2.39 | 23,336 |
| 2019-01-07 | $2.32 | $2.39 | $2.19 | $2.33 | $2.33 | 47,805 |
| 2019-01-04 | $2.05 | $2.25 | $2.00 | $2.25 | $2.25 | 79,684 |
| 2019-01-03 | $2.08 | $2.08 | $1.94 | $2.05 | $2.05 | 43,781 |
| 2019-01-02 | $2.12 | $2.15 | $2.04 | $2.08 | $2.08 | 37,023 |
| 2018-12-31 | $2.15 | $2.16 | $2.14 | $2.15 | $2.15 | 31,880 |
| 2018-12-28 | $2.15 | $2.22 | $2.14 | $2.15 | $2.15 | 58,308 |
| 2018-12-27 | $2.25 | $2.27 | $2.15 | $2.23 | $2.23 | 48,824 |
| 2018-12-26 | $2.26 | $2.28 | $2.25 | $2.25 | $2.25 | 9,646 |
| 2018-12-24 | $2.27 | $2.27 | $2.26 | $2.26 | $2.26 | 23,721 |
| 2018-12-21 | $2.27 | $2.29 | $2.12 | $2.26 | $2.26 | 26,812 |
| 2018-12-20 | $2.26 | $2.33 | $2.25 | $2.25 | $2.25 | 27,612 |
| 2018-12-19 | $2.24 | $2.39 | $2.21 | $2.31 | $2.31 | 27,023 |
| 2018-12-18 | $2.39 | $2.39 | $2.31 | $2.35 | $2.35 | 7,007 |
| 2018-12-17 | $2.35 | $2.45 | $2.28 | $2.35 | $2.35 | 6,392 |
| 2018-12-14 | $2.45 | $2.45 | $2.30 | $2.30 | $2.30 | 77,557 |
| 2018-12-13 | $2.42 | $2.50 | $2.42 | $2.49 | $2.49 | 30,325 |
| 2018-12-12 | $2.48 | $2.48 | $2.27 | $2.42 | $2.42 | 27,016 |
| 2018-12-11 | $2.41 | $2.46 | $2.41 | $2.46 | $2.46 | 5,535 |
| 2018-12-10 | $2.35 | $2.49 | $2.35 | $2.41 | $2.41 | 26,488 |
| 2018-12-07 | $2.40 | $2.49 | $2.32 | $2.43 | $2.43 | 48,504 |
| 2018-12-06 | $2.30 | $2.40 | $2.25 | $2.39 | $2.39 | 20,423 |
| 2018-12-04 | $2.39 | $2.40 | $2.25 | $2.36 | $2.36 | 16,620 |
| 2018-12-03 | $2.22 | $2.38 | $2.22 | $2.30 | $2.30 | 8,640 |
| 2018-11-30 | $2.37 | $2.40 | $2.13 | $2.22 | $2.22 | 94,447 |
| 2018-11-29 | $2.45 | $2.49 | $2.29 | $2.35 | $2.35 | 59,649 |
| 2018-11-28 | $2.55 | $2.55 | $2.45 | $2.50 | $2.50 | 35,302 |
| 2018-11-27 | $2.30 | $2.57 | $2.18 | $2.56 | $2.56 | 106,322 |
| 2018-11-26 | $2.18 | $2.38 | $2.15 | $2.35 | $2.35 | 69,382 |
| 2018-11-23 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 28,300 |
| 2018-11-21 | $2.14 | $2.14 | $2.01 | $2.01 | $2.01 | 25,137 |
| 2018-11-20 | $2.14 | $2.14 | $2.05 | $2.05 | $2.05 | 21,080 |
| 2018-11-19 | $2.10 | $2.12 | $2.10 | $2.12 | $2.12 | 5,025 |
| 2018-11-16 | $2.07 | $2.17 | $2.05 | $2.17 | $2.17 | 25,815 |
| 2018-11-15 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 12,311 |
| 2018-11-14 | $2.00 | $2.18 | $2.00 | $2.09 | $2.09 | 55,438 |
| 2018-11-13 | $1.99 | $2.05 | $1.95 | $2.05 | $2.05 | 19,577 |
| 2018-11-12 | $2.01 | $2.02 | $1.95 | $2.02 | $2.02 | 14,810 |
| 2018-11-09 | $1.95 | $2.03 | $1.95 | $2.03 | $2.03 | 9,455 |
| 2018-11-08 | $2.05 | $2.05 | $1.93 | $1.98 | $1.98 | 45,529 |
| 2018-11-07 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 7,146 |
| 2018-11-06 | $2.02 | $2.06 | $2.00 | $2.01 | $2.01 | 11,660 |
| 2018-11-05 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 1,105 |
| 2018-11-02 | $2.03 | $2.04 | $2.00 | $2.02 | $2.02 | 13,842 |
| 2018-11-01 | $1.95 | $2.05 | $1.95 | $2.00 | $2.00 | 14,844 |
| 2018-10-31 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 6,455 |
| 2018-10-30 | $2.00 | $2.04 | $2.00 | $2.00 | $2.00 | 13,650 |
| 2018-10-29 | $1.85 | $2.04 | $1.85 | $2.02 | $2.02 | 21,458 |
| 2018-10-26 | $2.05 | $2.05 | $2.01 | $2.05 | $2.05 | 4,061 |
| 2018-10-25 | $2.00 | $2.07 | $2.00 | $2.01 | $2.01 | 24,587 |
| 2018-10-24 | $2.03 | $2.05 | $1.90 | $2.04 | $2.04 | 32,216 |
| 2018-10-23 | $2.05 | $2.07 | $2.00 | $2.07 | $2.07 | 8,953 |
| 2018-10-22 | $2.05 | $2.09 | $2.05 | $2.06 | $2.06 | 15,033 |
| 2018-10-19 | $2.10 | $2.10 | $2.05 | $2.09 | $2.09 | 8,650 |
| 2018-10-18 | $2.08 | $2.14 | $2.05 | $2.05 | $2.05 | 8,138 |
| 2018-10-17 | $2.08 | $2.14 | $2.05 | $2.08 | $2.08 | 24,809 |
| 2018-10-16 | $2.17 | $2.17 | $2.08 | $2.09 | $2.09 | 22,750 |
| 2018-10-15 | $2.35 | $2.35 | $2.05 | $2.17 | $2.17 | 53,745 |
| 2018-10-12 | $2.14 | $2.30 | $2.13 | $2.30 | $2.30 | 28,939 |
| 2018-10-11 | $2.13 | $2.15 | $2.10 | $2.14 | $2.14 | 38,276 |
| 2018-10-10 | $2.10 | $2.10 | $2.01 | $2.10 | $2.10 | 73,220 |
| 2018-10-09 | $2.10 | $2.10 | $2.00 | $2.10 | $2.10 | 41,041 |
| 2018-10-08 | $2.09 | $2.15 | $1.72 | $2.10 | $2.10 | 166,496 |
| 2018-10-05 | $2.10 | $2.12 | $1.99 | $2.09 | $2.09 | 193,643 |
| 2018-10-04 | $2.31 | $2.38 | $2.00 | $2.12 | $2.12 | 511,982 |
| 2018-10-03 | $2.39 | $2.39 | $2.28 | $2.31 | $2.31 | 29,982 |
| 2018-10-02 | $2.37 | $2.38 | $2.30 | $2.38 | $2.38 | 18,653 |
| 2018-10-01 | $2.33 | $2.37 | $2.33 | $2.35 | $2.35 | 23,091 |
| 2018-09-28 | $2.32 | $2.35 | $2.32 | $2.35 | $2.35 | 20,743 |
| 2018-09-27 | $2.33 | $2.38 | $2.31 | $2.32 | $2.32 | 21,812 |
| 2018-09-26 | $2.34 | $2.34 | $2.29 | $2.34 | $2.34 | 47,220 |
| 2018-09-25 | $2.41 | $2.41 | $2.35 | $2.36 | $2.36 | 39,123 |
| 2018-09-24 | $2.40 | $2.41 | $2.35 | $2.41 | $2.41 | 23,365 |
| 2018-09-21 | $2.40 | $2.44 | $2.40 | $2.40 | $2.40 | 33,670 |
| 2018-09-20 | $2.31 | $2.41 | $2.30 | $2.40 | $2.40 | 38,004 |
| 2018-09-19 | $2.30 | $2.34 | $2.30 | $2.31 | $2.31 | 48,047 |
| 2018-09-18 | $2.30 | $2.42 | $2.30 | $2.37 | $2.37 | 9,454 |
| 2018-09-17 | $2.38 | $2.38 | $2.35 | $2.35 | $2.35 | 6,714 |
| 2018-09-14 | $2.40 | $2.41 | $2.35 | $2.39 | $2.39 | 73,177 |
| 2018-09-13 | $2.39 | $2.41 | $2.38 | $2.39 | $2.39 | 37,865 |
| 2018-09-12 | $2.38 | $2.43 | $2.38 | $2.40 | $2.40 | 50,266 |
| 2018-09-11 | $2.37 | $2.39 | $2.37 | $2.39 | $2.39 | 25,122 |
| 2018-09-10 | $2.39 | $2.39 | $2.36 | $2.38 | $2.38 | 13,273 |
| 2018-09-07 | $2.33 | $2.37 | $2.30 | $2.37 | $2.37 | 39,018 |
| 2018-09-06 | $2.35 | $2.35 | $2.31 | $2.35 | $2.35 | 14,478 |
| 2018-09-05 | $2.30 | $2.35 | $2.30 | $2.33 | $2.33 | 24,948 |
| 2018-09-04 | $2.34 | $2.36 | $2.34 | $2.35 | $2.35 | 98,305 |
| 2018-08-31 | $2.34 | $2.36 | $2.34 | $2.35 | $2.35 | 12,511 |
| 2018-08-30 | $2.36 | $2.36 | $2.34 | $2.34 | $2.34 | 12,849 |
| 2018-08-29 | $2.31 | $2.38 | $2.31 | $2.37 | $2.37 | 32,983 |
| 2018-08-28 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 7,250 |
| 2018-08-27 | $2.34 | $2.34 | $2.26 | $2.34 | $2.34 | 23,141 |
| 2018-08-24 | $2.29 | $2.33 | $2.27 | $2.33 | $2.33 | 78,983 |
| 2018-08-23 | $2.21 | $2.39 | $2.18 | $2.30 | $2.30 | 122,045 |
| 2018-08-22 | $2.40 | $2.42 | $2.30 | $2.39 | $2.39 | 69,754 |
| 2018-08-21 | $2.32 | $2.41 | $2.32 | $2.40 | $2.40 | 42,111 |
| 2018-08-20 | $2.34 | $2.41 | $2.34 | $2.40 | $2.40 | 36,635 |
| 2018-08-17 | $2.32 | $2.38 | $2.32 | $2.38 | $2.38 | 5,242 |
| 2018-08-16 | $2.29 | $2.34 | $2.20 | $2.32 | $2.32 | 23,375 |
| 2018-08-15 | $2.23 | $2.29 | $2.21 | $2.29 | $2.29 | 29,460 |
| 2018-08-14 | $2.36 | $2.36 | $2.24 | $2.24 | $2.24 | 29,964 |
| 2018-08-13 | $2.36 | $2.40 | $2.29 | $2.40 | $2.40 | 19,519 |
| 2018-08-10 | $2.44 | $2.45 | $2.36 | $2.40 | $2.40 | 22,333 |
| 2018-08-09 | $2.43 | $2.47 | $2.41 | $2.45 | $2.45 | 71,121 |
| 2018-08-08 | $2.35 | $2.43 | $2.35 | $2.43 | $2.43 | 87,917 |
| 2018-08-07 | $2.43 | $2.43 | $2.34 | $2.40 | $2.40 | 62,549 |
| 2018-08-06 | $2.42 | $2.45 | $2.41 | $2.42 | $2.42 | 17,547 |
| 2018-08-03 | $2.41 | $2.42 | $2.40 | $2.40 | $2.40 | 22,552 |
| 2018-08-02 | $2.40 | $2.41 | $2.35 | $2.41 | $2.41 | 71,506 |
| 2018-08-01 | $2.40 | $2.40 | $2.35 | $2.39 | $2.39 | 25,865 |
| 2018-07-31 | $2.40 | $2.42 | $2.40 | $2.40 | $2.40 | 32,247 |
| 2018-07-30 | $2.42 | $2.42 | $2.28 | $2.41 | $2.41 | 98,236 |
| 2018-07-27 | $2.40 | $2.40 | $2.27 | $2.40 | $2.40 | 71,945 |
| 2018-07-26 | $2.39 | $2.39 | $2.28 | $2.39 | $2.39 | 31,084 |
| 2018-07-25 | $2.39 | $2.39 | $2.35 | $2.39 | $2.39 | 12,614 |
| 2018-07-24 | $2.36 | $2.41 | $2.15 | $2.41 | $2.41 | 49,811 |
