EcoStim Energy Solutions Inc (ESESD) Exchange: PINK
Data as of May 2, 2025
$0.08 ($0.06) 300.00%
EcoStim Energy Solutions Inc - Daily Information
Click for more stock information on EcoStim Energy Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.08 |
| Previous Close | $0.08 |
| High | $0.08 |
| Low | $0.08 |
| Adjusted Open | $0.08 |
| Previous Adjusted Close | $0.08 |
| Adjusted High | $0.08 |
| Adjusted Low | $0.08 |
About EcoStim Energy Solutions Inc (ESESD)
DELISTED - Eco-Stim Energy Solutions Inc
Invest in EcoStim Energy Solutions Inc (ESESD)
Historical Stock Data for EcoStim Energy Solutions Inc (ESESD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 14,348 |
| 2019-02-27 | $0.02 | $0.03 | $0.02 | $0.02 | $0.08 | 43,148 |
| 2019-02-26 | $0.03 | $0.03 | $0.02 | $0.03 | $0.12 | 16,647 |
| 2019-02-25 | $0.03 | $0.03 | $0.02 | $0.03 | $0.10 | 20,927 |
| 2019-02-22 | $0.02 | $0.03 | $0.02 | $0.03 | $0.11 | 13,827 |
| 2019-02-21 | $0.03 | $0.03 | $0.02 | $0.03 | $0.10 | 32,980 |
| 2019-02-20 | $0.02 | $0.04 | $0.02 | $0.03 | $0.12 | 114,651 |
| 2019-02-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.08 | 20,315 |
| 2019-02-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.07 | 0 |
| 2019-02-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.07 | 13,022 |
| 2019-02-13 | $0.02 | $0.03 | $0.02 | $0.02 | $0.08 | 97,956 |
| 2019-02-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.09 | 24,197 |
| 2019-02-11 | $0.02 | $0.03 | $0.02 | $0.02 | $0.09 | 7,999 |
| 2019-02-08 | $0.03 | $0.03 | $0.02 | $0.02 | $0.09 | 20,257 |
| 2019-02-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.10 | 13,322 |
| 2019-02-06 | $0.02 | $0.03 | $0.02 | $0.02 | $0.10 | 79,738 |
| 2019-02-05 | $0.03 | $0.03 | $0.02 | $0.03 | $0.10 | 36,287 |
| 2019-02-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.10 | 86,224 |
| 2019-02-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.08 | 53,440 |
| 2019-01-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.09 | 7,308 |
| 2019-01-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.08 | 12,830 |
| 2019-01-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.08 | 34,465 |
| 2019-01-28 | $0.03 | $0.03 | $0.02 | $0.02 | $0.09 | 90,565 |
| 2019-01-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.12 | 97,686 |
| 2019-01-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.10 | 28,349 |
| 2019-01-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.11 | 15,479 |
| 2019-01-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.11 | 32,452 |
| 2019-01-18 | $0.03 | $0.04 | $0.03 | $0.03 | $0.11 | 48,767 |
| 2019-01-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.10 | 21,714 |
| 2019-01-16 | $0.03 | $0.04 | $0.03 | $0.03 | $0.10 | 8,647 |
| 2019-01-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.13 | 74,640 |
| 2019-01-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.10 | 20,402 |
| 2019-01-11 | $0.03 | $0.04 | $0.03 | $0.03 | $0.10 | 39,912 |
| 2019-01-10 | $0.04 | $0.04 | $0.03 | $0.03 | $0.12 | 25,652 |
| 2019-01-09 | $0.04 | $0.04 | $0.03 | $0.03 | $0.12 | 116,024 |
| 2019-01-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.11 | 29,120 |
| 2019-01-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.10 | 65,383 |
| 2019-01-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.12 | 115,236 |
| 2019-01-03 | $0.06 | $0.06 | $0.03 | $0.03 | $0.12 | 110,956 |
| 2019-01-02 | $0.05 | $0.05 | $0.02 | $0.04 | $0.14 | 413,744 |
| 2018-12-31 | $0.08 | $0.08 | $0.06 | $0.06 | $0.26 | 418,000 |
| 2018-12-28 | $0.06 | $0.09 | $0.06 | $0.08 | $0.31 | 511,669 |
| 2018-12-27 | $0.06 | $0.08 | $0.06 | $0.06 | $0.24 | 390,196 |
| 2018-12-26 | $0.05 | $0.06 | $0.05 | $0.05 | $0.21 | 244,839 |
| 2018-12-24 | $0.06 | $0.06 | $0.05 | $0.05 | $0.20 | 186,451 |
| 2018-12-21 | $0.06 | $0.06 | $0.05 | $0.06 | $0.24 | 191,823 |
