EMS Find Inc (EMSF) Exchange: OTCBB
Data as of May 9, 2025
$24.95 ($0.06) 0.24%
EMS Find Inc - Daily Information
Click for more stock information on EMS Find Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.95 |
| Previous Close | $24.95 |
| High | $24.95 |
| Low | $24.95 |
| Adjusted Open | $24.95 |
| Previous Adjusted Close | $24.95 |
| Adjusted High | $24.95 |
| Adjusted Low | $24.95 |
About EMS Find Inc (EMSF)
DELISTED - EMS Find Inc
Invest in EMS Find Inc (EMSF)
Historical Stock Data for EMS Find Inc (EMSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 105 |
| 2025-05-08 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 558 |
| 2025-05-07 | $24.89 | $24.95 | $24.79 | $24.93 | $24.93 | 2,756 |
| 2025-05-06 | $25.03 | $25.18 | $25.03 | $25.08 | $25.08 | 4,133 |
| 2025-05-05 | $25.29 | $25.44 | $25.29 | $25.32 | $25.32 | 836 |
| 2025-05-02 | $24.94 | $25.04 | $24.94 | $25.03 | $25.03 | 5,264 |
| 2025-05-01 | $24.59 | $24.64 | $24.55 | $24.55 | $24.55 | 4,873 |
| 2025-04-30 | $24.30 | $24.53 | $24.30 | $24.53 | $24.53 | 253 |
| 2025-04-29 | $24.55 | $24.63 | $24.50 | $24.57 | $24.57 | 5,581 |
| 2025-04-28 | $24.27 | $24.33 | $24.17 | $24.33 | $24.33 | 2,253 |
| 2025-04-25 | $24.12 | $24.34 | $24.12 | $24.27 | $24.27 | 3,087 |
| 2025-04-24 | $24.46 | $24.64 | $24.46 | $24.58 | $24.58 | 7,451 |
| 2025-04-23 | $24.26 | $24.29 | $24.19 | $24.19 | $24.19 | 559 |
| 2025-04-22 | $23.93 | $24.07 | $23.93 | $24.02 | $24.02 | 2,861 |
| 2025-04-21 | $23.50 | $23.51 | $23.35 | $23.49 | $23.49 | 6,515 |
| 2025-04-17 | $23.56 | $23.72 | $23.56 | $23.64 | $23.64 | 481 |
| 2025-04-16 | $23.41 | $23.44 | $23.18 | $23.32 | $23.32 | 16,279 |
| 2025-04-15 | $23.64 | $23.74 | $23.56 | $23.57 | $23.57 | 4,345 |
| 2025-04-14 | $23.60 | $23.62 | $23.33 | $23.52 | $23.52 | 9,100 |
| 2025-04-11 | $22.92 | $23.25 | $22.79 | $23.20 | $23.20 | 10,729 |
| 2025-04-10 | $22.85 | $22.94 | $22.46 | $22.74 | $22.74 | 13,211 |
| 2025-04-09 | $22.87 | $23.33 | $22.87 | $23.15 | $23.15 | 4,857 |
| 2025-04-08 | $22.34 | $22.34 | $21.56 | $21.59 | $21.59 | 11,423 |
| 2025-04-07 | $21.58 | $22.63 | $21.58 | $21.87 | $21.87 | 1,717 |
| 2025-04-04 | $22.96 | $22.96 | $22.36 | $22.48 | $22.48 | 2,191 |
| 2025-04-03 | $24.15 | $24.15 | $24.03 | $24.05 | $24.05 | 3,568 |
| 2025-04-02 | $24.41 | $24.51 | $24.41 | $24.49 | $24.49 | 760 |
| 2025-04-01 | $24.13 | $24.24 | $24.12 | $24.24 | $24.24 | 4,438 |
| 2025-03-31 | $24.02 | $24.20 | $23.94 | $24.20 | $24.20 | 6,952 |
| 2025-03-28 | $24.41 | $24.46 | $24.37 | $24.37 | $24.37 | 3,752 |
| 2025-03-27 | $25.05 | $25.10 | $25.04 | $25.04 | $25.04 | 840 |
| 2025-03-26 | $24.93 | $24.93 | $24.79 | $24.79 | $24.79 | 1,045 |
| 2025-03-25 | $25.12 | $25.12 | $24.99 | $25.04 | $25.04 | 3,781 |
| 2025-03-24 | $25.30 | $25.30 | $25.15 | $25.18 | $25.18 | 2,489 |
| 2025-03-21 | $25.10 | $25.18 | $25.10 | $25.11 | $25.11 | 2,790 |
| 2025-03-20 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 102 |
| 2025-03-19 | $25.58 | $25.64 | $25.53 | $25.59 | $25.59 | 1,621 |
| 2025-03-18 | $25.66 | $25.66 | $25.45 | $25.56 | $25.56 | 11,140 |
| 2025-03-17 | $25.60 | $25.73 | $25.60 | $25.73 | $25.73 | 474 |
| 2025-03-14 | $25.23 | $25.39 | $25.23 | $25.37 | $25.37 | 809 |
| 2025-03-13 | $24.85 | $24.85 | $24.60 | $24.81 | $24.81 | 5,335 |
| 2025-03-12 | $24.96 | $25.09 | $24.95 | $25.08 | $25.08 | 2,658 |
| 2025-03-11 | $24.86 | $25.04 | $24.83 | $25.01 | $25.01 | 2,952 |
| 2025-03-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 57 |
| 2025-03-07 | $25.51 | $25.67 | $25.51 | $25.67 | $25.67 | 2,185 |
| 2025-03-06 | $25.81 | $25.85 | $25.57 | $25.58 | $25.58 | 1,694 |
| 2025-03-05 | $25.29 | $25.85 | $25.29 | $25.82 | $25.82 | 2,812 |
| 2025-03-04 | $24.63 | $24.94 | $24.51 | $24.78 | $24.78 | 4,844 |
| 2025-03-03 | $24.87 | $24.87 | $24.30 | $24.37 | $24.37 | 2,592 |
| 2025-02-28 | $24.50 | $24.66 | $24.50 | $24.66 | $24.66 | 821 |
| 2025-02-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 190 |
| 2025-02-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 112 |
| 2025-02-25 | $25.26 | $25.26 | $25.10 | $25.14 | $25.14 | 3,140 |
| 2025-02-24 | $25.34 | $25.43 | $25.33 | $25.33 | $25.33 | 5,479 |
| 2025-02-21 | $25.94 | $25.94 | $25.56 | $25.56 | $25.56 | 2,292 |
| 2025-02-20 | $25.89 | $25.96 | $25.86 | $25.92 | $25.92 | 2,051 |
| 2025-02-19 | $25.65 | $25.73 | $25.65 | $25.70 | $25.70 | 1,260 |
| 2025-02-18 | $25.67 | $25.69 | $25.62 | $25.69 | $25.69 | 2,394 |
| 2025-02-14 | $25.50 | $25.50 | $25.41 | $25.42 | $25.42 | 1,063 |
| 2025-02-13 | $24.90 | $25.32 | $24.90 | $25.32 | $25.32 | 2,249 |
| 2025-02-12 | $24.75 | $24.97 | $24.73 | $24.94 | $24.94 | 14,141 |
| 2025-02-11 | $24.96 | $24.96 | $24.89 | $24.90 | $24.90 | 5,470 |
| 2025-02-10 | $25.31 | $25.32 | $25.23 | $25.25 | $25.25 | 58,802 |
| 2025-02-07 | $25.00 | $25.00 | $24.83 | $24.83 | $24.83 | 457 |
| 2025-02-06 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 211 |
| 2025-02-05 | $24.65 | $24.74 | $24.65 | $24.71 | $24.71 | 21,338 |
| 2025-02-04 | $24.74 | $24.74 | $24.66 | $24.66 | $24.66 | 1,333 |
| 2025-02-03 | $24.31 | $24.31 | $24.25 | $24.26 | $24.26 | 3,944 |
| 2025-01-31 | $24.79 | $24.79 | $24.60 | $24.60 | $24.60 | 2,276 |
| 2025-01-30 | $24.67 | $24.73 | $24.58 | $24.73 | $24.73 | 7,224 |
| 2025-01-29 | $24.48 | $24.48 | $24.41 | $24.41 | $24.41 | 2,224 |
| 2025-01-28 | $24.14 | $24.36 | $24.08 | $24.31 | $24.31 | 7,041 |
| 2025-01-27 | $24.16 | $24.16 | $23.91 | $24.09 | $24.09 | 58,390 |
| 2025-01-24 | $24.74 | $24.81 | $24.72 | $24.73 | $24.73 | 3,778 |
| 2025-01-23 | $24.66 | $24.79 | $24.61 | $24.75 | $24.75 | 5,511 |
| 2025-01-22 | $24.60 | $24.68 | $24.60 | $24.63 | $24.63 | 1,284 |
| 2025-01-21 | $24.67 | $24.67 | $24.63 | $24.63 | $24.63 | 4,450 |
| 2025-01-17 | $24.14 | $24.29 | $24.14 | $24.25 | $24.25 | 3,422 |
| 2025-01-16 | $24.10 | $24.20 | $24.07 | $24.07 | $24.07 | 1,978 |
| 2025-01-15 | $23.94 | $24.07 | $23.94 | $24.01 | $24.01 | 5,087 |
| 2025-01-14 | $23.55 | $23.74 | $23.55 | $23.65 | $23.65 | 11,107 |
| 2025-01-13 | $22.99 | $23.11 | $22.99 | $23.11 | $23.11 | 7,889 |
| 2025-01-10 | $23.44 | $23.47 | $23.44 | $23.47 | $23.47 | 881 |
| 2025-01-08 | $24.17 | $24.25 | $24.16 | $24.19 | $24.19 | 4,626 |
| 2025-01-07 | $24.67 | $24.67 | $24.36 | $24.36 | $24.36 | 591 |
| 2025-01-06 | $24.67 | $24.75 | $24.47 | $24.55 | $24.55 | 1,751 |
| 2025-01-03 | $24.44 | $24.65 | $24.39 | $24.65 | $24.65 | 23,952 |
| 2025-01-02 | $24.27 | $24.40 | $24.23 | $24.28 | $24.28 | 5,417 |
| 2024-12-31 | $24.33 | $24.34 | $24.23 | $24.23 | $24.23 | 324 |
| 2024-12-30 | $24.32 | $24.44 | $24.28 | $24.39 | $24.39 | 6,182 |
| 2024-12-27 | $24.45 | $24.52 | $24.45 | $24.51 | $24.51 | 2,587 |
| 2024-12-26 | $24.74 | $24.81 | $24.73 | $24.76 | $24.76 | 2,964 |
| 2024-12-24 | $24.88 | $25.00 | $24.88 | $24.91 | $24.91 | 46,895 |
| 2024-12-23 | $24.61 | $24.84 | $24.61 | $24.83 | $24.83 | 14,141 |
| 2024-12-20 | $24.60 | $24.87 | $24.60 | $24.72 | $24.72 | 2,740 |
| 2024-12-19 | $24.61 | $24.72 | $24.57 | $24.62 | $24.62 | 5,575 |
| 2024-12-18 | $25.13 | $25.13 | $24.51 | $24.52 | $24.52 | 6,237 |
| 2024-12-17 | $26.10 | $26.12 | $26.10 | $26.11 | $25.29 | 537 |
| 2024-12-16 | $26.21 | $26.21 | $26.08 | $26.08 | $25.26 | 1,664 |
| 2024-12-13 | $26.26 | $26.31 | $26.24 | $26.28 | $25.45 | 2,015 |
| 2024-12-12 | $26.31 | $26.31 | $26.31 | $26.31 | $25.48 | 22 |
| 2024-12-11 | $26.70 | $26.73 | $26.66 | $26.73 | $25.89 | 922 |
| 2024-12-10 | $26.79 | $26.81 | $26.75 | $26.76 | $25.92 | 1,605 |
| 2024-12-09 | $27.13 | $27.24 | $27.13 | $27.24 | $26.38 | 3,655 |
| 2024-12-06 | $26.36 | $26.42 | $26.36 | $26.42 | $25.59 | 439 |
| 2024-12-05 | $26.36 | $26.43 | $26.35 | $26.38 | $25.54 | 2,344 |
| 2024-12-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.49 | 33 |