| 2018-07-23 | $2.40 | $2.40 | $2.30 | $2.39 | $2.39 | 48,035 |
| 2018-07-20 | $2.21 | $2.39 | $2.20 | $2.39 | $2.39 | 73,326 |
| 2018-07-19 | $2.38 | $2.40 | $2.32 | $2.40 | $2.40 | 36,504 |
| 2018-07-18 | $2.41 | $2.41 | $2.33 | $2.40 | $2.40 | 16,336 |
| 2018-07-17 | $2.41 | $2.41 | $2.33 | $2.40 | $2.40 | 32,263 |
| 2018-07-16 | $2.43 | $2.44 | $2.35 | $2.40 | $2.40 | 46,100 |
| 2018-07-13 | $2.39 | $2.42 | $2.39 | $2.42 | $2.42 | 40,012 |
| 2018-07-12 | $2.46 | $2.46 | $2.38 | $2.40 | $2.40 | 29,829 |
| 2018-07-11 | $2.40 | $2.48 | $2.40 | $2.44 | $2.44 | 70,882 |
| 2018-07-10 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 91,411 |
| 2018-07-09 | $2.45 | $2.49 | $2.36 | $2.44 | $2.44 | 38,955 |
| 2018-07-06 | $2.45 | $2.48 | $2.26 | $2.46 | $2.46 | 28,822 |
| 2018-07-05 | $2.45 | $2.49 | $2.40 | $2.48 | $2.48 | 45,078 |
| 2018-07-03 | $2.40 | $2.50 | $2.40 | $2.49 | $2.49 | 57,586 |
| 2018-07-02 | $2.50 | $2.55 | $2.45 | $2.50 | $2.50 | 94,447 |
| 2018-06-29 | $2.28 | $2.45 | $2.25 | $2.40 | $2.40 | 109,897 |
| 2018-06-28 | $2.28 | $2.30 | $2.26 | $2.29 | $2.29 | 81,099 |
| 2018-06-27 | $2.29 | $2.32 | $2.08 | $2.18 | $2.18 | 354,706 |
| 2018-06-26 | $2.36 | $2.36 | $2.25 | $2.31 | $2.31 | 99,430 |
| 2018-06-25 | $2.48 | $2.49 | $2.32 | $2.37 | $2.37 | 371,639 |
| 2018-06-22 | $2.54 | $2.58 | $2.50 | $2.57 | $2.57 | 115,775 |
| 2018-06-21 | $2.26 | $2.60 | $2.26 | $2.53 | $2.53 | 213,929 |
| 2018-06-20 | $2.25 | $2.25 | $2.18 | $2.22 | $2.22 | 37,046 |
| 2018-06-19 | $2.17 | $2.25 | $2.15 | $2.25 | $2.25 | 116,566 |
| 2018-06-18 | $2.33 | $2.37 | $2.05 | $2.17 | $2.17 | 312,306 |
| 2018-06-15 | $2.49 | $2.49 | $2.11 | $2.36 | $2.36 | 181,065 |
| 2018-06-14 | $2.63 | $2.63 | $2.35 | $2.55 | $2.55 | 68,657 |
| 2018-06-13 | $2.68 | $2.73 | $2.62 | $2.62 | $2.62 | 22,900 |
| 2018-06-12 | $2.77 | $2.90 | $2.61 | $2.69 | $2.69 | 87,129 |
| 2018-06-11 | $2.50 | $2.82 | $2.50 | $2.77 | $2.77 | 45,075 |
| 2018-06-08 | $2.64 | $2.68 | $2.50 | $2.60 | $2.60 | 102,139 |
| 2018-06-07 | $2.44 | $2.64 | $2.35 | $2.60 | $2.60 | 186,711 |
| 2018-06-06 | $2.82 | $2.92 | $2.08 | $2.26 | $2.26 | 466,465 |
| 2018-06-05 | $3.05 | $3.06 | $2.79 | $2.80 | $2.80 | 140,148 |
| 2018-06-04 | $2.94 | $3.09 | $2.68 | $3.00 | $3.00 | 471,902 |
| 2018-06-01 | $2.73 | $3.00 | $2.72 | $2.94 | $2.94 | 284,518 |
| 2018-05-31 | $2.54 | $2.83 | $2.50 | $2.83 | $2.83 | 262,547 |
| 2018-05-30 | $2.39 | $2.57 | $2.35 | $2.48 | $2.48 | 309,069 |
| 2018-05-29 | $2.23 | $2.37 | $2.20 | $2.30 | $2.30 | 216,889 |
| 2018-05-25 | $2.08 | $2.40 | $2.08 | $2.25 | $2.25 | 118,415 |
| 2018-05-24 | $1.96 | $2.16 | $1.95 | $2.10 | $2.10 | 181,561 |
| 2018-05-23 | $2.37 | $2.41 | $1.87 | $1.95 | $1.95 | 509,403 |
| 2018-05-22 | $2.34 | $2.40 | $2.24 | $2.39 | $2.39 | 316,098 |
| 2018-05-21 | $2.22 | $2.55 | $2.20 | $2.46 | $2.46 | 818,132 |
| 2018-05-18 | $2.07 | $2.23 | $2.01 | $2.21 | $2.21 | 442,364 |
| 2018-05-17 | $1.85 | $2.07 | $1.72 | $2.06 | $2.06 | 441,599 |
| 2018-05-16 | $1.51 | $1.95 | $1.51 | $1.80 | $1.80 | 597,531 |
| 2018-05-15 | $2.10 | $2.14 | $1.48 | $1.60 | $1.60 | 1,596,493 |
| 2018-05-14 | $1.46 | $1.98 | $1.45 | $1.97 | $1.97 | 1,147,674 |
| 2018-05-11 | $1.10 | $1.60 | $1.10 | $1.35 | $1.35 | 771,365 |
| 2018-05-10 | $1.00 | $1.17 | $1.00 | $1.08 | $1.08 | 170,684 |
| 2018-05-09 | $1.04 | $1.20 | $0.97 | $1.00 | $1.00 | 467,306 |
| 2018-05-08 | $0.95 | $1.05 | $0.94 | $0.97 | $0.97 | 190,596 |
| 2018-05-07 | $0.75 | $1.11 | $0.73 | $0.95 | $0.95 | 463,389 |
| 2018-05-04 | $0.84 | $0.84 | $0.70 | $0.75 | $0.75 | 233,163 |
| 2018-05-03 | $0.68 | $0.73 | $0.63 | $0.67 | $0.67 | 63,595 |
| 2018-05-02 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 19,778 |
| 2018-05-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 8,381 |
| 2018-04-30 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 18,284 |
| 2018-04-27 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 44,791 |
| 2018-04-26 | $0.68 | $0.69 | $0.57 | $0.64 | $0.64 | 325,303 |
| 2018-04-25 | $0.70 | $0.70 | $0.62 | $0.62 | $0.62 | 36,820 |
| 2018-04-24 | $0.53 | $0.65 | $0.52 | $0.63 | $0.63 | 177,215 |
| 2018-04-23 | $0.74 | $0.74 | $0.60 | $0.65 | $0.65 | 373,798 |
| 2018-04-20 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 187,733 |
| 2018-04-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,320 |
| 2018-04-18 | $0.38 | $0.40 | $0.35 | $0.40 | $0.40 | 14,205 |
| 2018-04-17 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 38,230 |
| 2018-04-16 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 7,700 |
| 2018-04-13 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 44,492 |
| 2018-04-12 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 37,152 |
| 2018-04-11 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 30,835 |
| 2018-04-10 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 7,500 |
| 2018-04-09 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 44,948 |
| 2018-04-06 | $0.39 | $0.40 | $0.36 | $0.40 | $0.40 | 57,100 |
| 2018-04-05 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 31,811 |
| 2018-04-04 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 15,856 |
| 2018-04-03 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 19,916 |
| 2018-04-02 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 9,784 |
| 2018-03-29 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 454 |
| 2018-03-28 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 13,142 |
| 2018-03-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,000 |
| 2018-03-26 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 15,450 |
| 2018-03-23 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 21,900 |
| 2018-03-22 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 10,226 |
| 2018-03-21 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 14,410 |
| 2018-03-20 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 12,061 |
| 2018-03-19 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 24,900 |
| 2018-03-16 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 16,901 |
| 2018-03-15 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 5,468 |
| 2018-03-14 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 6,850 |
| 2018-03-13 | $0.38 | $0.38 | $0.33 | $0.36 | $0.36 | 36,770 |
| 2018-03-12 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 8,129 |
| 2018-03-09 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 21,410 |
| 2018-03-08 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 29,400 |
| 2018-03-07 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 23,129 |
| 2018-03-06 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 81,490 |
| 2018-03-05 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 11,750 |
| 2018-03-02 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 104,228 |
| 2018-03-01 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 70,137 |
| 2018-02-28 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 39,600 |
| 2018-02-27 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 141,512 |
| 2018-02-26 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 93,563 |
| 2018-02-23 | $0.41 | $0.41 | $0.35 | $0.36 | $0.36 | 228,789 |
| 2018-02-22 | $0.36 | $0.48 | $0.35 | $0.40 | $0.40 | 899,034 |
| 2018-02-21 | $0.34 | $0.35 | $0.31 | $0.35 | $0.35 | 106,750 |
| 2018-02-20 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 72,370 |
| 2018-02-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 25,518 |