| 2018-12-20 | $0.06 | $0.06 | $0.05 | $0.06 | $0.24 | 284,761 |
| 2018-12-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.26 | 144,455 |
| 2018-12-18 | $0.07 | $0.08 | $0.07 | $0.07 | $0.27 | 189,223 |
| 2018-12-17 | $0.08 | $0.08 | $0.07 | $0.07 | $0.28 | 361,370 |
| 2018-12-14 | $0.10 | $0.10 | $0.07 | $0.08 | $0.32 | 349,427 |
| 2018-12-13 | $0.10 | $0.11 | $0.09 | $0.10 | $0.39 | 120,385 |
| 2018-12-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.39 | 208,069 |
| 2018-12-11 | $0.11 | $0.11 | $0.09 | $0.10 | $0.39 | 226,582 |
| 2018-12-10 | $0.12 | $0.12 | $0.10 | $0.10 | $0.40 | 254,126 |
| 2018-12-07 | $0.10 | $0.13 | $0.09 | $0.11 | $0.46 | 525,337 |
| 2018-12-06 | $0.10 | $0.11 | $0.10 | $0.10 | $0.41 | 301,869 |
| 2018-12-04 | $0.12 | $0.13 | $0.10 | $0.11 | $0.45 | 262,150 |
| 2018-12-03 | $0.14 | $0.14 | $0.12 | $0.12 | $0.48 | 108,333 |
| 2018-11-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.51 | 109,836 |
| 2018-11-29 | $0.13 | $0.14 | $0.13 | $0.14 | $0.54 | 72,606 |
| 2018-11-28 | $0.13 | $0.14 | $0.13 | $0.14 | $0.54 | 125,868 |
| 2018-11-27 | $0.14 | $0.14 | $0.13 | $0.14 | $0.55 | 111,768 |
| 2018-11-26 | $0.15 | $0.15 | $0.13 | $0.14 | $0.55 | 117,429 |
| 2018-11-23 | $0.15 | $0.15 | $0.14 | $0.14 | $0.57 | 79,973 |
| 2018-11-21 | $0.13 | $0.15 | $0.13 | $0.14 | $0.54 | 154,270 |
| 2018-11-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.53 | 165,496 |
| 2018-11-19 | $0.15 | $0.16 | $0.13 | $0.14 | $0.54 | 225,604 |
| 2018-11-16 | $0.15 | $0.15 | $0.13 | $0.14 | $0.58 | 106,538 |
| 2018-11-15 | $0.16 | $0.16 | $0.11 | $0.14 | $0.54 | 461,051 |
| 2018-11-14 | $0.18 | $0.18 | $0.16 | $0.17 | $0.69 | 133,715 |
| 2018-11-13 | $0.17 | $0.17 | $0.16 | $0.17 | $0.68 | 133,199 |
| 2018-11-12 | $0.17 | $0.18 | $0.17 | $0.17 | $0.68 | 118,194 |
| 2018-11-09 | $0.17 | $0.20 | $0.17 | $0.18 | $0.74 | 128,480 |
| 2018-11-08 | $0.19 | $0.19 | $0.17 | $0.18 | $0.72 | 107,579 |
| 2018-11-07 | $0.19 | $0.19 | $0.18 | $0.19 | $0.74 | 130,120 |
| 2018-11-06 | $0.20 | $0.20 | $0.19 | $0.19 | $0.77 | 99,883 |
| 2018-11-05 | $0.20 | $0.20 | $0.19 | $0.19 | $0.76 | 137,697 |
| 2018-11-02 | $0.20 | $0.20 | $0.18 | $0.20 | $0.79 | 213,977 |
| 2018-11-01 | $0.22 | $0.22 | $0.20 | $0.20 | $0.81 | 248,603 |
| 2018-10-31 | $0.23 | $0.23 | $0.20 | $0.22 | $0.87 | 291,315 |
| 2018-10-30 | $0.20 | $0.25 | $0.20 | $0.21 | $0.83 | 607,058 |
| 2018-10-29 | $0.22 | $0.24 | $0.20 | $0.20 | $0.80 | 444,611 |
| 2018-10-26 | $0.20 | $0.27 | $0.19 | $0.20 | $0.78 | 1,634,770 |
| 2018-10-25 | $0.19 | $0.21 | $0.18 | $0.18 | $0.74 | 177,681 |
| 2018-10-24 | $0.21 | $0.21 | $0.18 | $0.18 | $0.74 | 292,123 |
| 2018-10-23 | $0.23 | $0.24 | $0.19 | $0.20 | $0.78 | 489,113 |
| 2018-10-22 | $0.19 | $0.32 | $0.19 | $0.24 | $0.95 | 2,056,617 |
| 2018-10-19 | $0.15 | $0.21 | $0.14 | $0.17 | $0.67 | 742,951 |
| 2018-10-18 | $0.16 | $0.17 | $0.14 | $0.15 | $0.60 | 202,596 |
| 2018-10-17 | $0.16 | $0.17 | $0.16 | $0.17 | $0.66 | 142,726 |
| 2018-10-16 | $0.21 | $0.21 | $0.16 | $0.17 | $0.68 | 198,203 |
| 2018-10-15 | $0.24 | $0.24 | $0.20 | $0.20 | $0.80 | 65,976 |
| 2018-10-12 | $0.24 | $0.24 | $0.23 | $0.23 | $0.92 | 50,966 |
| 2018-10-11 | $0.25 | $0.26 | $0.20 | $0.23 | $0.91 | 39,081 |
| 2018-10-10 | $0.27 | $0.28 | $0.22 | $0.25 | $1.00 | 100,702 |
| 2018-10-09 | $0.26 | $0.30 | $0.25 | $0.28 | $1.12 | 126,515 |
| 2018-10-08 | $0.25 | $0.30 | $0.25 | $0.26 | $1.04 | 53,639 |
| 2018-10-05 | $0.27 | $0.31 | $0.26 | $0.28 | $1.12 | 113,536 |
| 2018-10-04 | $0.30 | $0.36 | $0.26 | $0.27 | $1.07 | 136,594 |
| 2018-10-03 | $0.26 | $0.27 | $0.26 | $0.27 | $1.08 | 90,876 |
| 2018-10-02 | $0.28 | $0.28 | $0.25 | $0.26 | $1.06 | 42,686 |
| 2018-10-01 | $0.28 | $0.29 | $0.27 | $0.28 | $1.10 | 16,239 |
| 2018-09-28 | $0.29 | $0.29 | $0.28 | $0.28 | $1.12 | 15,436 |
| 2018-09-27 | $0.30 | $0.30 | $0.28 | $0.29 | $1.15 | 35,584 |