| 2024-12-03 | $26.12 | $26.29 | $26.12 | $26.26 | $25.43 | 2,748 |
| 2024-12-02 | $26.09 | $26.22 | $25.97 | $26.19 | $25.36 | 14,970 |
| 2024-11-29 | $25.98 | $26.02 | $25.98 | $26.01 | $26.01 | 410 |
| 2024-11-27 | $26.21 | $26.21 | $26.17 | $26.19 | $26.19 | 1,480 |
| 2024-11-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 602 |
| 2024-11-25 | $26.12 | $26.12 | $26.10 | $26.10 | $26.10 | 602 |
| 2024-11-22 | $25.80 | $25.88 | $25.80 | $25.86 | $25.86 | 1,508 |
| 2024-11-21 | $25.74 | $25.90 | $25.74 | $25.90 | $25.90 | 3,972 |
| 2024-11-20 | $25.79 | $25.89 | $25.77 | $25.89 | $25.89 | 2,005 |
| 2024-11-19 | $25.45 | $25.67 | $25.45 | $25.62 | $25.62 | 5,254 |
| 2024-11-18 | $25.48 | $25.52 | $25.47 | $25.49 | $25.49 | 5,275 |
| 2024-11-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 9 |
| 2024-11-14 | $25.61 | $25.62 | $25.61 | $25.62 | $25.62 | 1,291 |
| 2024-11-13 | $25.76 | $25.76 | $25.73 | $25.73 | $25.73 | 2,020 |
| 2024-11-12 | $26.16 | $26.16 | $25.88 | $26.01 | $26.01 | 2,173 |
| 2024-11-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2024-11-08 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 94 |
| 2024-11-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 450 |
| 2024-11-06 | $26.94 | $27.10 | $26.94 | $27.09 | $27.09 | 1,848 |
| 2024-11-05 | $27.41 | $27.42 | $27.40 | $27.42 | $27.42 | 2,124 |
| 2024-11-04 | $27.14 | $27.14 | $27.01 | $27.04 | $27.04 | 4,849 |
| 2024-11-01 | $27.15 | $27.15 | $27.03 | $27.03 | $27.03 | 778 |
| 2024-10-31 | $26.99 | $27.16 | $26.99 | $27.11 | $27.11 | 2,842 |
| 2024-10-30 | $27.20 | $27.20 | $27.16 | $27.17 | $27.17 | 5,121 |
| 2024-10-29 | $27.43 | $27.45 | $27.40 | $27.42 | $27.42 | 1,106 |
| 2024-10-28 | $27.61 | $27.68 | $27.59 | $27.62 | $27.62 | 6,908 |
| 2024-10-25 | $27.25 | $27.25 | $27.12 | $27.12 | $27.12 | 19,939 |
| 2024-10-24 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 224 |
| 2024-10-23 | $27.28 | $27.38 | $27.28 | $27.28 | $27.28 | 1,134 |
| 2024-10-22 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 184 |
| 2024-10-21 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 91 |
| 2024-10-18 | $27.44 | $27.44 | $27.42 | $27.42 | $27.42 | 117 |
| 2024-10-17 | $27.13 | $27.13 | $26.99 | $27.07 | $27.07 | 957 |
| 2024-10-16 | $27.40 | $27.47 | $27.40 | $27.44 | $27.44 | 890 |
| 2024-10-15 | $27.38 | $27.38 | $27.30 | $27.30 | $27.30 | 1,368 |
| 2024-10-14 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 256 |
| 2024-10-11 | $28.44 | $28.44 | $28.43 | $28.43 | $28.43 | 894 |
| 2024-10-10 | $28.25 | $28.27 | $28.21 | $28.27 | $28.27 | 547 |
| 2024-10-09 | $28.36 | $28.36 | $28.31 | $28.31 | $28.31 | 624 |
| 2024-10-08 | $28.49 | $28.61 | $28.34 | $28.61 | $28.61 | 1,142 |
| 2024-10-07 | $29.59 | $29.64 | $29.43 | $29.59 | $29.59 | 5,116 |
| 2024-10-04 | $29.24 | $29.31 | $29.15 | $29.31 | $29.31 | 411 |
| 2024-10-03 | $28.55 | $28.69 | $28.55 | $28.69 | $28.69 | 266 |
| 2024-10-02 | $28.91 | $29.19 | $28.91 | $29.19 | $29.19 | 1,544 |
| 2024-10-01 | $28.40 | $28.41 | $28.40 | $28.41 | $28.41 | 152 |
| 2024-09-30 | $28.75 | $28.75 | $28.21 | $28.26 | $28.26 | 7,720 |
| 2024-09-27 | $28.48 | $28.48 | $28.40 | $28.42 | $28.42 | 3,606 |
| 2024-09-26 | $27.99 | $27.99 | $27.73 | $27.97 | $27.97 | 3,668 |
| 2024-09-25 | $26.70 | $26.70 | $26.64 | $26.64 | $26.64 | 1,397 |
| 2024-09-24 | $27.02 | $27.10 | $27.02 | $27.10 | $27.10 | 3,201 |
| 2024-09-23 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 50 |
| 2024-09-20 | $26.44 | $26.44 | $26.22 | $26.25 | $26.25 | 1,418 |
| 2024-09-19 | $26.32 | $26.42 | $26.17 | $26.37 | $26.37 | 6,397 |
| 2024-09-18 | $25.80 | $26.07 | $25.80 | $25.86 | $25.86 | 4,703 |
| 2024-09-17 | $25.94 | $25.94 | $25.91 | $25.91 | $25.91 | 272 |
| 2024-09-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 84 |
| 2024-09-13 | $25.69 | $25.79 | $25.69 | $25.75 | $25.75 | 728 |
| 2024-09-12 | $25.50 | $25.61 | $25.41 | $25.61 | $25.61 | 936 |
| 2024-09-11 | $25.48 | $25.50 | $25.48 | $25.49 | $25.49 | 572 |
| 2024-09-10 | $25.20 | $25.20 | $25.07 | $25.15 | $25.15 | 700 |
| 2024-09-09 | $25.19 | $25.38 | $25.19 | $25.37 | $25.37 | 17,198 |
| 2024-09-06 | $25.56 | $25.56 | $24.98 | $24.99 | $24.99 | 4,945 |
| 2024-09-05 | $25.63 | $25.75 | $25.62 | $25.68 | $25.68 | 8,204 |
| 2024-09-04 | $25.55 | $25.60 | $25.55 | $25.58 | $25.58 | 962 |
| 2024-09-03 | $25.95 | $25.95 | $25.70 | $25.71 | $25.71 | 1,727 |
| 2024-08-30 | $26.14 | $26.19 | $25.99 | $26.13 | $26.13 | 6,267 |
| 2024-08-29 | $25.87 | $25.89 | $25.81 | $25.81 | $25.81 | 2,006 |
| 2024-08-28 | $25.77 | $25.79 | $25.60 | $25.64 | $25.64 | 2,108 |
| 2024-08-27 | $25.79 | $25.88 | $25.79 | $25.84 | $25.84 | 4,010 |
| 2024-08-26 | $25.79 | $25.83 | $25.77 | $25.81 | $25.81 | 2,845 |
| 2024-08-23 | $25.78 | $25.94 | $25.78 | $25.90 | $25.90 | 951 |
| 2024-08-22 | $25.92 | $25.92 | $25.61 | $25.64 | $25.64 | 2,581 |
| 2024-08-21 | $25.79 | $25.86 | $25.79 | $25.86 | $25.86 | 1,823 |
| 2024-08-20 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 15 |
| 2024-08-19 | $25.91 | $25.91 | $25.89 | $25.91 | $25.91 | 575 |
| 2024-08-16 | $25.60 | $25.60 | $25.55 | $25.55 | $25.55 | 1,145 |
| 2024-08-15 | $25.17 | $25.38 | $25.17 | $25.35 | $25.35 | 2,750 |
| 2024-08-14 | $24.97 | $25.02 | $24.97 | $25.02 | $25.02 | 1,683 |
| 2024-08-13 | $24.96 | $25.16 | $24.96 | $25.14 | $25.14 | 2,491 |
| 2024-08-12 | $24.99 | $24.99 | $24.93 | $24.93 | $24.93 | 1,058 |
| 2024-08-09 | $24.72 | $24.89 | $24.72 | $24.80 | $24.80 | 4,270 |
| 2024-08-08 | $24.50 | $24.77 | $24.50 | $24.74 | $24.74 | 590 |
| 2024-08-07 | $24.58 | $24.58 | $24.28 | $24.28 | $24.28 | 6,386 |
| 2024-08-06 | $24.10 | $24.27 | $24.10 | $24.27 | $24.27 | 200 |
| 2024-08-05 | $24.07 | $24.43 | $24.07 | $24.35 | $24.35 | 3,380 |
| 2024-08-02 | $24.71 | $24.77 | $24.71 | $24.77 | $24.77 | 478 |
| 2024-08-01 | $25.47 | $25.47 | $25.13 | $25.17 | $25.17 | 1,012 |
| 2024-07-31 | $25.79 | $25.80 | $25.79 | $25.80 | $25.80 | 182 |
| 2024-07-30 | $25.46 | $25.50 | $25.28 | $25.49 | $25.49 | 9,364 |
| 2024-07-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 171 |
| 2024-07-26 | $25.61 | $25.61 | $25.53 | $25.57 | $25.57 | 2,380 |
| 2024-07-25 | $25.45 | $25.45 | $25.30 | $25.30 | $25.30 | 1,364 |
| 2024-07-24 | $25.94 | $25.94 | $25.53 | $25.53 | $25.53 | 2,193 |
| 2024-07-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 94 |
| 2024-07-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 178 |
| 2024-07-19 | $26.31 | $26.31 | $26.16 | $26.16 | $26.16 | 203 |
| 2024-07-18 | $26.30 | $26.33 | $26.26 | $26.33 | $26.33 | 1,091 |
| 2024-07-17 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 2 |
| 2024-07-16 | $26.91 | $26.94 | $26.91 | $26.94 | $26.94 | 225 |
| 2024-07-15 | $26.80 | $26.80 | $26.72 | $26.72 | $26.72 | 1,534 |
| 2024-07-12 | $27.01 | $27.10 | $27.01 | $27.10 | $27.10 | 372 |
| 2024-07-11 | $26.79 | $26.79 | $26.69 | $26.69 | $26.69 | 1,536 |
| 2024-07-10 | $26.45 | $26.49 | $26.44 | $26.49 | $26.49 | 1,175 |
| 2024-07-09 | $26.49 | $26.56 | $26.49 | $26.56 | $26.56 | 2,786 |
| 2024-07-08 | $26.47 | $26.47 | $26.38 | $26.40 | $26.40 | 753 |
| 2024-07-05 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 144 |
| 2024-07-03 | $26.34 | $26.62 | $26.34 | $26.54 | $26.54 | 469 |
| 2024-07-02 | $25.93 | $26.04 | $25.93 | $26.04 | $26.04 | 2,769 |
| 2024-07-01 | $26.10 | $26.26 | $26.10 | $26.18 | $26.18 | 2,295 |
| 2024-06-28 | $26.11 | $26.11 | $25.92 | $25.92 | $25.92 | 10,915 |
| 2024-06-27 | $26.13 | $26.17 | $26.13 | $26.13 | $26.13 | 4,862 |
| 2024-06-26 | $26.38 | $26.40 | $26.30 | $26.40 | $26.40 | 7,385 |
| 2024-06-25 | $26.24 | $26.38 | $26.24 | $26.38 | $26.38 | 6,252 |
| 2024-06-24 | $26.59 | $26.64 | $26.34 | $26.34 | $26.34 | 2,059 |
| 2024-06-21 | $26.59 | $26.59 | $26.43 | $26.43 | $26.43 | 680 |
| 2024-06-20 | $26.87 | $26.87 | $26.68 | $26.68 | $26.68 | 1,500 |