| 2018-02-15 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 180,956 |
| 2018-02-14 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 4,322 |
| 2018-02-13 | $0.25 | $0.31 | $0.25 | $0.31 | $0.31 | 89,588 |
| 2018-02-12 | $0.32 | $0.32 | $0.25 | $0.27 | $0.27 | 150,225 |
| 2018-02-09 | $0.33 | $0.33 | $0.29 | $0.32 | $0.32 | 95,891 |
| 2018-02-08 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 26,447 |
| 2018-02-07 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 78,210 |
| 2018-02-06 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 23,547 |
| 2018-02-05 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 28,650 |
| 2018-02-02 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 31,300 |
| 2018-02-01 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 30,786 |
| 2018-01-31 | $0.34 | $0.36 | $0.32 | $0.34 | $0.34 | 55,537 |
| 2018-01-30 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 8,730 |
| 2018-01-29 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 18,350 |
| 2018-01-26 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 40,651 |
| 2018-01-25 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 1,565 |
| 2018-01-24 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 8,800 |
| 2018-01-23 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 4,233 |
| 2018-01-22 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 9,211 |
| 2018-01-19 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 2,435 |
| 2018-01-18 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 30,890 |
| 2018-01-17 | $0.35 | $0.38 | $0.32 | $0.34 | $0.34 | 99,621 |
| 2018-01-16 | $0.36 | $0.38 | $0.34 | $0.37 | $0.37 | 134,525 |
| 2018-01-12 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 122,314 |
| 2018-01-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 35,741 |
| 2018-01-10 | $0.37 | $0.40 | $0.34 | $0.36 | $0.36 | 214,021 |
| 2018-01-09 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 184,082 |
| 2018-01-08 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 37,945 |
| 2018-01-05 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 37,480 |
| 2018-01-04 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 22,400 |
| 2018-01-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 15,040 |
| 2018-01-02 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 37,923 |
| 2017-12-29 | $0.29 | $0.33 | $0.29 | $0.29 | $0.29 | 16,217 |
| 2017-12-28 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 22,291 |
| 2017-12-27 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 134,185 |
| 2017-12-26 | $0.33 | $0.35 | $0.29 | $0.31 | $0.31 | 57,263 |
| 2017-12-22 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 82,270 |
| 2017-12-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,650 |
| 2017-12-20 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 14,657 |
| 2017-12-19 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 12,152 |
| 2017-12-18 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 14,910 |
| 2017-12-15 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 3,968 |
| 2017-12-14 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 8,761 |
| 2017-12-13 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 28,434 |
| 2017-12-12 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 54,200 |
| 2017-12-11 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 45,688 |
| 2017-12-08 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 52,561 |
| 2017-12-07 | $0.38 | $0.39 | $0.31 | $0.37 | $0.37 | 161,462 |
| 2017-12-06 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 36,921 |
| 2017-12-05 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 67,782 |
| 2017-12-04 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 39,950 |
| 2017-12-01 | $0.35 | $0.40 | $0.33 | $0.40 | $0.40 | 58,595 |
| 2017-11-30 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 155,695 |
| 2017-11-29 | $0.40 | $0.40 | $0.34 | $0.40 | $0.40 | 30,201 |
| 2017-11-28 | $0.34 | $0.40 | $0.34 | $0.39 | $0.39 | 157,717 |
| 2017-11-27 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 183,101 |
| 2017-11-24 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 28,969 |
| 2017-11-22 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 6,100 |
| 2017-11-21 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 41,640 |
| 2017-11-20 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 18,350 |
| 2017-11-17 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 27,436 |
| 2017-11-16 | $0.37 | $0.37 | $0.33 | $0.37 | $0.37 | 37,407 |
| 2017-11-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,268 |
| 2017-11-14 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 7,334 |
| 2017-11-13 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 6,104 |
| 2017-11-10 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 3,000 |
| 2017-11-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 10,300 |
| 2017-11-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 7,003 |
| 2017-11-07 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 40,989 |
| 2017-11-06 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 8,611 |
| 2017-11-03 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 15,226 |
| 2017-11-02 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 8,380 |
| 2017-11-01 | $0.36 | $0.41 | $0.36 | $0.40 | $0.40 | 39,300 |
| 2017-10-31 | $0.35 | $0.41 | $0.35 | $0.40 | $0.40 | 6,385 |
| 2017-10-30 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 11,450 |
| 2017-10-27 | $0.40 | $0.42 | $0.35 | $0.37 | $0.37 | 16,939 |
| 2017-10-26 | $0.37 | $0.39 | $0.35 | $0.39 | $0.39 | 1,500 |
| 2017-10-25 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 2,133 |
| 2017-10-24 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 7,100 |
| 2017-10-23 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 4,900 |
| 2017-10-20 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 3,200 |
| 2017-10-19 | $0.40 | $0.43 | $0.40 | $0.40 | $0.40 | 144,398 |
| 2017-10-18 | $0.37 | $0.41 | $0.36 | $0.40 | $0.40 | 182,771 |
| 2017-10-17 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 28,722 |
| 2017-10-16 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 5,550 |
| 2017-10-13 | $0.31 | $0.38 | $0.31 | $0.38 | $0.38 | 24,630 |
| 2017-10-12 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 18,975 |
| 2017-10-11 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 11,710 |
| 2017-10-10 | $0.33 | $0.35 | $0.31 | $0.35 | $0.35 | 2,211 |
| 2017-10-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,826 |
| 2017-10-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 15,500 |
| 2017-10-05 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 4,300 |
| 2017-10-04 | $0.32 | $0.32 | $0.29 | $0.32 | $0.32 | 53,207 |
| 2017-10-03 | $0.34 | $0.34 | $0.30 | $0.34 | $0.34 | 40,825 |
| 2017-10-02 | $0.34 | $0.40 | $0.33 | $0.37 | $0.37 | 8,400 |
| 2017-09-29 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 10,500 |
| 2017-09-28 | $0.35 | $0.42 | $0.35 | $0.40 | $0.40 | 12,250 |
| 2017-09-27 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 7,849 |
| 2017-09-26 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 11,995 |
| 2017-09-25 | $0.41 | $0.41 | $0.34 | $0.35 | $0.35 | 10,000 |
| 2017-09-22 | $0.41 | $0.41 | $0.34 | $0.34 | $0.34 | 24,522 |
| 2017-09-21 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 32,990 |
| 2017-09-20 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 38,101 |