| 2018-09-26 | $0.35 | $0.35 | $0.28 | $0.30 | $1.20 | 93,207 |
| 2018-09-25 | $0.38 | $0.38 | $0.33 | $0.35 | $1.40 | 29,523 |
| 2018-09-24 | $0.43 | $0.44 | $0.26 | $0.33 | $1.32 | 203,184 |
| 2018-09-21 | $0.40 | $0.42 | $0.39 | $0.39 | $1.56 | 8,662 |
| 2018-09-20 | $0.39 | $0.44 | $0.39 | $0.40 | $1.61 | 6,015 |
| 2018-09-19 | $0.45 | $0.45 | $0.38 | $0.44 | $1.76 | 5,755 |
| 2018-09-18 | $0.42 | $0.42 | $0.38 | $0.40 | $1.61 | 24,251 |
| 2018-09-17 | $0.42 | $0.43 | $0.40 | $0.42 | $1.70 | 3,021 |
| 2018-09-14 | $0.42 | $0.43 | $0.37 | $0.40 | $1.60 | 11,360 |
| 2018-09-13 | $0.37 | $0.42 | $0.37 | $0.42 | $1.68 | 10,718 |
| 2018-09-12 | $0.36 | $0.41 | $0.36 | $0.38 | $1.54 | 16,209 |
| 2018-09-11 | $0.39 | $0.40 | $0.37 | $0.39 | $1.54 | 3,515 |
| 2018-09-10 | $0.39 | $0.43 | $0.32 | $0.39 | $1.57 | 6,274 |
| 2018-09-07 | $0.39 | $0.39 | $0.37 | $0.39 | $1.56 | 5,828 |
| 2018-09-06 | $0.42 | $0.42 | $0.36 | $0.38 | $1.50 | 32,878 |
| 2018-09-05 | $0.48 | $0.48 | $0.39 | $0.42 | $1.68 | 27,244 |
| 2018-09-04 | $0.44 | $0.54 | $0.42 | $0.46 | $1.84 | 16,128 |
| 2018-08-31 | $0.37 | $0.46 | $0.33 | $0.42 | $1.67 | 42,976 |
| 2018-08-30 | $0.37 | $0.38 | $0.33 | $0.37 | $1.48 | 32,940 |
| 2018-08-29 | $0.37 | $0.38 | $0.33 | $0.37 | $1.50 | 13,665 |
| 2018-08-28 | $0.39 | $0.41 | $0.37 | $0.37 | $1.48 | 3,941 |
| 2018-08-27 | $0.36 | $0.40 | $0.36 | $0.38 | $1.51 | 6,445 |
| 2018-08-24 | $0.41 | $0.42 | $0.36 | $0.40 | $1.59 | 38,611 |
| 2018-08-23 | $0.45 | $0.47 | $0.32 | $0.43 | $1.72 | 17,383 |
| 2018-08-22 | $0.46 | $0.48 | $0.43 | $0.45 | $1.80 | 18,068 |
| 2018-08-21 | $0.48 | $0.60 | $0.42 | $0.47 | $1.87 | 12,868 |
| 2018-08-20 | $0.48 | $0.48 | $0.45 | $0.47 | $1.88 | 3,099 |
| 2018-08-17 | $0.46 | $0.54 | $0.45 | $0.48 | $1.92 | 25,846 |
| 2018-08-16 | $0.60 | $0.60 | $0.40 | $0.44 | $1.76 | 44,363 |
| 2018-08-15 | $0.60 | $0.60 | $0.54 | $0.60 | $2.40 | 906 |
| 2018-08-14 | $0.65 | $0.66 | $0.49 | $0.62 | $2.48 | 21,566 |
| 2018-08-13 | $0.62 | $0.67 | $0.57 | $0.62 | $2.46 | 10,156 |
| 2018-08-10 | $0.66 | $0.66 | $0.56 | $0.57 | $2.26 | 5,747 |
| 2018-08-09 | $0.63 | $0.67 | $0.49 | $0.63 | $2.52 | 18,868 |
| 2018-08-08 | $0.69 | $0.69 | $0.63 | $0.68 | $2.70 | 3,722 |
| 2018-08-07 | $0.70 | $0.70 | $0.67 | $0.67 | $2.66 | 2,545 |
| 2018-08-06 | $0.67 | $0.70 | $0.67 | $0.69 | $2.78 | 3,301 |
| 2018-08-03 | $0.69 | $0.70 | $0.65 | $0.67 | $2.66 | 4,390 |
| 2018-08-02 | $0.70 | $0.70 | $0.65 | $0.70 | $2.78 | 2,423 |
| 2018-08-01 | $0.66 | $0.70 | $0.66 | $0.70 | $2.78 | 3,167 |
| 2018-07-31 | $0.70 | $0.70 | $0.63 | $0.70 | $2.80 | 8,329 |
| 2018-07-30 | $0.69 | $0.70 | $0.69 | $0.70 | $2.80 | 666 |
| 2018-07-27 | $0.66 | $0.70 | $0.66 | $0.69 | $2.76 | 837 |
| 2018-07-26 | $0.70 | $0.70 | $0.67 | $0.70 | $2.80 | 222 |
| 2018-07-25 | $0.69 | $0.70 | $0.63 | $0.70 | $2.80 | 9,750 |
| 2018-07-24 | $0.70 | $0.70 | $0.66 | $0.67 | $2.68 | 2,697 |
| 2018-07-23 | $0.69 | $0.70 | $0.65 | $0.70 | $2.80 | 1,880 |
| 2018-07-20 | $0.65 | $0.68 | $0.65 | $0.68 | $2.72 | 6,478 |
| 2018-07-19 | $0.63 | $0.70 | $0.63 | $0.65 | $2.60 | 5,956 |
| 2018-07-18 | $0.71 | $0.71 | $0.63 | $0.70 | $2.80 | 16,301 |
| 2018-07-17 | $0.70 | $0.72 | $0.70 | $0.70 | $2.80 | 982 |
| 2018-07-16 | $0.70 | $0.72 | $0.68 | $0.72 | $2.88 | 2,978 |
| 2018-07-13 | $0.69 | $0.73 | $0.63 | $0.72 | $2.88 | 18,429 |
| 2018-07-12 | $0.71 | $0.74 | $0.63 | $0.74 | $2.95 | 12,530 |
| 2018-07-11 | $0.74 | $0.74 | $0.68 | $0.72 | $2.88 | 3,881 |
| 2018-07-10 | $0.68 | $0.74 | $0.64 | $0.71 | $2.84 | 11,380 |
| 2018-07-09 | $0.67 | $0.74 | $0.65 | $0.68 | $2.70 | 7,563 |
| 2018-07-06 | $0.65 | $0.74 | $0.65 | $0.67 | $2.69 | 9,899 |
| 2018-07-05 | $0.71 | $0.71 | $0.66 | $0.69 | $2.76 | 7,305 |
| 2018-07-03 | $0.72 | $0.75 | $0.69 | $0.73 | $2.92 | 9,256 |
| 2018-07-02 | $0.68 | $0.79 | $0.63 | $0.70 | $2.80 | 52,279 |