| 2024-06-18 | $26.77 | $27.05 | $26.77 | $26.89 | $26.89 | 1,526 |
| 2024-06-17 | $26.61 | $26.72 | $26.52 | $26.72 | $26.72 | 404 |
| 2024-06-14 | $26.44 | $26.52 | $26.44 | $26.52 | $26.52 | 700 |
| 2024-06-13 | $26.61 | $26.61 | $26.57 | $26.57 | $26.57 | 596 |
| 2024-06-12 | $26.63 | $26.70 | $26.63 | $26.64 | $26.64 | 2,125 |
| 2024-06-11 | $26.40 | $26.46 | $26.27 | $26.44 | $26.44 | 4,822 |
| 2024-06-10 | $26.26 | $26.56 | $26.26 | $26.43 | $26.43 | 20,828 |
| 2024-06-07 | $26.42 | $26.53 | $26.25 | $26.25 | $26.25 | 1,955 |
| 2024-06-06 | $26.44 | $26.59 | $26.44 | $26.59 | $26.59 | 1,700 |
| 2024-06-05 | $26.21 | $26.48 | $26.21 | $26.48 | $26.48 | 554 |
| 2024-06-04 | $25.86 | $25.91 | $25.83 | $25.91 | $25.91 | 320 |
| 2024-06-03 | $26.30 | $26.30 | $26.26 | $26.26 | $26.26 | 508 |
| 2024-05-31 | $25.83 | $25.84 | $25.83 | $25.84 | $25.84 | 427 |
| 2024-05-30 | $26.23 | $26.30 | $26.23 | $26.30 | $26.30 | 4,832 |
| 2024-05-29 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 53 |
| 2024-05-28 | $26.67 | $26.69 | $26.67 | $26.68 | $26.68 | 509 |
| 2024-05-24 | $26.47 | $26.69 | $26.47 | $26.57 | $26.57 | 16,552 |
| 2024-05-23 | $26.85 | $26.85 | $26.36 | $26.45 | $26.45 | 3,494 |
| 2024-05-22 | $26.82 | $26.82 | $26.69 | $26.69 | $26.69 | 595 |
| 2024-05-21 | $26.85 | $26.85 | $26.83 | $26.83 | $26.83 | 653 |
| 2024-05-20 | $27.09 | $27.18 | $27.09 | $27.16 | $27.16 | 1,141 |
| 2024-05-17 | $27.21 | $27.37 | $27.21 | $27.29 | $27.29 | 1,170 |
| 2024-05-16 | $27.10 | $27.23 | $27.08 | $27.22 | $27.22 | 931 |
| 2024-05-15 | $27.00 | $27.10 | $26.94 | $27.10 | $27.10 | 642 |
| 2024-05-14 | $26.64 | $26.78 | $26.64 | $26.78 | $26.78 | 500 |
| 2024-05-13 | $26.70 | $26.70 | $26.59 | $26.60 | $26.60 | 2,350 |
| 2024-05-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 36 |
| 2024-05-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 216 |
| 2024-05-08 | $26.54 | $26.54 | $26.49 | $26.54 | $26.54 | 750 |
| 2024-05-07 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 196 |
| 2024-05-06 | $27.20 | $27.23 | $27.20 | $27.23 | $27.23 | 437 |
| 2024-05-03 | $27.19 | $27.27 | $27.19 | $27.27 | $27.27 | 614 |
| 2024-05-02 | $26.81 | $27.22 | $26.75 | $27.15 | $27.15 | 781 |
| 2024-05-01 | $26.22 | $26.22 | $26.17 | $26.17 | $26.17 | 846 |
| 2024-04-30 | $26.37 | $26.48 | $26.21 | $26.21 | $26.21 | 3,859 |
| 2024-04-29 | $26.47 | $26.60 | $26.42 | $26.60 | $26.60 | 516 |
| 2024-04-26 | $26.30 | $26.39 | $26.28 | $26.39 | $26.39 | 1,444 |
| 2024-04-25 | $25.67 | $25.97 | $25.65 | $25.95 | $25.95 | 3,704 |
| 2024-04-24 | $25.91 | $25.96 | $25.84 | $25.90 | $25.90 | 1,842 |
| 2024-04-23 | $25.57 | $25.72 | $25.57 | $25.70 | $25.70 | 12,559 |
| 2024-04-22 | $25.01 | $25.20 | $25.01 | $25.20 | $25.20 | 307 |
| 2024-04-19 | $24.89 | $24.91 | $24.74 | $24.76 | $24.76 | 2,178 |
| 2024-04-18 | $25.17 | $25.17 | $25.07 | $25.07 | $25.07 | 1,100 |
| 2024-04-17 | $25.22 | $25.22 | $24.95 | $24.99 | $24.99 | 4,039 |
| 2024-04-16 | $25.21 | $25.21 | $25.04 | $25.17 | $25.17 | 115,047 |
| 2024-04-15 | $25.80 | $25.80 | $25.45 | $25.45 | $25.45 | 5,122 |
| 2024-04-12 | $25.89 | $25.89 | $25.74 | $25.74 | $25.74 | 300 |
| 2024-04-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 47 |
| 2024-04-10 | $26.25 | $26.32 | $26.24 | $26.32 | $26.32 | 774 |
| 2024-04-09 | $26.65 | $26.70 | $26.65 | $26.70 | $26.70 | 257 |
| 2024-04-08 | $26.47 | $26.47 | $26.41 | $26.41 | $26.41 | 401 |
| 2024-04-05 | $26.28 | $26.45 | $26.28 | $26.36 | $26.36 | 736 |
| 2024-04-04 | $26.73 | $26.73 | $26.30 | $26.30 | $26.30 | 505 |
| 2024-04-03 | $26.19 | $26.38 | $26.19 | $26.38 | $26.38 | 1,069 |
| 2024-04-02 | $26.43 | $26.44 | $25.79 | $26.44 | $26.44 | 965 |
| 2024-04-01 | $26.30 | $26.34 | $26.30 | $26.33 | $26.33 | 2,000 |
| 2024-03-28 | $26.01 | $26.02 | $25.95 | $25.95 | $25.95 | 1,486 |
| 2024-03-27 | $25.95 | $25.95 | $25.85 | $25.93 | $25.93 | 1,586 |
| 2024-03-26 | $25.83 | $25.88 | $25.74 | $25.79 | $25.79 | 3,727 |
| 2024-03-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 2 |
| 2024-03-22 | $25.68 | $25.80 | $25.68 | $25.80 | $25.80 | 1,214 |
| 2024-03-21 | $26.04 | $26.05 | $25.86 | $25.97 | $25.97 | 15,191 |
| 2024-03-20 | $25.81 | $26.00 | $25.81 | $25.92 | $25.92 | 3,700 |
| 2024-03-19 | $25.74 | $25.78 | $25.70 | $25.70 | $25.70 | 6,737 |
| 2024-03-18 | $25.80 | $25.80 | $25.73 | $25.73 | $25.73 | 845 |
| 2024-03-15 | $25.69 | $25.69 | $25.55 | $25.55 | $25.55 | 21,297 |
| 2024-03-14 | $25.86 | $25.86 | $25.79 | $25.79 | $25.79 | 4,459 |
| 2024-03-13 | $26.06 | $26.13 | $26.06 | $26.06 | $26.06 | 5,139 |
| 2024-03-12 | $26.20 | $26.33 | $26.20 | $26.32 | $26.32 | 913 |
| 2024-03-11 | $26.04 | $26.07 | $26.03 | $26.03 | $26.03 | 625 |
| 2024-03-08 | $25.70 | $25.77 | $25.67 | $25.67 | $25.67 | 3,827 |
| 2024-03-07 | $25.84 | $25.84 | $25.62 | $25.77 | $25.77 | 1,161 |
| 2024-03-06 | $25.75 | $25.77 | $25.68 | $25.71 | $25.71 | 989 |
| 2024-03-05 | $25.67 | $25.67 | $25.50 | $25.52 | $25.52 | 1,820 |
| 2024-03-04 | $26.04 | $26.08 | $26.01 | $26.04 | $26.04 | 836 |
| 2024-03-01 | $26.09 | $26.22 | $26.09 | $26.22 | $26.22 | 45,287 |
| 2024-02-29 | $25.48 | $25.62 | $25.48 | $25.58 | $25.58 | 3,057 |
| 2024-02-28 | $25.27 | $25.33 | $25.25 | $25.28 | $25.28 | 1,384 |
| 2024-02-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 52 |
| 2024-02-26 | $25.74 | $25.74 | $25.56 | $25.68 | $25.68 | 5,227 |
| 2024-02-23 | $25.56 | $25.60 | $25.56 | $25.60 | $25.60 | 512 |
| 2024-02-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 89 |
| 2024-02-21 | $24.92 | $24.98 | $24.92 | $24.98 | $24.98 | 237 |
| 2024-02-20 | $25.15 | $25.15 | $24.90 | $24.95 | $24.95 | 2,527 |
| 2024-02-16 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 108 |
| 2024-02-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 11 |
| 2024-02-14 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 12 |
| 2024-02-13 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 82 |
| 2024-02-12 | $24.73 | $24.77 | $24.67 | $24.72 | $24.72 | 33,185 |
| 2024-02-09 | $24.50 | $24.67 | $24.44 | $24.65 | $24.65 | 39,723 |
| 2024-02-08 | $24.45 | $24.50 | $24.40 | $24.43 | $24.43 | 5,196 |
| 2024-02-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2024-02-06 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 433 |
| 2024-02-05 | $24.08 | $24.08 | $23.98 | $24.01 | $24.01 | 3,376 |
| 2024-02-02 | $24.09 | $24.09 | $24.04 | $24.04 | $24.04 | 390 |
| 2024-02-01 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 123 |
| 2024-01-31 | $24.15 | $24.28 | $24.07 | $24.07 | $24.07 | 4,202 |
| 2024-01-30 | $24.17 | $24.26 | $24.17 | $24.23 | $24.23 | 2,222 |
| 2024-01-29 | $24.42 | $24.48 | $24.39 | $24.46 | $24.46 | 4,014 |
| 2024-01-26 | $24.43 | $24.51 | $24.43 | $24.47 | $24.47 | 1,282 |
| 2024-01-25 | $24.84 | $24.84 | $24.62 | $24.62 | $24.62 | 2,506 |
| 2024-01-24 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 238 |
| 2024-01-23 | $24.58 | $24.78 | $24.58 | $24.77 | $24.77 | 1,268 |
| 2024-01-22 | $24.58 | $24.58 | $24.54 | $24.56 | $24.56 | 771 |
| 2024-01-19 | $24.89 | $24.93 | $24.89 | $24.93 | $24.93 | 1,712 |
| 2024-01-18 | $24.60 | $24.67 | $24.60 | $24.64 | $24.64 | 1,508 |
| 2024-01-17 | $24.44 | $24.56 | $24.38 | $24.50 | $24.50 | 6,624 |
| 2024-01-16 | $24.91 | $24.91 | $24.83 | $24.86 | $24.86 | 3,019 |
| 2024-01-12 | $25.40 | $25.41 | $25.28 | $25.32 | $25.32 | 5,921 |
| 2024-01-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 169 |
| 2024-01-10 | $24.83 | $24.85 | $24.80 | $24.84 | $24.84 | 4,936 |
| 2024-01-09 | $24.83 | $24.84 | $24.81 | $24.81 | $24.81 | 3,052 |
| 2024-01-08 | $25.27 | $25.37 | $25.27 | $25.36 | $25.36 | 14,189 |
| 2024-01-05 | $25.26 | $25.42 | $25.23 | $25.23 | $25.23 | 58,228 |
| 2024-01-04 | $25.18 | $25.18 | $25.07 | $25.08 | $25.08 | 2,498 |