| 2017-09-19 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 7,159 |
| 2017-09-18 | $0.41 | $0.41 | $0.38 | $0.41 | $0.41 | 580 |
| 2017-09-15 | $0.41 | $0.43 | $0.38 | $0.41 | $0.41 | 6,326 |
| 2017-09-14 | $0.38 | $0.43 | $0.38 | $0.43 | $0.43 | 540 |
| 2017-09-13 | $0.35 | $0.43 | $0.35 | $0.43 | $0.43 | 640 |
| 2017-09-12 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 29,099 |
| 2017-09-11 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 4,337 |
| 2017-09-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 250 |
| 2017-09-07 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 4,704 |
| 2017-09-06 | $0.40 | $0.43 | $0.40 | $0.40 | $0.40 | 11,789 |
| 2017-09-05 | $0.44 | $0.44 | $0.40 | $0.44 | $0.44 | 6,102 |
| 2017-09-01 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 68,562 |
| 2017-08-31 | $0.42 | $0.45 | $0.36 | $0.44 | $0.44 | 101,042 |
| 2017-08-30 | $0.34 | $0.41 | $0.34 | $0.40 | $0.40 | 46,350 |
| 2017-08-29 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 10,110 |
| 2017-08-28 | $0.38 | $0.38 | $0.30 | $0.36 | $0.36 | 9,450 |
| 2017-08-25 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 44,359 |
| 2017-08-24 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 84,765 |
| 2017-08-23 | $0.41 | $0.41 | $0.35 | $0.36 | $0.36 | 66,440 |
| 2017-08-22 | $0.33 | $0.37 | $0.32 | $0.37 | $0.37 | 84,640 |
| 2017-08-21 | $0.30 | $0.37 | $0.30 | $0.33 | $0.33 | 105,500 |
| 2017-08-18 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 83,575 |
| 2017-08-17 | $0.24 | $0.30 | $0.23 | $0.30 | $0.30 | 232,764 |
| 2017-08-16 | $0.20 | $0.25 | $0.20 | $0.24 | $0.24 | 40,073 |
| 2017-08-15 | $0.18 | $0.30 | $0.15 | $0.20 | $0.20 | 133,192 |
| 2017-08-14 | $0.26 | $0.30 | $0.20 | $0.22 | $0.22 | 289,607 |
| 2017-08-11 | $0.38 | $0.38 | $0.30 | $0.33 | $0.33 | 52,366 |
| 2017-08-10 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 18,000 |
| 2017-08-09 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 30,813 |
| 2017-08-08 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 27,085 |
| 2017-08-07 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 50,760 |
| 2017-08-04 | $0.39 | $0.40 | $0.35 | $0.40 | $0.40 | 14,400 |
| 2017-08-03 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 4,775 |
| 2017-08-02 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 4,191 |
| 2017-08-01 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 5,685 |
| 2017-07-31 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 27,422 |
| 2017-07-28 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 2,892 |
| 2017-07-27 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 29,272 |
| 2017-07-26 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 7,500 |
| 2017-07-25 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 18,209 |
| 2017-07-24 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 12,020 |
| 2017-07-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 22,328 |
| 2017-07-20 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 4,600 |
| 2017-07-19 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 4,300 |
| 2017-07-18 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 21,400 |
| 2017-07-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 108,138 |
| 2017-07-14 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,007 |
| 2017-07-13 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 12,263 |
| 2017-07-12 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 65,090 |
| 2017-07-11 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 275,172 |
| 2017-07-10 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 3,994 |
| 2017-07-07 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 14,810 |
| 2017-07-06 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 400 |
| 2017-07-05 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 1,100 |
| 2017-07-03 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 5,000 |
| 2017-06-30 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 7,000 |
| 2017-06-29 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-06-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,900 |
| 2017-06-27 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 4,000 |
| 2017-06-26 | $0.42 | $0.47 | $0.42 | $0.47 | $0.47 | 13,500 |
| 2017-06-23 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 11,500 |
| 2017-06-22 | $0.46 | $0.46 | $0.43 | $0.46 | $0.46 | 4,400 |
| 2017-06-21 | $0.46 | $0.46 | $0.41 | $0.46 | $0.46 | 2,300 |
| 2017-06-20 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 7,000 |
| 2017-06-19 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 4,200 |
| 2017-06-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 500 |
| 2017-06-15 | $0.46 | $0.46 | $0.40 | $0.46 | $0.46 | 4,700 |
| 2017-06-14 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 24,680 |
| 2017-06-13 | $0.47 | $0.47 | $0.40 | $0.46 | $0.46 | 2,700 |
| 2017-06-12 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 7,362 |
| 2017-06-09 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 618 |
| 2017-06-08 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,400 |
| 2017-06-07 | $0.47 | $0.47 | $0.41 | $0.46 | $0.46 | 9,345 |
| 2017-06-06 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 14,583 |
| 2017-06-05 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 30,090 |
| 2017-06-02 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 6,930 |
| 2017-06-01 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 4,311 |
| 2017-05-31 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 3,510 |
| 2017-05-30 | $0.45 | $0.47 | $0.40 | $0.46 | $0.46 | 47,976 |
| 2017-05-26 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 33,406 |
| 2017-05-25 | $0.42 | $0.47 | $0.42 | $0.47 | $0.47 | 8,094 |
| 2017-05-24 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 2,650 |
| 2017-05-23 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 16,591 |
| 2017-05-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2017-05-19 | $0.47 | $0.47 | $0.41 | $0.47 | $0.47 | 15,290 |
| 2017-05-18 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 4,415 |
| 2017-05-17 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 17,299 |
| 2017-05-16 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 16,000 |
| 2017-05-15 | $0.47 | $0.48 | $0.43 | $0.47 | $0.47 | 13,247 |
| 2017-05-12 | $0.44 | $0.49 | $0.39 | $0.48 | $0.48 | 125,900 |
| 2017-05-11 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 5,300 |
| 2017-05-10 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 10,400 |
| 2017-05-09 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 16,500 |
| 2017-05-08 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 19,400 |
| 2017-05-05 | $0.41 | $0.45 | $0.40 | $0.45 | $0.45 | 45,600 |
| 2017-05-04 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 10,600 |
| 2017-05-03 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 2,700 |
| 2017-05-02 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 4,700 |
| 2017-05-01 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 35,200 |
| 2017-04-28 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 9,200 |
| 2017-04-27 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 12,300 |
| 2017-04-26 | $0.46 | $0.46 | $0.40 | $0.45 | $0.45 | 6,700 |
| 2017-04-25 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 17,400 |
| 2017-04-24 | $0.42 | $0.47 | $0.38 | $0.44 | $0.44 | 86,200 |