| 2018-06-29 | $0.70 | $0.70 | $0.61 | $0.65 | $2.60 | 70,943 |
| 2018-06-28 | $0.70 | $0.80 | $0.64 | $0.70 | $2.82 | 181,273 |
| 2018-06-27 | $0.78 | $0.80 | $0.70 | $0.74 | $2.98 | 5,405 |
| 2018-06-26 | $0.80 | $0.80 | $0.72 | $0.75 | $2.99 | 37,391 |
| 2018-06-25 | $0.85 | $0.85 | $0.78 | $0.78 | $3.10 | 1,278 |
| 2018-06-22 | $0.83 | $0.85 | $0.80 | $0.83 | $3.32 | 1,680 |
| 2018-06-21 | $0.81 | $0.82 | $0.80 | $0.80 | $3.20 | 5,447 |
| 2018-06-20 | $0.80 | $0.82 | $0.80 | $0.81 | $3.24 | 1,325 |
| 2018-06-19 | $0.80 | $0.83 | $0.78 | $0.78 | $3.10 | 5,396 |
| 2018-06-18 | $0.79 | $0.83 | $0.79 | $0.80 | $3.20 | 2,810 |
| 2018-06-15 | $0.79 | $0.82 | $0.78 | $0.78 | $3.12 | 5,328 |
| 2018-06-14 | $0.80 | $0.83 | $0.79 | $0.79 | $3.16 | 5,957 |
| 2018-06-13 | $0.81 | $0.85 | $0.79 | $0.80 | $3.20 | 90,101 |
| 2018-06-12 | $0.80 | $0.85 | $0.80 | $0.82 | $3.28 | 2,327 |
| 2018-06-11 | $0.85 | $0.85 | $0.80 | $0.82 | $3.28 | 2,233 |
| 2018-06-08 | $0.85 | $0.85 | $0.81 | $0.81 | $3.24 | 3,132 |
| 2018-06-07 | $0.81 | $0.85 | $0.80 | $0.80 | $3.20 | 5,842 |
| 2018-06-06 | $0.84 | $0.86 | $0.80 | $0.81 | $3.24 | 2,551 |
| 2018-06-05 | $0.87 | $0.88 | $0.82 | $0.84 | $3.36 | 8,115 |
| 2018-06-04 | $0.83 | $0.88 | $0.83 | $0.85 | $3.40 | 14,505 |
| 2018-06-01 | $0.86 | $0.88 | $0.83 | $0.86 | $3.44 | 2,457 |
| 2018-05-31 | $0.82 | $0.88 | $0.77 | $0.86 | $3.44 | 21,051 |
| 2018-05-30 | $0.79 | $0.88 | $0.78 | $0.80 | $3.20 | 40,491 |
| 2018-05-29 | $0.80 | $0.81 | $0.76 | $0.80 | $3.19 | 4,864 |
| 2018-05-25 | $0.80 | $0.82 | $0.76 | $0.82 | $3.27 | 5,752 |
| 2018-05-24 | $0.87 | $0.87 | $0.76 | $0.80 | $3.20 | 39,644 |
| 2018-05-23 | $0.90 | $0.90 | $0.84 | $0.84 | $3.36 | 13,236 |
| 2018-05-22 | $0.94 | $0.94 | $0.80 | $0.90 | $3.60 | 55,222 |
| 2018-05-21 | $0.95 | $0.95 | $0.91 | $0.91 | $3.64 | 16,417 |
| 2018-05-18 | $0.94 | $0.95 | $0.90 | $0.93 | $3.72 | 8,774 |
| 2018-05-17 | $0.93 | $0.95 | $0.91 | $0.92 | $3.68 | 1,016 |
| 2018-05-16 | $0.86 | $0.93 | $0.80 | $0.92 | $3.68 | 42,136 |
| 2018-05-15 | $1.07 | $1.07 | $0.90 | $0.93 | $3.71 | 14,697 |
| 2018-05-14 | $1.02 | $1.02 | $0.92 | $0.95 | $3.82 | 13,692 |
| 2018-05-11 | $1.01 | $1.01 | $0.92 | $0.99 | $3.96 | 8,908 |
| 2018-05-10 | $1.00 | $1.00 | $0.95 | $0.99 | $3.98 | 2,026 |
| 2018-05-09 | $1.00 | $1.01 | $0.94 | $0.97 | $3.88 | 14,197 |
| 2018-05-08 | $0.97 | $1.03 | $0.95 | $1.01 | $4.04 | 14,209 |
| 2018-05-07 | $1.00 | $1.05 | $0.97 | $0.97 | $3.90 | 18,647 |
| 2018-05-04 | $0.99 | $1.03 | $0.92 | $1.01 | $4.04 | 9,501 |
| 2018-05-03 | $0.99 | $1.06 | $0.91 | $1.02 | $4.08 | 19,868 |
| 2018-05-02 | $0.92 | $0.99 | $0.92 | $0.99 | $3.96 | 2,225 |
| 2018-05-01 | $0.92 | $0.98 | $0.92 | $0.98 | $3.92 | 3,506 |
| 2018-04-30 | $0.93 | $0.99 | $0.93 | $0.94 | $3.76 | 19,269 |
| 2018-04-27 | $0.98 | $1.02 | $0.90 | $0.96 | $3.84 | 11,882 |
| 2018-04-26 | $1.00 | $1.04 | $0.96 | $0.98 | $3.92 | 49,334 |
| 2018-04-25 | $1.00 | $1.04 | $0.97 | $1.02 | $4.08 | 68,397 |
| 2018-04-24 | $1.08 | $1.13 | $0.99 | $1.02 | $4.08 | 12,684 |
| 2018-04-23 | $1.07 | $1.13 | $1.01 | $1.09 | $4.36 | 29,562 |
| 2018-04-20 | $1.08 | $1.13 | $1.05 | $1.09 | $4.36 | 4,841 |
| 2018-04-19 | $1.10 | $1.14 | $1.04 | $1.10 | $4.40 | 21,921 |
| 2018-04-18 | $1.00 | $1.13 | $1.00 | $1.11 | $4.44 | 12,162 |
| 2018-04-17 | $0.98 | $1.05 | $0.98 | $1.02 | $4.08 | 10,905 |
| 2018-04-16 | $1.00 | $1.01 | $0.97 | $1.00 | $4.00 | 6,493 |
| 2018-04-13 | $1.00 | $1.04 | $0.99 | $1.01 | $4.04 | 5,647 |
| 2018-04-12 | $1.03 | $1.09 | $0.98 | $1.02 | $4.08 | 22,714 |
| 2018-04-11 | $1.01 | $1.13 | $1.01 | $1.04 | $4.16 | 12,722 |
| 2018-04-10 | $0.90 | $1.04 | $0.90 | $1.01 | $4.04 | 10,688 |
| 2018-04-09 | $1.00 | $1.00 | $0.95 | $1.00 | $3.99 | 667 |
| 2018-04-06 | $1.01 | $1.03 | $0.95 | $1.00 | $3.99 | 5,079 |
| 2018-04-05 | $0.96 | $1.02 | $0.95 | $1.02 | $4.08 | 7,236 |