| 2024-01-03 | $25.10 | $25.20 | $25.10 | $25.17 | $25.17 | 14,019 |
| 2024-01-02 | $25.15 | $25.15 | $25.06 | $25.12 | $25.12 | 13,103 |
| 2023-12-29 | $25.86 | $25.86 | $25.79 | $25.79 | $25.79 | 1,809 |
| 2023-12-28 | $25.79 | $25.88 | $25.73 | $25.77 | $25.77 | 10,630 |
| 2023-12-27 | $25.44 | $25.44 | $25.40 | $25.41 | $25.41 | 3,962 |
| 2023-12-26 | $25.26 | $25.26 | $25.24 | $25.26 | $25.26 | 396 |
| 2023-12-22 | $25.23 | $25.23 | $25.19 | $25.19 | $25.19 | 790 |
| 2023-12-21 | $25.15 | $25.28 | $25.14 | $25.28 | $25.28 | 47,029 |
| 2023-12-20 | $24.98 | $24.98 | $24.66 | $24.66 | $24.66 | 4,455 |
| 2023-12-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 94 |
| 2023-12-18 | $25.24 | $25.30 | $25.24 | $25.28 | $25.28 | 853 |
| 2023-12-15 | $25.53 | $25.53 | $25.45 | $25.45 | $25.45 | 739 |
| 2023-12-14 | $25.66 | $26.08 | $25.66 | $25.85 | $25.85 | 8,731 |
| 2023-12-13 | $24.87 | $25.38 | $24.87 | $25.32 | $25.31 | 4,073 |
| 2023-12-12 | $24.93 | $25.08 | $24.93 | $24.97 | $24.97 | 17,501 |
| 2023-12-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.08 | 32 |
| 2023-12-08 | $24.88 | $25.02 | $24.88 | $24.92 | $24.91 | 192,513 |
| 2023-12-07 | $25.07 | $25.07 | $25.02 | $25.02 | $25.02 | 7,052 |
| 2023-12-06 | $25.01 | $25.01 | $24.86 | $24.86 | $24.85 | 6,134 |
| 2023-12-05 | $24.92 | $24.94 | $24.92 | $24.94 | $24.93 | 276 |
| 2023-12-04 | $25.08 | $25.09 | $25.06 | $25.09 | $25.08 | 2,897 |
| 2023-12-01 | $25.42 | $25.42 | $25.36 | $25.36 | $25.35 | 690 |
| 2023-11-30 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 2 |
| 2023-11-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.32 | 2 |
| 2023-11-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.58 | 46,846 |
| 2023-11-27 | $25.58 | $25.58 | $25.55 | $25.55 | $25.55 | 46,846 |
| 2023-11-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.61 | 11 |
| 2023-11-22 | $25.68 | $25.69 | $25.66 | $25.66 | $25.66 | 1,838 |
| 2023-11-21 | $25.69 | $25.69 | $25.69 | $25.69 | $25.68 | 220 |
| 2023-11-20 | $26.09 | $26.09 | $26.02 | $26.02 | $26.02 | 220 |
| 2023-11-17 | $25.50 | $25.51 | $25.50 | $25.51 | $25.51 | 2,381 |
| 2023-11-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 13,085 |
| 2023-11-15 | $25.85 | $25.85 | $25.81 | $25.81 | $25.80 | 13,085 |
| 2023-11-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.65 | 21,675 |
| 2023-11-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 92 |
| 2023-11-10 | $25.15 | $25.15 | $25.10 | $25.10 | $25.09 | 200 |
| 2023-11-09 | $24.91 | $24.94 | $24.91 | $24.94 | $24.93 | 2,319 |
| 2023-11-08 | $25.27 | $25.27 | $25.18 | $25.18 | $25.17 | 1,000 |
| 2023-11-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 39 |
| 2023-11-06 | $25.43 | $25.43 | $25.31 | $25.31 | $25.30 | 200 |
| 2023-11-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.07 | 794 |
| 2023-11-02 | $24.51 | $24.52 | $24.51 | $24.52 | $24.51 | 794 |
| 2023-11-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.95 | 40 |
| 2023-10-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.66 | 40 |
| 2023-10-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.13 | 65 |
| 2023-10-27 | $23.78 | $23.83 | $23.78 | $23.78 | $23.77 | 4,272 |
| 2023-10-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 20 |
| 2023-10-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.86 | 93 |
| 2023-10-24 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 290 |
| 2023-10-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.04 | 40 |
| 2023-10-20 | $24.15 | $24.15 | $24.11 | $24.13 | $24.13 | 144,604 |
| 2023-10-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-10-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2,040 |
| 2023-10-17 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 2,040 |
| 2023-10-16 | $25.25 | $25.25 | $25.24 | $25.24 | $25.24 | 223 |
| 2023-10-13 | $25.20 | $25.22 | $25.04 | $25.04 | $25.04 | 1,150 |
| 2023-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 243 |
| 2023-10-10 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 243 |
| 2023-10-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-10-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 21 |
| 2023-10-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2,501 |
| 2023-10-04 | $24.82 | $24.86 | $24.77 | $24.79 | $24.79 | 2,501 |
| 2023-10-03 | $24.83 | $24.86 | $24.82 | $24.82 | $24.82 | 560 |
| 2023-10-02 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 80 |
| 2023-09-29 | $25.48 | $25.48 | $25.24 | $25.24 | $25.24 | 2,701 |
| 2023-09-28 | $25.09 | $25.19 | $25.09 | $25.19 | $25.19 | 1,217 |
| 2023-09-27 | $25.12 | $25.17 | $25.12 | $25.17 | $25.17 | 1,002 |
| 2023-09-26 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2 |
| 2023-09-25 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 2 |
| 2023-09-22 | $25.55 | $25.56 | $25.32 | $25.32 | $25.32 | 52,684 |
| 2017-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,930,000 |
| 2017-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,733,505 |
| 2017-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,611,052 |
| 2017-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,152,088 |
| 2017-07-21 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 21,142,321 |
| 2017-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,467,380 |
| 2017-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,485,121 |
| 2017-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,212,392 |
| 2017-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,737,044 |
| 2017-07-14 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 40,009,309 |
| 2017-07-13 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 101,682,564 |
| 2017-07-12 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 207,966,928 |
| 2017-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,370,006 |
| 2017-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,440,729 |
| 2017-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,755,698 |
| 2017-07-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 52,289,443 |
| 2017-07-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 85,170,644 |
| 2017-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,316,853 |
| 2017-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,739,554 |
| 2017-06-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,050,489 |
| 2017-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,550,590 |
| 2017-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,797,200 |
| 2017-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,621,900 |
| 2017-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 443,600 |
| 2017-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,283,700 |
| 2017-06-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,495,563 |
| 2017-06-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 771,500 |
| 2017-06-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,499,758 |
| 2017-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,360,951 |
| 2017-06-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,226,379 |
| 2017-06-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,140,704 |
| 2017-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,041,178 |
| 2017-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,425,426 |
| 2017-06-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,092,438 |
| 2017-06-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,016,973 |
| 2017-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,451,690 |
| 2017-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,796,684 |
| 2017-06-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,609,472 |
| 2017-06-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,919,035 |
| 2017-06-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,536,857 |
| 2017-05-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,070,781 |