| 2017-04-21 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 4,100 |
| 2017-04-20 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 9,100 |
| 2017-04-19 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,300 |
| 2017-04-18 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 60,600 |
| 2017-04-17 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 33,100 |
| 2017-04-13 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 7,100 |
| 2017-04-12 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 41,700 |
| 2017-04-11 | $0.49 | $0.49 | $0.44 | $0.48 | $0.48 | 29,200 |
| 2017-04-10 | $0.42 | $0.49 | $0.42 | $0.48 | $0.48 | 80,400 |
| 2017-04-07 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 13,800 |
| 2017-04-06 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 11,600 |
| 2017-04-05 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 79,400 |
| 2017-04-04 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 21,200 |
| 2017-04-03 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 17,400 |
| 2017-03-31 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 14,700 |
| 2017-03-30 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 10,800 |
| 2017-03-29 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 155,300 |
| 2017-03-28 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 30,000 |
| 2017-03-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
| 2017-03-24 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 28,700 |
| 2017-03-23 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 57,800 |
| 2017-03-22 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 14,500 |
| 2017-03-21 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 26,300 |
| 2017-03-20 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 103,900 |
| 2017-03-17 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 14,500 |
| 2017-03-16 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 18,300 |
| 2017-03-15 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 1,500 |
| 2017-03-14 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 44,800 |
| 2017-03-13 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 18,300 |
| 2017-03-10 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 39,300 |
| 2017-03-09 | $0.48 | $0.51 | $0.44 | $0.46 | $0.46 | 99,300 |
| 2017-03-08 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 4,500 |
| 2017-03-07 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 33,900 |
| 2017-03-06 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 6,300 |
| 2017-03-03 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 50,200 |
| 2017-03-02 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 23,800 |
| 2017-03-01 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 22,300 |
| 2017-02-28 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 7,000 |
| 2017-02-27 | $0.51 | $0.51 | $0.47 | $0.51 | $0.51 | 14,700 |
| 2017-02-24 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 13,000 |
| 2017-02-23 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 48,200 |
| 2017-02-22 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 45,000 |
| 2017-02-21 | $0.46 | $0.51 | $0.45 | $0.51 | $0.51 | 62,500 |
| 2017-02-17 | $0.52 | $0.52 | $0.47 | $0.50 | $0.50 | 12,100 |
| 2017-02-16 | $0.47 | $0.53 | $0.47 | $0.51 | $0.51 | 3,800 |
| 2017-02-15 | $0.52 | $0.53 | $0.45 | $0.52 | $0.52 | 47,800 |
| 2017-02-14 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 6,700 |
| 2017-02-13 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 1,500 |
| 2017-02-10 | $0.50 | $0.53 | $0.46 | $0.53 | $0.53 | 25,700 |
| 2017-02-09 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 29,800 |
| 2017-02-08 | $0.52 | $0.53 | $0.47 | $0.53 | $0.53 | 6,700 |
| 2017-02-07 | $0.52 | $0.52 | $0.48 | $0.52 | $0.52 | 8,800 |
| 2017-02-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2017-02-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 4,400 |
| 2017-02-02 | $0.50 | $0.52 | $0.45 | $0.52 | $0.52 | 39,100 |
| 2017-02-01 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 123,100 |
| 2017-01-31 | $0.47 | $0.52 | $0.47 | $0.52 | $0.52 | 38,200 |
| 2017-01-30 | $0.48 | $0.48 | $0.43 | $0.48 | $0.48 | 14,000 |
| 2017-01-27 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 12,100 |
| 2017-01-26 | $0.52 | $0.53 | $0.40 | $0.45 | $0.45 | 109,700 |
| 2017-01-25 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 44,700 |
| 2017-01-24 | $0.48 | $0.52 | $0.46 | $0.46 | $0.46 | 48,000 |
| 2017-01-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2017-01-20 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 11,600 |
| 2017-01-19 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 15,100 |
| 2017-01-18 | $0.54 | $0.54 | $0.48 | $0.54 | $0.54 | 3,600 |
| 2017-01-17 | $0.50 | $0.54 | $0.48 | $0.50 | $0.50 | 27,100 |
| 2017-01-13 | $0.53 | $0.55 | $0.45 | $0.50 | $0.50 | 66,300 |
| 2017-01-12 | $0.54 | $0.57 | $0.51 | $0.52 | $0.52 | 62,100 |
| 2017-01-11 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 32,000 |
| 2017-01-10 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 4,700 |
| 2017-01-09 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 45,500 |
| 2017-01-06 | $0.57 | $0.58 | $0.52 | $0.58 | $0.58 | 128,100 |
| 2017-01-05 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 49,600 |
| 2017-01-04 | $0.58 | $0.59 | $0.55 | $0.59 | $0.59 | 45,300 |
| 2017-01-03 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 27,800 |
| 2016-12-30 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 69,900 |
| 2016-12-29 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 42,800 |
| 2016-12-28 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 41,500 |
| 2016-12-27 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 24,200 |
| 2016-12-23 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 40,000 |
| 2016-12-22 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 22,500 |
| 2016-12-21 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 7,200 |
| 2016-12-20 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 9,200 |
| 2016-12-19 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 29,000 |
| 2016-12-16 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 3,600 |
| 2016-12-15 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 23,300 |
| 2016-12-14 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 21,000 |
| 2016-12-13 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 14,100 |
| 2016-12-12 | $0.62 | $0.62 | $0.58 | $0.62 | $0.62 | 27,200 |
| 2016-12-09 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 30,700 |
| 2016-12-08 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 28,200 |
| 2016-12-07 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 5,200 |
| 2016-12-06 | $0.60 | $0.65 | $0.58 | $0.61 | $0.61 | 29,900 |
| 2016-12-05 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 15,700 |
| 2016-12-02 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 32,600 |
| 2016-12-01 | $0.70 | $0.70 | $0.63 | $0.64 | $0.64 | 26,200 |
| 2016-11-30 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 39,700 |
| 2016-11-29 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 54,900 |
| 2016-11-28 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 12,600 |
| 2016-11-25 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 3,700 |
| 2016-11-23 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 6,500 |