| 2018-04-04 | $0.92 | $0.97 | $0.90 | $0.97 | $3.88 | 15,499 |
| 2018-04-03 | $0.89 | $0.96 | $0.89 | $0.91 | $3.64 | 12,426 |
| 2018-04-02 | $0.96 | $0.97 | $0.88 | $0.93 | $3.72 | 33,895 |
| 2018-03-29 | $0.92 | $0.97 | $0.90 | $0.95 | $3.80 | 20,044 |
| 2018-03-28 | $0.90 | $0.90 | $0.86 | $0.87 | $3.48 | 1,321,657 |
| 2018-03-27 | $0.98 | $0.99 | $0.86 | $0.97 | $3.88 | 54,106 |
| 2018-03-26 | $1.02 | $1.07 | $0.90 | $1.00 | $3.99 | 57,382 |
| 2018-03-23 | $1.15 | $1.19 | $0.98 | $1.00 | $4.00 | 157,955 |
| 2018-03-22 | $1.17 | $1.19 | $1.13 | $1.19 | $4.76 | 4,051 |
| 2018-03-21 | $1.17 | $1.19 | $1.16 | $1.19 | $4.76 | 3,140 |
| 2018-03-20 | $1.14 | $1.20 | $1.14 | $1.19 | $4.76 | 17,079 |
| 2018-03-19 | $1.20 | $1.20 | $1.13 | $1.19 | $4.76 | 5,187 |
| 2018-03-16 | $1.20 | $1.22 | $1.15 | $1.20 | $4.80 | 4,480 |
| 2018-03-15 | $1.16 | $1.20 | $1.13 | $1.20 | $4.80 | 1,415 |
| 2018-03-14 | $1.17 | $1.17 | $1.15 | $1.16 | $4.64 | 7,129 |
| 2018-03-13 | $1.19 | $1.22 | $1.18 | $1.20 | $4.80 | 20,108 |
| 2018-03-12 | $1.22 | $1.27 | $1.20 | $1.20 | $4.80 | 9,306 |
| 2018-03-09 | $1.45 | $1.45 | $1.19 | $1.22 | $4.88 | 61,271 |
| 2018-03-08 | $1.26 | $1.29 | $1.25 | $1.27 | $5.08 | 6,154 |
| 2018-03-07 | $1.31 | $1.32 | $1.26 | $1.26 | $5.04 | 10,405 |
| 2018-03-06 | $1.26 | $1.32 | $1.26 | $1.29 | $5.16 | 8,103 |
| 2018-03-05 | $1.30 | $1.34 | $1.25 | $1.25 | $5.00 | 6,220 |
| 2018-03-02 | $1.28 | $1.34 | $1.28 | $1.32 | $5.28 | 3,816 |
| 2018-03-01 | $1.28 | $1.32 | $1.26 | $1.26 | $5.04 | 2,903 |
| 2018-02-28 | $1.30 | $1.31 | $1.26 | $1.26 | $5.04 | 2,908 |
| 2018-02-27 | $1.33 | $1.33 | $1.30 | $1.30 | $5.20 | 2,185 |
| 2018-02-26 | $1.30 | $1.34 | $1.29 | $1.29 | $5.16 | 5,735 |
| 2018-02-23 | $1.30 | $1.30 | $1.29 | $1.30 | $5.20 | 1,653 |
| 2018-02-22 | $1.30 | $1.30 | $1.29 | $1.29 | $5.16 | 1,616 |
| 2018-02-21 | $1.29 | $1.30 | $1.28 | $1.28 | $5.12 | 2,117 |
| 2018-02-20 | $1.28 | $1.30 | $1.28 | $1.29 | $5.16 | 1,687 |
| 2018-02-16 | $1.28 | $1.30 | $1.28 | $1.29 | $5.16 | 1,949 |
| 2018-02-15 | $1.34 | $1.34 | $1.27 | $1.29 | $5.16 | 689 |
| 2018-02-14 | $1.27 | $1.35 | $1.27 | $1.34 | $5.36 | 4,132 |
| 2018-02-13 | $1.26 | $1.35 | $1.25 | $1.25 | $5.00 | 4,592 |
| 2018-02-12 | $1.30 | $1.37 | $1.28 | $1.30 | $5.20 | 593 |
| 2018-02-09 | $1.34 | $1.38 | $1.30 | $1.30 | $5.20 | 4,884 |
| 2018-02-08 | $1.34 | $1.39 | $1.29 | $1.37 | $5.48 | 5,511 |
| 2018-02-07 | $1.32 | $1.39 | $1.31 | $1.37 | $5.48 | 4,215 |
| 2018-02-06 | $1.22 | $1.38 | $1.22 | $1.31 | $5.24 | 6,506 |
| 2018-02-05 | $1.31 | $1.40 | $1.25 | $1.29 | $5.16 | 26,730 |
| 2018-02-02 | $1.36 | $1.41 | $1.31 | $1.31 | $5.24 | 8,027 |
| 2018-02-01 | $1.38 | $1.40 | $1.35 | $1.40 | $5.60 | 2,904 |
| 2018-01-31 | $1.35 | $1.41 | $1.32 | $1.37 | $5.48 | 21,004 |
| 2018-01-30 | $1.36 | $1.36 | $1.32 | $1.34 | $5.36 | 1,977 |
| 2018-01-29 | $1.36 | $1.36 | $1.33 | $1.36 | $5.44 | 766 |
| 2018-01-26 | $1.35 | $1.36 | $1.33 | $1.36 | $5.44 | 2,075 |
| 2018-01-25 | $1.30 | $1.36 | $1.29 | $1.34 | $5.36 | 11,659 |
| 2018-01-24 | $1.33 | $1.36 | $1.29 | $1.30 | $5.20 | 9,043 |
| 2018-01-23 | $1.33 | $1.36 | $1.27 | $1.34 | $5.36 | 1,526 |
| 2018-01-22 | $1.36 | $1.38 | $1.32 | $1.33 | $5.32 | 1,898 |
| 2018-01-19 | $1.37 | $1.38 | $1.29 | $1.36 | $5.44 | 1,126 |
| 2018-01-18 | $1.38 | $1.39 | $1.35 | $1.35 | $5.40 | 3,876 |
| 2018-01-17 | $1.40 | $1.41 | $1.34 | $1.39 | $5.56 | 3,155 |
| 2018-01-16 | $1.41 | $1.41 | $1.35 | $1.39 | $5.56 | 11,535 |
| 2018-01-12 | $1.40 | $1.40 | $1.37 | $1.39 | $5.56 | 3,140 |
| 2018-01-11 | $1.36 | $1.41 | $1.36 | $1.38 | $5.52 | 14,145 |
| 2018-01-10 | $1.37 | $1.43 | $1.35 | $1.40 | $5.60 | 4,478 |
| 2018-01-09 | $1.37 | $1.43 | $1.37 | $1.40 | $5.60 | 5,237 |
| 2018-01-08 | $1.38 | $1.41 | $1.36 | $1.38 | $5.52 | 6,146 |
| 2018-01-05 | $1.35 | $1.41 | $1.27 | $1.38 | $5.52 | 79,515 |