| 2017-05-30 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 6,292,577 |
| 2017-05-26 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 15,023,309 |
| 2017-05-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,383,271 |
| 2017-05-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,604,862 |
| 2017-05-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,099,948 |
| 2017-05-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,791,686 |
| 2017-05-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,494,259 |
| 2017-05-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,863,330 |
| 2017-05-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,690,526 |
| 2017-05-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,294,210 |
| 2017-05-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,444,500 |
| 2017-05-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,647,903 |
| 2017-05-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,390,000 |
| 2017-05-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,581,229 |
| 2017-05-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,959,958 |
| 2017-05-08 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 14,902,503 |
| 2017-05-05 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 3,857,815 |
| 2017-05-04 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 8,934,860 |
| 2017-05-03 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 7,863,539 |
| 2017-05-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,630,498 |
| 2017-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,208,848 |
| 2017-04-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,067,821 |
| 2017-04-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,423,237 |
| 2017-04-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,738,464 |
| 2017-04-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 38,586,377 |
| 2017-04-24 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 6,500,089 |
| 2017-04-21 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 5,615,690 |
| 2017-04-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,938,168 |
| 2017-04-19 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 8,248,806 |
| 2017-04-18 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 848,308 |
| 2017-04-17 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 3,711,225 |
| 2017-04-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 752,750 |
| 2017-04-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,986,564 |
| 2017-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,104,865 |
| 2017-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,217,716 |
| 2017-04-07 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 7,529,627 |
| 2017-04-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,539,214 |
| 2017-04-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,429,483 |
| 2017-04-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,402,654 |
| 2017-04-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,755,300 |
| 2017-03-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,544,100 |
| 2017-03-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,685,000 |
| 2017-03-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,744,600 |
| 2017-03-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,393,900 |
| 2017-03-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,904,100 |
| 2017-03-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,319,100 |
| 2017-03-23 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 12,412,100 |
| 2017-03-22 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 20,463,200 |
| 2017-03-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 551,300 |
| 2017-03-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,383,700 |
| 2017-03-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 81,000 |
| 2017-03-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,109,400 |
| 2017-03-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,327,500 |
| 2017-03-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 295,000 |
| 2017-03-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,847,300 |
| 2017-03-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,246,600 |
| 2017-03-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,933,000 |
| 2017-03-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 758,200 |
| 2017-03-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,261,900 |
| 2017-03-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,586,100 |
| 2017-03-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,593,700 |
| 2017-03-02 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 614,700 |
| 2017-03-01 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 2,396,200 |
| 2017-02-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,277,900 |
| 2017-02-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 958,400 |
| 2017-02-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 2,606,900 |
| 2017-02-23 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 3,359,300 |
| 2017-02-22 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 6,343,600 |
| 2017-02-21 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 8,418,600 |
| 2017-02-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,938,100 |
| 2017-02-16 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 4,004,300 |
| 2017-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,788,500 |
| 2017-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,414,200 |
| 2017-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,377,900 |
| 2017-02-10 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 4,415,900 |
| 2017-02-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 102,200 |
| 2017-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 509,500 |
| 2017-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,100 |
| 2017-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 389,200 |
| 2017-02-03 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 642,600 |
| 2017-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2017-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,422,063 |
| 2017-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,453,366 |
| 2017-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 105,920 |
| 2017-01-27 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 23,100 |
| 2017-01-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,040,000 |
| 2017-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 559,200 |
| 2017-01-23 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 912,464 |
| 2017-01-20 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,644,036 |
| 2017-01-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,710,242 |
| 2017-01-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 912,372 |
| 2017-01-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,076,700 |
| 2017-01-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,533,299 |
| 2017-01-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,152,848 |
| 2017-01-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 180 |
| 2017-01-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 68,900 |
| 2017-01-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,400 |
| 2017-01-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-01-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,000 |
| 2017-01-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,785 |
| 2017-01-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 237,249 |
| 2016-12-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 269,850 |
| 2016-12-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 292,000 |
| 2016-12-28 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 66,239 |
| 2016-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,500 |