| 2016-11-22 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 90,700 |
| 2016-11-21 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 7,500 |
| 2016-11-18 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 10,400 |
| 2016-11-17 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 11,700 |
| 2016-11-16 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 25,000 |
| 2016-11-15 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 56,400 |
| 2016-11-14 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 23,400 |
| 2016-11-11 | $0.66 | $0.71 | $0.66 | $0.70 | $0.70 | 17,700 |
| 2016-11-10 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 8,800 |
| 2016-11-09 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,000 |
| 2016-11-08 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 21,700 |
| 2016-11-07 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 9,100 |
| 2016-11-04 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 1,300 |
| 2016-11-03 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 117,700 |
| 2016-11-02 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 81,300 |
| 2016-11-01 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 37,100 |
| 2016-10-31 | $0.65 | $0.70 | $0.64 | $0.70 | $0.70 | 19,300 |
| 2016-10-28 | $0.66 | $0.70 | $0.64 | $0.65 | $0.65 | 33,900 |
| 2016-10-27 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 7,000 |
| 2016-10-26 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 2,000 |
| 2016-10-25 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 1,600 |
| 2016-10-24 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-10-21 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 13,500 |
| 2016-10-20 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 19,400 |
| 2016-10-19 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 85,600 |
| 2016-10-18 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 41,800 |
| 2016-10-17 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 23,600 |
| 2016-10-14 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 57,200 |
| 2016-10-13 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 4,700 |
| 2016-10-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,000 |
| 2016-10-11 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 1,500 |
| 2016-10-10 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 16,900 |
| 2016-10-07 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 7,400 |
| 2016-10-06 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 41,200 |
| 2016-10-05 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 4,700 |
| 2016-10-04 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 700 |
| 2016-10-03 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 11,800 |
| 2016-09-30 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 24,900 |
| 2016-09-29 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 15,500 |
| 2016-09-28 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 27,900 |
| 2016-09-27 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 2,800 |
| 2016-09-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 16,600 |
| 2016-09-23 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 10,900 |
| 2016-09-22 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 36,000 |
| 2016-09-21 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 11,700 |
| 2016-09-20 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 26,200 |
| 2016-09-19 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 42,800 |
| 2016-09-16 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 42,500 |
| 2016-09-15 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 13,000 |
| 2016-09-14 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 26,800 |
| 2016-09-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2016-09-12 | $0.71 | $0.71 | $0.67 | $0.71 | $0.71 | 11,500 |
| 2016-09-09 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 18,100 |
| 2016-09-08 | $0.68 | $0.68 | $0.61 | $0.66 | $0.66 | 18,600 |
| 2016-09-07 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 14,400 |
| 2016-09-06 | $0.64 | $0.68 | $0.62 | $0.68 | $0.68 | 19,000 |
| 2016-09-02 | $0.66 | $0.66 | $0.60 | $0.66 | $0.66 | 32,800 |
| 2016-09-01 | $0.64 | $0.70 | $0.63 | $0.66 | $0.66 | 43,700 |
| 2016-08-31 | $0.66 | $0.72 | $0.65 | $0.72 | $0.72 | 18,000 |
| 2016-08-30 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 29,700 |
| 2016-08-29 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 15,800 |
| 2016-08-26 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 7,000 |
| 2016-08-25 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 6,000 |
| 2016-08-24 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 36,500 |
| 2016-08-23 | $0.70 | $0.75 | $0.68 | $0.70 | $0.70 | 31,300 |
| 2016-08-22 | $0.70 | $0.72 | $0.66 | $0.68 | $0.68 | 25,500 |
| 2016-08-19 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 12,700 |
| 2016-08-18 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 15,700 |
| 2016-08-17 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-08-16 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 14,900 |
| 2016-08-15 | $0.66 | $0.66 | $0.60 | $0.64 | $0.64 | 101,400 |
| 2016-08-12 | $0.66 | $0.66 | $0.60 | $0.65 | $0.65 | 53,500 |
| 2016-08-11 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 39,700 |
| 2016-08-10 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 2,300 |
| 2016-08-09 | $0.69 | $0.74 | $0.68 | $0.72 | $0.72 | 27,600 |
| 2016-08-08 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 2,500 |
| 2016-08-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 2,000 |
| 2016-08-04 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 27,900 |
| 2016-08-03 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 3,200 |
| 2016-08-02 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 14,800 |
| 2016-08-01 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 13,900 |
| 2016-07-29 | $0.68 | $0.71 | $0.67 | $0.67 | $0.67 | 11,700 |
| 2016-07-28 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 62,000 |
| 2016-07-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 200 |
| 2016-07-26 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 13,500 |
| 2016-07-25 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 39,800 |
| 2016-07-22 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 17,000 |
| 2016-07-21 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 16,800 |
| 2016-07-20 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 18,600 |
| 2016-07-19 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 6,800 |
| 2016-07-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,500 |
| 2016-07-15 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 6,400 |
| 2016-07-14 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 9,600 |
| 2016-07-13 | $0.69 | $0.69 | $0.66 | $0.69 | $0.69 | 5,400 |
| 2016-07-12 | $0.78 | $0.80 | $0.64 | $0.74 | $0.74 | 255,900 |
| 2016-07-11 | $0.76 | $0.80 | $0.72 | $0.80 | $0.80 | 72,300 |
| 2016-07-08 | $0.74 | $0.76 | $0.72 | $0.76 | $0.76 | 18,800 |
| 2016-07-07 | $0.78 | $0.78 | $0.65 | $0.74 | $0.74 | 39,700 |
| 2016-07-06 | $0.75 | $0.75 | $0.72 | $0.75 | $0.75 | 17,100 |
| 2016-07-05 | $0.70 | $0.75 | $0.69 | $0.75 | $0.75 | 35,000 |
| 2016-07-01 | $0.69 | $0.74 | $0.68 | $0.74 | $0.74 | 16,600 |
| 2016-06-30 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 900 |
| 2016-06-29 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 34,800 |