| 2018-01-04 | $1.33 | $1.40 | $1.26 | $1.30 | $5.20 | 50,842 |
| 2018-01-03 | $1.23 | $1.33 | $1.23 | $1.32 | $5.28 | 25,251 |
| 2018-01-02 | $1.27 | $1.29 | $1.22 | $1.22 | $4.88 | 23,204 |
| 2017-12-29 | $1.29 | $1.32 | $1.24 | $1.26 | $5.04 | 44,039 |
| 2017-12-28 | $1.23 | $1.29 | $1.23 | $1.28 | $5.12 | 32,554 |
| 2017-12-27 | $1.24 | $1.30 | $1.19 | $1.23 | $4.92 | 17,086 |
| 2017-12-26 | $1.30 | $1.34 | $1.25 | $1.25 | $5.00 | 15,848 |
| 2017-12-22 | $1.33 | $1.36 | $1.26 | $1.29 | $5.16 | 17,779 |
| 2017-12-21 | $1.32 | $1.37 | $1.32 | $1.32 | $5.28 | 6,177 |
| 2017-12-20 | $1.39 | $1.39 | $1.31 | $1.31 | $5.24 | 12,342 |
| 2017-12-19 | $1.41 | $1.41 | $1.30 | $1.35 | $5.40 | 17,094 |
| 2017-12-18 | $1.41 | $1.42 | $1.33 | $1.40 | $5.60 | 5,542 |
| 2017-12-15 | $1.38 | $1.42 | $1.33 | $1.42 | $5.68 | 6,025 |
| 2017-12-14 | $1.37 | $1.41 | $1.31 | $1.41 | $5.64 | 16,225 |
| 2017-12-13 | $1.39 | $1.42 | $1.39 | $1.42 | $5.68 | 4,826 |
| 2017-12-12 | $1.37 | $1.43 | $1.37 | $1.40 | $5.60 | 4,465 |
| 2017-12-11 | $1.42 | $1.44 | $1.36 | $1.39 | $5.56 | 4,288 |
| 2017-12-08 | $1.42 | $1.45 | $1.40 | $1.43 | $5.72 | 2,639 |
| 2017-12-07 | $1.39 | $1.45 | $1.38 | $1.40 | $5.60 | 822 |
| 2017-12-06 | $1.45 | $1.49 | $1.35 | $1.40 | $5.60 | 5,056 |
| 2017-12-05 | $1.41 | $1.49 | $1.35 | $1.46 | $5.84 | 3,967 |
| 2017-12-04 | $1.50 | $1.50 | $1.37 | $1.44 | $5.76 | 11,134 |
| 2017-12-01 | $1.44 | $1.50 | $1.43 | $1.49 | $5.96 | 23,075 |
| 2017-11-30 | $1.36 | $1.45 | $1.35 | $1.42 | $5.68 | 27,290 |
| 2017-11-29 | $1.36 | $1.36 | $1.33 | $1.35 | $5.40 | 4,699 |
| 2017-11-28 | $1.36 | $1.37 | $1.24 | $1.35 | $5.40 | 6,919 |
| 2017-11-27 | $1.30 | $1.37 | $1.29 | $1.37 | $5.48 | 21,658 |
| 2017-11-24 | $1.37 | $1.37 | $1.28 | $1.33 | $5.32 | 3,323 |
| 2017-11-22 | $1.30 | $1.37 | $1.30 | $1.37 | $5.48 | 7,936 |
| 2017-11-21 | $1.37 | $1.37 | $1.29 | $1.29 | $5.16 | 5,606 |
| 2017-11-20 | $1.38 | $1.39 | $1.34 | $1.37 | $5.48 | 7,233 |
| 2017-11-17 | $1.43 | $1.43 | $1.35 | $1.39 | $5.56 | 1,936 |
| 2017-11-16 | $1.34 | $1.43 | $1.34 | $1.43 | $5.72 | 10,271 |
| 2017-11-15 | $1.35 | $1.45 | $1.19 | $1.37 | $5.48 | 31,586 |
| 2017-11-14 | $1.47 | $1.47 | $1.32 | $1.37 | $5.48 | 7,245 |
| 2017-11-13 | $1.31 | $1.45 | $1.31 | $1.43 | $5.72 | 5,653 |
| 2017-11-10 | $1.54 | $1.54 | $1.32 | $1.46 | $5.84 | 48,283 |
| 2017-11-09 | $1.50 | $1.52 | $1.48 | $1.51 | $6.04 | 3,394 |
| 2017-11-08 | $1.50 | $1.53 | $1.43 | $1.48 | $5.92 | 3,798 |
| 2017-11-07 | $1.47 | $1.52 | $1.44 | $1.52 | $6.08 | 4,927 |
| 2017-11-06 | $1.44 | $1.53 | $1.44 | $1.50 | $6.00 | 18,870 |
| 2017-11-03 | $1.47 | $1.47 | $1.38 | $1.45 | $5.80 | 4,296 |
| 2017-11-02 | $1.42 | $1.45 | $1.29 | $1.44 | $5.76 | 5,680 |
| 2017-11-01 | $1.46 | $1.46 | $1.39 | $1.41 | $5.64 | 8,376 |
| 2017-10-31 | $1.34 | $1.42 | $1.34 | $1.42 | $5.66 | 7,464 |
| 2017-10-30 | $1.37 | $1.48 | $1.32 | $1.35 | $5.40 | 10,635 |
| 2017-10-27 | $1.36 | $1.37 | $1.29 | $1.37 | $5.48 | 11,923 |
| 2017-10-26 | $1.35 | $1.38 | $1.29 | $1.34 | $5.36 | 2,885 |
| 2017-10-25 | $1.37 | $1.38 | $1.25 | $1.34 | $5.36 | 16,415 |
| 2017-10-24 | $1.39 | $1.41 | $1.34 | $1.35 | $5.40 | 13,636 |
| 2017-10-23 | $1.35 | $1.43 | $1.30 | $1.40 | $5.60 | 46,130 |
| 2017-10-20 | $1.40 | $1.43 | $1.30 | $1.33 | $5.32 | 19,794 |
| 2017-10-19 | $1.41 | $1.44 | $1.36 | $1.37 | $5.48 | 8,231 |
| 2017-10-18 | $1.45 | $1.50 | $1.38 | $1.40 | $5.60 | 44,904 |
| 2017-10-17 | $1.46 | $1.47 | $1.44 | $1.44 | $5.76 | 7,806 |
| 2017-10-16 | $1.47 | $1.50 | $1.44 | $1.47 | $5.88 | 16,071 |
| 2017-10-13 | $1.48 | $1.59 | $1.44 | $1.50 | $6.00 | 98,358 |
| 2017-10-12 | $1.53 | $1.54 | $1.44 | $1.46 | $5.84 | 3,613 |
| 2017-10-11 | $1.57 | $1.57 | $1.50 | $1.52 | $6.08 | 8,968 |
| 2017-10-10 | $1.54 | $1.58 | $1.50 | $1.55 | $6.20 | 5,814 |
| 2017-10-09 | $1.61 | $1.61 | $1.52 | $1.57 | $6.28 | 12,804 |