| 2016-12-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,550 |
| 2016-12-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 15,300 |
| 2016-12-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 149,600 |
| 2016-12-20 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 3,822,988 |
| 2016-12-19 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 30,275 |
| 2016-12-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2016-12-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,000 |
| 2016-12-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,000 |
| 2016-12-13 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 39,650 |
| 2016-12-12 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 307,200 |
| 2016-12-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 575 |
| 2016-12-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2016-12-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,837 |
| 2016-12-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 557,737 |
| 2016-12-05 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 2,797,826 |
| 2016-12-02 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 9,051 |
| 2016-12-01 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 124,000 |
| 2016-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,000 |
| 2016-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,500 |
| 2016-11-28 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 19,121 |
| 2016-11-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2016-11-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,060,009 |
| 2016-11-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 626,500 |
| 2016-11-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,200 |
| 2016-11-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 448,990 |
| 2016-11-17 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 1,852,519 |
| 2016-11-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 13,500 |
| 2016-11-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 176,155 |
| 2016-11-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 371,170 |
| 2016-11-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 36,990 |
| 2016-11-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,000 |
| 2016-11-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 160,100 |
| 2016-11-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,000 |
| 2016-11-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 684,351 |
| 2016-11-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 675,427 |
| 2016-11-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 265,000 |
| 2016-11-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,000 |
| 2016-11-01 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 80,000 |
| 2016-10-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 76,600 |
| 2016-10-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2016-10-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,000 |
| 2016-10-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 60,000 |
| 2016-10-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,000 |
| 2016-10-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,289 |
| 2016-10-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2016-10-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 53,211 |
| 2016-10-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 72,800 |
| 2016-10-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2016-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 104,100 |
| 2016-10-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,814 |
| 2016-10-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 100 |
| 2016-10-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 31,022 |
| 2016-10-11 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 15,300 |
| 2016-10-10 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 10,200 |
| 2016-10-07 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 10,800 |
| 2016-10-06 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,735,484 |
| 2016-10-05 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 3,100 |
| 2016-10-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,000 |
| 2016-10-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 4,800 |
| 2016-09-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 250 |
| 2016-09-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 310,000 |
| 2016-09-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 404,060 |
| 2016-09-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-09-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,300 |
| 2016-09-23 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 462,200 |
| 2016-09-22 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 41,398 |
| 2016-09-21 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 101,343 |
| 2016-09-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 300 |
| 2016-09-19 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 601,320 |
| 2016-09-16 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 316,440 |
| 2016-09-15 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 224,250 |
| 2016-09-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 500 |
| 2016-09-13 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 76,768 |
| 2016-09-12 | $0.06 | $0.06 | $0.03 | $0.04 | $0.04 | 839,940 |
| 2016-09-09 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 350,000 |
| 2016-09-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 33 |
| 2016-09-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 465,912 |
| 2016-09-06 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 114,288 |
| 2016-09-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-09-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 535,500 |
| 2016-08-31 | $0.06 | $0.12 | $0.06 | $0.09 | $0.09 | 257,528 |
| 2016-08-30 | $0.13 | $0.13 | $0.09 | $0.13 | $0.13 | 76,760 |
| 2016-08-29 | $0.08 | $0.20 | $0.08 | $0.13 | $0.13 | 13,757 |
| 2016-08-26 | $0.07 | $0.10 | $0.07 | $0.08 | $0.08 | 213,326 |
| 2016-08-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,802 |
| 2016-08-24 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 40,650 |
| 2016-08-23 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 2,830 |
| 2016-08-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-08-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 562 |
| 2016-08-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-08-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,897 |
| 2016-08-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 50 |
| 2016-08-15 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 12,625 |
| 2016-08-12 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 29,850 |
| 2016-08-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 1,868 |
| 2016-08-10 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 31,750 |
| 2016-08-09 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 72,180 |
| 2016-08-08 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 5,300 |
| 2016-08-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 13,313 |
| 2016-08-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,100 |
| 2016-08-03 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,200 |
| 2016-08-02 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 110,850 |
| 2016-08-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 44,500 |
| 2016-07-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 20,100 |
| 2016-07-28 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 35,500 |
| 2016-07-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 99,355 |
| 2016-07-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 150,088 |
| 2016-07-25 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 5,634 |
| 2016-07-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 26,213 |