| 2016-06-28 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 7,900 |
| 2016-06-27 | $0.72 | $0.72 | $0.59 | $0.71 | $0.71 | 215,600 |
| 2016-06-24 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 45,700 |
| 2016-06-23 | $0.76 | $0.76 | $0.70 | $0.71 | $0.71 | 20,300 |
| 2016-06-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-06-21 | $0.74 | $0.78 | $0.73 | $0.78 | $0.78 | 31,600 |
| 2016-06-20 | $0.76 | $0.78 | $0.71 | $0.74 | $0.74 | 57,900 |
| 2016-06-17 | $0.73 | $0.80 | $0.71 | $0.79 | $0.79 | 79,200 |
| 2016-06-16 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 10,900 |
| 2016-06-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,100 |
| 2016-06-14 | $0.70 | $0.76 | $0.65 | $0.74 | $0.74 | 168,500 |
| 2016-06-13 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 26,900 |
| 2016-06-10 | $0.69 | $0.72 | $0.65 | $0.72 | $0.72 | 35,800 |
| 2016-06-09 | $0.76 | $0.81 | $0.65 | $0.65 | $0.65 | 355,400 |
| 2016-06-08 | $0.85 | $0.89 | $0.76 | $0.76 | $0.76 | 317,900 |
| 2016-06-07 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 114,900 |
| 2016-06-06 | $0.86 | $0.86 | $0.81 | $0.85 | $0.85 | 186,300 |
| 2016-06-03 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 75,700 |
| 2016-06-02 | $0.88 | $0.91 | $0.83 | $0.87 | $0.87 | 155,400 |
| 2016-06-01 | $0.76 | $0.87 | $0.74 | $0.87 | $0.87 | 229,500 |
| 2016-05-31 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 20,100 |
| 2016-05-27 | $0.78 | $0.79 | $0.71 | $0.75 | $0.75 | 104,300 |
| 2016-05-26 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 57,200 |
| 2016-05-25 | $0.72 | $0.82 | $0.72 | $0.78 | $0.78 | 262,800 |
| 2016-05-24 | $0.69 | $0.72 | $0.67 | $0.72 | $0.72 | 94,600 |
| 2016-05-23 | $0.63 | $0.71 | $0.63 | $0.70 | $0.70 | 325,900 |
| 2016-05-20 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 125,600 |
| 2016-05-19 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 23,800 |
| 2016-05-18 | $0.60 | $0.62 | $0.58 | $0.62 | $0.62 | 10,700 |
| 2016-05-17 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 38,300 |
| 2016-05-16 | $0.58 | $0.65 | $0.51 | $0.64 | $0.64 | 103,200 |
| 2016-05-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 8,900 |
| 2016-05-12 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 6,700 |
| 2016-05-11 | $0.57 | $0.63 | $0.56 | $0.63 | $0.63 | 21,800 |
| 2016-05-10 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 14,200 |
| 2016-05-09 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 23,200 |
| 2016-05-06 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 28,900 |
| 2016-05-05 | $0.65 | $0.66 | $0.62 | $0.66 | $0.66 | 27,100 |
| 2016-05-04 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 11,400 |
| 2016-05-03 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 12,000 |
| 2016-05-02 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 41,600 |
| 2016-04-29 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 19,600 |
| 2016-04-28 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 43,000 |
| 2016-04-27 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 12,900 |
| 2016-04-26 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 28,000 |
| 2016-04-25 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 15,100 |
| 2016-04-22 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 12,900 |
| 2016-04-21 | $0.64 | $0.66 | $0.61 | $0.65 | $0.65 | 43,200 |
| 2016-04-20 | $0.68 | $0.68 | $0.59 | $0.61 | $0.61 | 126,100 |
| 2016-04-19 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 33,500 |
| 2016-04-18 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 62,000 |
| 2016-04-15 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 121,500 |
| 2016-04-14 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 29,100 |
| 2016-04-13 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 44,900 |
| 2016-04-12 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 28,600 |
| 2016-04-11 | $0.62 | $0.65 | $0.60 | $0.65 | $0.65 | 47,000 |
| 2016-04-08 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 41,000 |
| 2016-04-07 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 23,100 |
| 2016-04-06 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 14,000 |
| 2016-04-05 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 9,600 |
| 2016-04-04 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 21,500 |
| 2016-04-01 | $0.65 | $0.70 | $0.62 | $0.68 | $0.68 | 383,400 |
| 2016-03-31 | $0.64 | $0.65 | $0.55 | $0.65 | $0.65 | 118,500 |
| 2016-03-30 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 5,000 |
| 2016-03-29 | $0.59 | $0.59 | $0.51 | $0.57 | $0.57 | 35,800 |
| 2016-03-28 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 38,000 |
| 2016-03-24 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 40,400 |
| 2016-03-23 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 17,300 |
| 2016-03-22 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 98,600 |
| 2016-03-21 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 8,800 |
| 2016-03-18 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 4,000 |
| 2016-03-17 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 87,100 |
| 2016-03-16 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 17,700 |
| 2016-03-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 12,900 |
| 2016-03-14 | $0.57 | $0.64 | $0.57 | $0.64 | $0.64 | 36,600 |
| 2016-03-11 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 5,000 |
| 2016-03-10 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 8,200 |
| 2016-03-09 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 31,100 |
| 2016-03-08 | $0.57 | $0.60 | $0.52 | $0.53 | $0.53 | 8,300 |
| 2016-03-07 | $0.58 | $0.64 | $0.56 | $0.60 | $0.60 | 25,600 |
| 2016-03-04 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 22,400 |
| 2016-03-03 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 16,100 |
| 2016-03-02 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 13,900 |
| 2016-03-01 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 18,900 |
| 2016-02-29 | $0.52 | $0.52 | $0.47 | $0.51 | $0.51 | 22,200 |
| 2016-02-26 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 10,000 |
| 2016-02-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 3,000 |
| 2016-02-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 3,700 |
| 2016-02-23 | $0.50 | $0.55 | $0.47 | $0.55 | $0.55 | 23,600 |
| 2016-02-22 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 15,400 |
| 2016-02-19 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 48,200 |
| 2016-02-18 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 58,200 |
| 2016-02-17 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 40,000 |
| 2016-02-16 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 21,200 |
| 2016-02-12 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 44,300 |
| 2016-02-11 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 29,300 |
| 2016-02-10 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 14,800 |
| 2016-02-09 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 36,800 |
| 2016-02-08 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 35,500 |
| 2016-02-05 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 19,400 |
| 2016-02-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 700 |
| 2016-02-03 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2016-02-02 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 26,500 |