| 2017-10-06 | $1.60 | $1.62 | $1.55 | $1.60 | $6.40 | 27,630 |
| 2017-10-05 | $1.54 | $1.60 | $1.49 | $1.60 | $6.40 | 10,584 |
| 2017-10-04 | $1.50 | $1.55 | $1.50 | $1.52 | $6.08 | 4,073 |
| 2017-10-03 | $1.53 | $1.55 | $1.48 | $1.49 | $5.96 | 10,301 |
| 2017-10-02 | $1.53 | $1.59 | $1.45 | $1.54 | $6.16 | 16,777 |
| 2017-09-29 | $1.54 | $1.58 | $1.50 | $1.54 | $6.16 | 9,903 |
| 2017-09-28 | $1.50 | $1.60 | $1.45 | $1.55 | $6.20 | 15,928 |
| 2017-09-27 | $1.53 | $1.53 | $1.48 | $1.52 | $6.08 | 7,741 |
| 2017-09-26 | $1.45 | $1.51 | $1.45 | $1.48 | $5.92 | 7,783 |
| 2017-09-25 | $1.51 | $1.55 | $1.47 | $1.47 | $5.88 | 5,156 |
| 2017-09-22 | $1.44 | $1.51 | $1.41 | $1.48 | $5.92 | 17,937 |
| 2017-09-21 | $1.50 | $1.54 | $1.47 | $1.47 | $5.88 | 14,531 |
| 2017-09-20 | $1.45 | $1.50 | $1.43 | $1.49 | $5.96 | 13,252 |
| 2017-09-19 | $1.39 | $1.48 | $1.36 | $1.39 | $5.56 | 28,797 |
| 2017-09-18 | $1.36 | $1.50 | $1.36 | $1.36 | $5.44 | 31,499 |
| 2017-09-15 | $1.36 | $1.46 | $1.35 | $1.35 | $5.40 | 13,816 |
| 2017-09-14 | $1.51 | $1.52 | $1.32 | $1.35 | $5.40 | 30,546 |
| 2017-09-13 | $1.56 | $1.59 | $1.47 | $1.47 | $5.88 | 10,020 |
| 2017-09-12 | $1.56 | $1.56 | $1.50 | $1.55 | $6.20 | 6,631 |
| 2017-09-11 | $1.56 | $1.56 | $1.50 | $1.51 | $6.04 | 9,258 |
| 2017-09-08 | $1.43 | $1.60 | $1.40 | $1.47 | $5.88 | 18,573 |
| 2017-09-07 | $1.38 | $1.54 | $1.36 | $1.45 | $5.80 | 37,864 |
| 2017-09-06 | $1.40 | $1.40 | $1.35 | $1.40 | $5.60 | 11,801 |
| 2017-09-05 | $1.38 | $1.40 | $1.33 | $1.40 | $5.60 | 11,105 |
| 2017-09-01 | $1.32 | $1.38 | $1.32 | $1.35 | $5.40 | 3,668 |
| 2017-08-31 | $1.30 | $1.38 | $1.27 | $1.31 | $5.24 | 8,946 |
| 2017-08-30 | $1.32 | $1.35 | $1.31 | $1.32 | $5.28 | 1,576 |
| 2017-08-29 | $1.36 | $1.36 | $1.28 | $1.35 | $5.40 | 3,660 |
| 2017-08-28 | $1.41 | $1.45 | $1.28 | $1.34 | $5.36 | 5,963 |
| 2017-08-25 | $1.45 | $1.45 | $1.36 | $1.39 | $5.56 | 10,759 |
| 2017-08-24 | $1.41 | $1.44 | $1.35 | $1.43 | $5.72 | 2,507 |
| 2017-08-23 | $1.34 | $1.45 | $1.34 | $1.41 | $5.64 | 7,323 |
| 2017-08-22 | $1.35 | $1.45 | $1.33 | $1.35 | $5.40 | 4,039 |
| 2017-08-21 | $1.35 | $1.53 | $1.32 | $1.42 | $5.68 | 12,358 |
| 2017-08-18 | $1.32 | $1.40 | $1.30 | $1.37 | $5.48 | 13,660 |
| 2017-08-17 | $1.28 | $1.38 | $1.27 | $1.36 | $5.44 | 11,601 |
| 2017-08-16 | $1.45 | $1.48 | $1.25 | $1.28 | $5.12 | 22,231 |
| 2017-08-15 | $1.46 | $1.56 | $1.41 | $1.46 | $5.84 | 17,371 |
| 2017-08-14 | $1.40 | $1.54 | $1.38 | $1.48 | $5.92 | 14,408 |
| 2017-08-11 | $1.48 | $1.50 | $1.35 | $1.38 | $5.52 | 5,367 |
| 2017-08-10 | $1.60 | $1.60 | $1.42 | $1.48 | $5.92 | 17,963 |
| 2017-08-09 | $1.54 | $1.59 | $1.52 | $1.56 | $6.24 | 21,828 |
| 2017-08-08 | $1.58 | $1.60 | $1.54 | $1.54 | $6.16 | 28,554 |
| 2017-08-07 | $1.54 | $1.65 | $1.54 | $1.58 | $6.32 | 19,363 |
| 2017-08-04 | $1.55 | $1.60 | $1.50 | $1.55 | $6.20 | 40,946 |
| 2017-08-03 | $1.60 | $1.65 | $1.45 | $1.56 | $6.24 | 89,041 |
| 2017-08-02 | $1.42 | $1.49 | $1.41 | $1.41 | $5.64 | 7,862 |
| 2017-08-01 | $1.45 | $1.50 | $1.41 | $1.43 | $5.72 | 6,325 |
| 2017-07-31 | $1.49 | $1.49 | $1.40 | $1.45 | $5.80 | 5,457 |
| 2017-07-28 | $1.35 | $1.54 | $1.35 | $1.50 | $6.00 | 16,602 |
| 2017-07-27 | $1.46 | $1.51 | $1.35 | $1.36 | $5.44 | 34,065 |
| 2017-07-26 | $1.51 | $1.64 | $1.46 | $1.46 | $5.84 | 28,620 |
| 2017-07-25 | $1.58 | $1.68 | $1.50 | $1.51 | $6.04 | 27,202 |
| 2017-07-24 | $1.63 | $1.71 | $1.55 | $1.61 | $6.44 | 33,073 |
| 2017-07-21 | $1.64 | $1.68 | $1.55 | $1.66 | $6.64 | 91,836 |
| 2017-07-20 | $1.35 | $1.74 | $1.31 | $1.68 | $6.72 | 465,841 |
| 2017-07-19 | $1.30 | $1.37 | $1.30 | $1.30 | $5.21 | 6,179 |
| 2017-07-18 | $1.35 | $1.39 | $1.30 | $1.34 | $5.36 | 6,585 |
| 2017-07-17 | $1.37 | $1.38 | $1.33 | $1.38 | $5.52 | 6,628 |
| 2017-07-14 | $1.30 | $1.38 | $1.30 | $1.38 | $5.52 | 7,783 |
| 2017-07-13 | $1.32 | $1.37 | $1.30 | $1.35 | $5.40 | 10,414 |