| 2016-07-21 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 151,122 |
| 2016-07-20 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 32,000 |
| 2016-07-19 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 21,861 |
| 2016-07-18 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 17,900 |
| 2016-07-15 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 26,430 |
| 2016-07-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 92,987 |
| 2016-07-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,100 |
| 2016-07-12 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 475,659 |
| 2016-07-11 | $0.06 | $0.08 | $0.03 | $0.04 | $0.04 | 549,458 |
| 2016-07-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,111 |
| 2016-07-07 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 20,700 |
| 2016-07-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,100 |
| 2016-07-05 | $0.13 | $0.13 | $0.07 | $0.08 | $0.08 | 105,210 |
| 2016-07-01 | $0.13 | $0.13 | $0.08 | $0.13 | $0.13 | 20,200 |
| 2016-06-30 | $0.12 | $0.13 | $0.08 | $0.13 | $0.13 | 20,450 |
| 2016-06-29 | $0.08 | $0.12 | $0.08 | $0.12 | $0.12 | 10,235 |
| 2016-06-28 | $0.10 | $0.15 | $0.09 | $0.09 | $0.09 | 51,500 |
| 2016-06-27 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 38,020 |
| 2016-06-24 | $0.11 | $0.14 | $0.06 | $0.14 | $0.14 | 159,629 |
| 2016-06-23 | $0.07 | $0.11 | $0.06 | $0.11 | $0.11 | 12,200 |
| 2016-06-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 149,327 |
| 2016-06-21 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 66,602 |
| 2016-06-20 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,351 |
| 2016-06-17 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 64,981 |
| 2016-06-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 29,002 |
| 2016-06-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,018 |
| 2016-06-14 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 128,170 |
| 2016-06-13 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 19,550 |
| 2016-06-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 28,952 |
| 2016-06-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 103,546 |
| 2016-06-08 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,700 |
| 2016-06-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 17,700 |
| 2016-06-06 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 45,450 |
| 2016-06-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2016-06-02 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 139,770 |
| 2016-06-01 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 156,374 |
| 2016-05-31 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 13,222 |
| 2016-05-27 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 81,361 |
| 2016-05-26 | $0.11 | $0.11 | $0.07 | $0.08 | $0.08 | 227,540 |
| 2016-05-25 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 244,797 |
| 2016-05-24 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 18,458 |
| 2016-05-23 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 82,150 |
| 2016-05-20 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 85,415 |
| 2016-05-19 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 152,550 |
| 2016-05-18 | $0.16 | $0.16 | $0.09 | $0.12 | $0.12 | 322,920 |
| 2016-05-17 | $0.16 | $0.17 | $0.14 | $0.17 | $0.17 | 119,010 |
| 2016-05-16 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 110,100 |
| 2016-05-13 | $0.19 | $0.19 | $0.15 | $0.19 | $0.19 | 66,195 |
| 2016-05-12 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 44,832 |
| 2016-05-11 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 2,100 |
| 2016-05-10 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 1,300 |
| 2016-05-09 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 6,400 |
| 2016-05-06 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 2,100 |
| 2016-05-05 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 2,830 |
| 2016-05-04 | $0.25 | $0.30 | $0.23 | $0.24 | $0.24 | 129,406 |
| 2016-05-03 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 15,000 |
| 2016-05-02 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 760 |
| 2016-04-29 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 18,760 |
| 2016-04-28 | $0.19 | $0.23 | $0.19 | $0.23 | $0.23 | 97,956 |
| 2016-04-27 | $0.18 | $0.19 | $0.16 | $0.19 | $0.19 | 10,721 |
| 2016-04-26 | $0.20 | $0.21 | $0.16 | $0.18 | $0.18 | 96,004 |
| 2016-04-25 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,139 |
| 2016-04-22 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 65,390 |
| 2016-04-21 | $0.19 | $0.20 | $0.16 | $0.20 | $0.20 | 229,327 |
| 2016-04-20 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 97,780 |
| 2016-04-19 | $0.19 | $0.23 | $0.17 | $0.22 | $0.22 | 2,057,177 |
| 2016-04-18 | $0.25 | $0.30 | $0.16 | $0.19 | $0.19 | 1,767,078 |
| 2016-04-15 | $0.32 | $0.32 | $0.20 | $0.25 | $0.25 | 113,598 |
| 2016-04-14 | $0.33 | $0.33 | $0.17 | $0.32 | $0.32 | 18,195 |
| 2016-04-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,650 |
| 2016-04-12 | $0.28 | $0.35 | $0.28 | $0.33 | $0.33 | 16,150 |
| 2016-04-11 | $0.34 | $0.34 | $0.30 | $0.34 | $0.34 | 2,285 |
| 2016-04-08 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 4,300 |
| 2016-04-07 | $0.30 | $0.36 | $0.30 | $0.33 | $0.33 | 18,891 |
| 2016-04-06 | $0.26 | $0.31 | $0.26 | $0.30 | $0.30 | 9,000 |
| 2016-04-05 | $0.34 | $0.34 | $0.24 | $0.29 | $0.29 | 122,672 |
| 2016-04-04 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 300 |
| 2016-04-01 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 7,900 |
| 2016-03-31 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 2,000 |
| 2016-03-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-03-29 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 22,247 |
| 2016-03-28 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 3,081 |
| 2016-03-24 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 1,832 |
| 2016-03-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 950 |
| 2016-03-22 | $0.37 | $0.37 | $0.33 | $0.37 | $0.37 | 6,635 |
| 2016-03-21 | $0.33 | $0.40 | $0.33 | $0.37 | $0.37 | 2,470 |
| 2016-03-18 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2016-03-17 | $0.36 | $0.43 | $0.33 | $0.43 | $0.43 | 640 |
| 2016-03-16 | $0.35 | $0.43 | $0.35 | $0.43 | $0.43 | 3,578 |
| 2016-03-15 | $0.33 | $0.43 | $0.33 | $0.43 | $0.43 | 2,100 |
| 2016-03-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-03-11 | $0.48 | $0.48 | $0.33 | $0.40 | $0.40 | 53,046 |
| 2016-03-10 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3,540 |
| 2016-03-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 104 |
| 2016-03-08 | $0.38 | $0.45 | $0.37 | $0.40 | $0.40 | 24,075 |
| 2016-03-07 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 1,880 |
| 2016-03-04 | $0.38 | $0.45 | $0.38 | $0.43 | $0.43 | 8,000 |
| 2016-03-03 | $0.40 | $0.46 | $0.40 | $0.46 | $0.46 | 6,116 |
| 2016-03-02 | $0.40 | $0.49 | $0.40 | $0.49 | $0.49 | 3,598 |
| 2016-03-01 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 2,100 |
| 2016-02-29 | $0.41 | $0.49 | $0.40 | $0.49 | $0.49 | 1,500 |
| 2016-02-26 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 3,610 |
| 2016-02-25 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2016-02-24 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 2,800 |
| 2016-02-23 | $0.41 | $0.47 | $0.41 | $0.47 | $0.47 | 330 |
| 2016-02-22 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 900 |
| 2016-02-19 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 450 |
| 2016-02-18 | $0.43 | $0.46 | $0.41 | $0.46 | $0.46 | 13,240 |
| 2016-02-17 | $0.56 | $0.56 | $0.41 | $0.48 | $0.48 | 12,017 |
| 2016-02-16 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 200 |
| 2016-02-12 | $0.57 | $0.57 | $0.48 | $0.57 | $0.57 | 5,560 |
| 2016-02-11 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 29,553 |