| 2016-02-01 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 15,400 |
| 2016-01-29 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 10,700 |
| 2016-01-28 | $0.65 | $0.65 | $0.56 | $0.60 | $0.60 | 8,700 |
| 2016-01-27 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 7,200 |
| 2016-01-26 | $0.66 | $0.66 | $0.60 | $0.64 | $0.64 | 60,400 |
| 2016-01-25 | $0.64 | $0.70 | $0.63 | $0.63 | $0.63 | 11,800 |
| 2016-01-22 | $0.59 | $0.64 | $0.58 | $0.63 | $0.63 | 23,500 |
| 2016-01-21 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 9,000 |
| 2016-01-20 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 37,500 |
| 2016-01-19 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 22,600 |
| 2016-01-15 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 9,900 |
| 2016-01-14 | $0.64 | $0.65 | $0.61 | $0.64 | $0.64 | 74,100 |
| 2016-01-13 | $0.63 | $0.67 | $0.58 | $0.58 | $0.58 | 22,400 |
| 2016-01-12 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 10,200 |
| 2016-01-11 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 50,300 |
| 2016-01-08 | $0.64 | $0.67 | $0.64 | $0.64 | $0.64 | 16,700 |
| 2016-01-07 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 29,100 |
| 2016-01-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 7,100 |
| 2016-01-05 | $0.66 | $0.68 | $0.64 | $0.64 | $0.64 | 14,800 |
| 2016-01-04 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 15,200 |
| 2015-12-31 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 42,800 |
| 2015-12-30 | $0.65 | $0.71 | $0.65 | $0.71 | $0.71 | 21,500 |
| 2015-12-29 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 19,100 |
| 2015-12-28 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 14,500 |
| 2015-12-24 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 25,300 |
| 2015-12-23 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 45,100 |
| 2015-12-22 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 47,200 |
| 2015-12-21 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 75,700 |
| 2015-12-18 | $0.73 | $0.75 | $0.70 | $0.74 | $0.74 | 91,400 |
| 2015-12-17 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 24,100 |
| 2015-12-16 | $0.67 | $0.75 | $0.67 | $0.73 | $0.73 | 822,200 |
| 2015-12-15 | $0.67 | $0.73 | $0.67 | $0.73 | $0.73 | 23,400 |
| 2015-12-14 | $0.68 | $0.75 | $0.67 | $0.67 | $0.67 | 87,000 |
| 2015-12-11 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 61,100 |
| 2015-12-10 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 23,700 |
| 2015-12-09 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 28,000 |
| 2015-12-08 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 90,600 |
| 2015-12-07 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 39,900 |
| 2015-12-04 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 49,000 |
| 2015-12-03 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 41,000 |
| 2015-12-02 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 40,900 |
| 2015-12-01 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 32,500 |
| 2015-11-30 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 204,900 |
| 2015-11-27 | $0.70 | $0.72 | $0.65 | $0.70 | $0.70 | 85,100 |
| 2015-11-25 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 26,700 |
| 2015-11-24 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 9,300 |
| 2015-11-23 | $0.68 | $0.68 | $0.62 | $0.64 | $0.64 | 15,100 |
| 2015-11-20 | $0.66 | $0.68 | $0.62 | $0.64 | $0.64 | 27,100 |
| 2015-11-19 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 41,400 |
| 2015-11-18 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 17,400 |
| 2015-11-17 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 20,900 |
| 2015-11-16 | $0.68 | $0.72 | $0.65 | $0.65 | $0.65 | 54,100 |
| 2015-11-13 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 41,700 |
| 2015-11-12 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 20,500 |
| 2015-11-11 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 94,200 |
| 2015-11-10 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 63,500 |
| 2015-11-09 | $0.66 | $0.69 | $0.65 | $0.65 | $0.65 | 59,400 |
| 2015-11-06 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 26,200 |
| 2015-11-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 59,100 |
| 2015-11-04 | $0.67 | $0.71 | $0.60 | $0.65 | $0.65 | 210,000 |
| 2015-11-03 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 107,600 |
| 2015-11-02 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
| 2015-10-30 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 44,400 |
| 2015-10-29 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 39,700 |
| 2015-10-28 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 39,200 |
| 2015-10-27 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 33,700 |
| 2015-10-26 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 1,000 |
| 2015-10-23 | $0.63 | $0.68 | $0.62 | $0.65 | $0.65 | 4,800 |
| 2015-10-22 | $0.69 | $0.69 | $0.62 | $0.68 | $0.68 | 62,900 |
| 2015-10-21 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 90,200 |
| 2015-10-20 | $0.65 | $0.69 | $0.62 | $0.69 | $0.69 | 104,900 |
| 2015-10-19 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 79,900 |
| 2015-10-16 | $0.60 | $0.62 | $0.57 | $0.62 | $0.62 | 175,300 |
| 2015-10-15 | $0.66 | $0.70 | $0.57 | $0.59 | $0.59 | 336,000 |
| 2015-10-14 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 6,800 |
| 2015-10-13 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 6,500 |
| 2015-10-12 | $0.57 | $0.59 | $0.50 | $0.52 | $0.52 | 27,600 |
| 2015-10-09 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 18,400 |
| 2015-10-08 | $0.57 | $0.59 | $0.53 | $0.59 | $0.59 | 18,200 |
| 2015-10-07 | $0.53 | $0.60 | $0.53 | $0.53 | $0.53 | 7,300 |
| 2015-10-06 | $0.56 | $0.56 | $0.51 | $0.53 | $0.53 | 18,100 |
| 2015-10-05 | $0.52 | $0.56 | $0.51 | $0.52 | $0.52 | 13,600 |
| 2015-10-02 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 17,000 |
| 2015-10-01 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 23,400 |
| 2015-09-30 | $0.55 | $0.56 | $0.51 | $0.56 | $0.56 | 36,600 |
| 2015-09-29 | $0.56 | $0.56 | $0.51 | $0.55 | $0.55 | 35,100 |
| 2015-09-28 | $0.56 | $0.56 | $0.51 | $0.56 | $0.56 | 10,000 |
| 2015-09-25 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 6,800 |
| 2015-09-24 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 19,000 |
| 2015-09-23 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 18,400 |
| 2015-09-22 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 0 |
| 2015-09-21 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 6,600 |
| 2015-09-18 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 3,000 |
| 2015-09-17 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 18,000 |
| 2015-09-16 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 16,900 |
| 2015-09-15 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 6,600 |
| 2015-09-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 4,000 |
| 2015-09-11 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 16,500 |
| 2015-09-10 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 11,500 |
| 2015-09-09 | $0.58 | $0.65 | $0.58 | $0.64 | $0.64 | 69,200 |
| 2015-09-08 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 8,800 |
Emisphere Technologies Inc (EMIS) News Headlines
Recent Emisphere Technologies Inc (EMIS) News
Similar Companies to Emisphere Technologies Inc (EMIS) 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 | -- | -- | -- |