| 2016-02-10 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 4,775 |
| 2016-02-09 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 1,200 |
| 2016-02-08 | $0.57 | $0.57 | $0.51 | $0.57 | $0.57 | 1,600 |
| 2016-02-05 | $0.57 | $0.57 | $0.50 | $0.57 | $0.57 | 16,500 |
| 2016-02-04 | $0.54 | $0.59 | $0.47 | $0.57 | $0.57 | 71,761 |
| 2016-02-03 | $0.44 | $0.51 | $0.44 | $0.51 | $0.51 | 2,613 |
| 2016-02-02 | $0.44 | $0.51 | $0.44 | $0.50 | $0.50 | 3,425 |
| 2016-02-01 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 200 |
| 2016-01-29 | $0.51 | $0.51 | $0.44 | $0.51 | $0.51 | 29,118 |
| 2016-01-28 | $0.46 | $0.55 | $0.43 | $0.51 | $0.51 | 20,264 |
| 2016-01-27 | $0.49 | $0.50 | $0.43 | $0.45 | $0.45 | 24,976 |
| 2016-01-26 | $0.41 | $0.50 | $0.41 | $0.41 | $0.41 | 33,254 |
| 2016-01-25 | $0.46 | $0.46 | $0.41 | $0.45 | $0.45 | 450 |
| 2016-01-22 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 1,350 |
| 2016-01-21 | $0.47 | $0.47 | $0.42 | $0.45 | $0.45 | 38,369 |
| 2016-01-20 | $0.51 | $0.51 | $0.43 | $0.47 | $0.47 | 36,382 |
| 2016-01-19 | $0.39 | $0.44 | $0.39 | $0.44 | $0.44 | 172,806 |
| 2016-01-15 | $0.43 | $0.43 | $0.39 | $0.43 | $0.43 | 5,712 |
| 2016-01-14 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 33,101 |
| 2016-01-13 | $0.28 | $0.44 | $0.28 | $0.38 | $0.38 | 58,710 |
| 2016-01-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-01-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,540 |
| 2016-01-08 | $0.42 | $0.42 | $0.28 | $0.33 | $0.33 | 6,961 |
| 2016-01-07 | $0.28 | $0.42 | $0.28 | $0.42 | $0.42 | 600 |
| 2016-01-06 | $0.37 | $0.44 | $0.28 | $0.44 | $0.44 | 20,300 |
| 2016-01-05 | $0.30 | $0.44 | $0.28 | $0.44 | $0.44 | 47,280 |
| 2016-01-04 | $0.35 | $0.48 | $0.33 | $0.35 | $0.35 | 140,292 |
| 2015-12-31 | $0.49 | $0.49 | $0.35 | $0.47 | $0.47 | 4,900 |
| 2015-12-30 | $0.37 | $0.48 | $0.37 | $0.48 | $0.48 | 3,811 |
| 2015-12-29 | $0.49 | $0.50 | $0.32 | $0.45 | $0.45 | 22,150 |
| 2015-12-28 | $0.50 | $0.57 | $0.45 | $0.55 | $0.55 | 3,975 |
| 2015-12-24 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 13,840 |
| 2015-12-23 | $0.49 | $0.54 | $0.45 | $0.54 | $0.54 | 17,918 |
| 2015-12-22 | $0.50 | $0.58 | $0.48 | $0.50 | $0.50 | 34,300 |
| 2015-12-21 | $0.53 | $0.60 | $0.50 | $0.50 | $0.50 | 78,402 |
| 2015-12-18 | $0.50 | $0.60 | $0.46 | $0.56 | $0.56 | 59,100 |
| 2015-12-17 | $0.37 | $0.52 | $0.37 | $0.50 | $0.50 | 25,400 |
| 2015-12-16 | $0.27 | $0.37 | $0.23 | $0.37 | $0.37 | 96,610 |
| 2015-12-15 | $0.39 | $0.39 | $0.28 | $0.32 | $0.32 | 134,395 |
| 2015-12-14 | $0.45 | $0.46 | $0.41 | $0.41 | $0.41 | 16,859 |
| 2015-12-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 6,430 |
| 2015-12-10 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 6,920 |
| 2015-12-09 | $0.52 | $0.52 | $0.45 | $0.50 | $0.50 | 11,410 |
| 2015-12-08 | $0.54 | $0.60 | $0.54 | $0.60 | $0.60 | 2,260 |
| 2015-12-07 | $0.61 | $0.61 | $0.52 | $0.60 | $0.60 | 20,295 |
| 2015-12-04 | $0.56 | $0.61 | $0.53 | $0.61 | $0.61 | 3,893 |
| 2015-12-03 | $0.51 | $0.57 | $0.42 | $0.57 | $0.57 | 50,340 |
| 2015-12-02 | $0.60 | $0.60 | $0.50 | $0.55 | $0.55 | 41,948 |
| 2015-12-01 | $0.62 | $0.62 | $0.50 | $0.50 | $0.50 | 27,939 |
| 2015-11-30 | $0.37 | $0.62 | $0.37 | $0.62 | $0.62 | 123,315 |
| 2015-11-27 | $0.55 | $0.64 | $0.42 | $0.51 | $0.51 | 47,700 |
| 2015-11-25 | $0.58 | $0.62 | $0.55 | $0.55 | $0.55 | 21,750 |
| 2015-11-24 | $0.67 | $0.70 | $0.58 | $0.65 | $0.65 | 48,610 |
| 2015-11-23 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 200 |
| 2015-11-20 | $0.67 | $0.75 | $0.67 | $0.75 | $0.75 | 6,378 |
| 2015-11-19 | $0.57 | $0.77 | $0.52 | $0.70 | $0.70 | 151,375 |
| 2015-11-18 | $0.75 | $0.75 | $0.57 | $0.65 | $0.65 | 28,057 |
| 2015-11-17 | $0.76 | $0.81 | $0.75 | $0.81 | $0.81 | 3,068 |
| 2015-11-16 | $0.88 | $0.88 | $0.80 | $0.88 | $0.88 | 1,347 |
| 2015-11-13 | $0.72 | $0.88 | $0.67 | $0.88 | $0.88 | 41,071 |
| 2015-11-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 2,798 |
| 2015-11-11 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 12,148 |
| 2015-11-10 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,740 |
| 2015-11-09 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 2,088 |
| 2015-11-06 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 2,702 |
| 2015-11-05 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 13,918 |
| 2015-11-04 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 7,090 |
| 2015-11-03 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 7,198 |
| 2015-11-02 | $0.98 | $0.98 | $0.65 | $0.70 | $0.70 | 241,139 |
| 2015-10-30 | $0.74 | $1.00 | $0.70 | $1.00 | $1.00 | 94,528 |
| 2015-10-29 | $0.83 | $0.83 | $0.62 | $0.74 | $0.74 | 48,907 |
| 2015-10-28 | $0.85 | $0.95 | $0.81 | $0.81 | $0.81 | 50,332 |
| 2015-10-27 | $1.06 | $1.09 | $0.92 | $0.92 | $0.92 | 51,053 |
| 2015-10-26 | $1.00 | $1.09 | $0.96 | $1.03 | $1.03 | 20,536 |
| 2015-10-23 | $0.94 | $1.14 | $0.94 | $1.00 | $1.00 | 51,074 |
| 2015-10-22 | $0.66 | $0.95 | $0.54 | $0.94 | $0.94 | 76,852 |
| 2015-10-21 | $0.72 | $0.83 | $0.66 | $0.70 | $0.70 | 48,750 |
| 2015-10-20 | $0.87 | $0.92 | $0.84 | $0.84 | $0.84 | 17,796 |
| 2015-10-19 | $1.02 | $1.05 | $0.87 | $0.93 | $0.93 | 68,453 |
| 2015-10-16 | $1.12 | $1.15 | $1.00 | $1.07 | $1.07 | 100,050 |
| 2015-10-15 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 22,284 |
| 2015-10-14 | $1.20 | $1.23 | $1.16 | $1.18 | $1.18 | 25,225 |
| 2015-10-13 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 3,481 |
| 2015-10-12 | $1.17 | $1.19 | $1.14 | $1.19 | $1.19 | 14,375 |
| 2015-10-09 | $1.18 | $1.19 | $1.15 | $1.19 | $1.19 | 14,925 |
| 2015-10-08 | $1.24 | $1.24 | $1.20 | $1.24 | $1.24 | 5,641 |
| 2015-10-07 | $1.44 | $1.46 | $1.22 | $1.23 | $1.23 | 38,228 |
| 2015-10-06 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 20,791 |
| 2015-10-05 | $1.50 | $1.52 | $1.44 | $1.50 | $1.50 | 55,050 |
| 2015-10-02 | $1.49 | $1.52 | $1.44 | $1.50 | $1.50 | 56,739 |
| 2015-10-01 | $1.43 | $1.49 | $1.39 | $1.49 | $1.49 | 33,038 |
| 2015-09-30 | $1.40 | $1.44 | $1.39 | $1.42 | $1.42 | 31,040 |
| 2015-09-29 | $1.47 | $1.52 | $1.29 | $1.40 | $1.40 | 81,525 |
| 2015-09-28 | $1.37 | $1.45 | $1.29 | $1.44 | $1.44 | 124,804 |
| 2015-09-25 | $1.17 | $1.29 | $1.15 | $1.29 | $1.29 | 35,787 |
| 2015-09-24 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 3,040 |
| 2015-09-23 | $1.17 | $1.17 | $1.12 | $1.15 | $1.15 | 8,836 |
| 2015-09-22 | $1.16 | $1.18 | $0.92 | $1.18 | $1.18 | 16,346 |
| 2015-09-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,200 |
| 2015-09-18 | $1.21 | $1.27 | $1.16 | $1.16 | $1.16 | 3,529 |
| 2015-09-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 6,050 |
| 2015-09-16 | $1.12 | $1.21 | $1.02 | $1.08 | $1.08 | 9,650 |
| 2015-09-15 | $1.20 | $1.21 | $1.12 | $1.15 | $1.15 | 0 |
| 2015-09-14 | $1.20 | $1.21 | $1.12 | $1.15 | $1.15 | 12,431 |
| 2015-09-11 | $1.21 | $1.26 | $1.21 | $1.21 | $1.21 | 16,739 |
| 2015-09-10 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 13,800 |
| 2015-09-09 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 3,224 |
| 2015-09-08 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 26,295 |
| 2015-09-04 | $1.28 | $1.29 | $1.26 | $1.29 | $1.29 | 17,700 |
| 2015-09-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 13,500 |
| 2015-09-02 | $1.26 | $1.29 | $1.21 | $1.29 | $1.29 | 4,302 |
| 2015-09-01 | $1.36 | $1.39 | $1.28 | $1.32 | $1.32 | 16,594 |
| 2015-08-31 | $1.29 | $1.34 | $1.29 | $1.29 | $1.29 | 19,325 |
| 2015-08-28 | $1.33 | $1.39 | $1.29 | $1.34 | $1.34 | 21,607 |
| 2015-08-27 | $1.23 | $1.36 | $1.23 | $1.35 | $1.35 | 10,662 |
EMS Find Inc (EMSF) News Headlines
Recent EMS Find Inc (EMSF) News
Similar Companies to EMS Find Inc (EMSF) 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 | -- | -- | -- |