| 2017-07-12 | $1.27 | $1.33 | $1.27 | $1.30 | $5.20 | 4,336 |
| 2017-07-11 | $1.26 | $1.35 | $1.26 | $1.32 | $5.28 | 3,218 |
| 2017-07-10 | $1.32 | $1.32 | $1.25 | $1.25 | $5.00 | 13,534 |
| 2017-07-07 | $1.39 | $1.39 | $1.24 | $1.29 | $5.16 | 28,360 |
| 2017-07-06 | $1.20 | $1.24 | $1.20 | $1.23 | $4.92 | 4,812 |
| 2017-07-05 | $1.20 | $1.24 | $1.20 | $1.21 | $4.84 | 1,631 |
| 2017-07-03 | $1.24 | $1.24 | $1.20 | $1.22 | $4.88 | 556 |
| 2017-06-30 | $1.22 | $1.26 | $1.19 | $1.25 | $5.00 | 5,290 |
| 2017-06-29 | $1.21 | $1.22 | $1.09 | $1.19 | $4.74 | 4,761 |
| 2017-06-28 | $1.26 | $1.26 | $1.20 | $1.21 | $4.84 | 13,039 |
| 2017-06-27 | $1.39 | $1.39 | $1.14 | $1.24 | $4.96 | 52,639 |
| 2017-06-26 | $1.11 | $1.21 | $1.06 | $1.12 | $4.48 | 12,001 |
| 2017-06-23 | $1.15 | $1.19 | $1.11 | $1.11 | $4.44 | 20,588 |
| 2017-06-22 | $1.22 | $1.23 | $1.11 | $1.15 | $4.60 | 10,812 |
| 2017-06-21 | $1.25 | $1.30 | $1.20 | $1.26 | $5.04 | 36,263 |
| 2017-06-20 | $1.29 | $1.31 | $1.25 | $1.26 | $5.02 | 35,536 |
| 2017-06-19 | $1.30 | $1.30 | $1.27 | $1.28 | $5.12 | 5,485 |
| 2017-06-16 | $1.31 | $1.37 | $1.25 | $1.25 | $5.00 | 13,678 |
| 2017-06-15 | $1.35 | $1.35 | $1.25 | $1.25 | $5.00 | 20,554 |
| 2017-06-14 | $1.41 | $1.41 | $1.33 | $1.35 | $5.40 | 6,088 |
| 2017-06-13 | $1.35 | $1.41 | $1.35 | $1.40 | $5.60 | 5,057 |
| 2017-06-12 | $1.36 | $1.41 | $1.36 | $1.37 | $5.48 | 12,020 |
| 2017-06-09 | $1.40 | $1.46 | $1.36 | $1.40 | $5.60 | 9,960 |
| 2017-06-08 | $1.31 | $1.42 | $1.31 | $1.38 | $5.52 | 3,829 |
| 2017-06-07 | $1.39 | $1.42 | $1.36 | $1.37 | $5.48 | 7,787 |
| 2017-06-06 | $1.38 | $1.40 | $1.34 | $1.37 | $5.48 | 5,282 |
| 2017-06-05 | $1.45 | $1.45 | $1.30 | $1.33 | $5.32 | 14,667 |
| 2017-06-02 | $1.35 | $1.49 | $1.35 | $1.45 | $5.80 | 28,922 |
| 2017-06-01 | $1.27 | $1.42 | $1.27 | $1.38 | $5.52 | 52,183 |
| 2017-05-31 | $1.30 | $1.34 | $1.29 | $1.29 | $5.16 | 4,419 |
| 2017-05-30 | $1.26 | $1.38 | $1.26 | $1.31 | $5.24 | 41,965 |
| 2017-05-26 | $1.24 | $1.28 | $1.21 | $1.25 | $5.00 | 7,556 |
| 2017-05-25 | $1.23 | $1.26 | $1.21 | $1.23 | $4.92 | 5,169 |
| 2017-05-24 | $1.26 | $1.26 | $1.22 | $1.24 | $4.96 | 3,295 |
| 2017-05-23 | $1.21 | $1.27 | $1.20 | $1.26 | $5.04 | 16,802 |
| 2017-05-22 | $1.19 | $1.29 | $1.19 | $1.23 | $4.92 | 13,166 |
| 2017-05-19 | $1.20 | $1.28 | $1.18 | $1.22 | $4.88 | 7,232 |
| 2017-05-18 | $1.24 | $1.25 | $1.17 | $1.22 | $4.88 | 17,519 |
| 2017-05-17 | $1.28 | $1.31 | $1.25 | $1.25 | $5.00 | 12,520 |
| 2017-05-16 | $1.25 | $1.29 | $1.20 | $1.28 | $5.12 | 7,755 |
| 2017-05-15 | $1.30 | $1.35 | $1.16 | $1.29 | $5.16 | 18,643 |
| 2017-05-12 | $1.34 | $1.38 | $1.25 | $1.33 | $5.32 | 17,169 |
| 2017-05-11 | $1.26 | $1.34 | $1.23 | $1.34 | $5.36 | 21,684 |
| 2017-05-10 | $1.20 | $1.30 | $1.17 | $1.29 | $5.16 | 32,396 |
| 2017-05-09 | $1.30 | $1.31 | $1.20 | $1.24 | $4.96 | 32,821 |
| 2017-05-08 | $1.33 | $1.38 | $1.25 | $1.29 | $5.16 | 48,673 |
| 2017-05-05 | $1.44 | $1.44 | $1.27 | $1.32 | $5.28 | 75,303 |
| 2017-05-04 | $1.36 | $1.49 | $1.23 | $1.41 | $5.66 | 268,476 |
| 2017-05-03 | $1.74 | $1.97 | $1.34 | $1.40 | $5.60 | 2,026,950 |
| 2017-05-02 | $1.07 | $1.10 | $1.00 | $1.04 | $4.16 | 9,311 |
| 2017-05-01 | $1.09 | $1.10 | $1.07 | $1.08 | $4.32 | 2,239 |
| 2017-04-28 | $1.06 | $1.09 | $1.06 | $1.08 | $4.32 | 7,065 |
| 2017-04-27 | $1.09 | $1.09 | $1.05 | $1.08 | $4.32 | 10,735 |
| 2017-04-26 | $1.10 | $1.10 | $1.02 | $1.04 | $4.16 | 21,805 |
| 2017-04-25 | $1.09 | $1.11 | $1.08 | $1.09 | $4.36 | 27,204 |
| 2017-04-24 | $1.15 | $1.15 | $1.07 | $1.09 | $4.36 | 15,742 |
| 2017-04-21 | $1.10 | $1.12 | $1.10 | $1.11 | $4.44 | 11,195 |
| 2017-04-20 | $1.13 | $1.16 | $1.06 | $1.09 | $4.36 | 26,457 |
| 2017-04-19 | $1.15 | $1.18 | $1.11 | $1.11 | $4.44 | 13,906 |
| 2017-04-18 | $1.17 | $1.20 | $1.15 | $1.15 | $4.60 | 6,689 |
| 2017-04-17 | $1.17 | $1.21 | $1.15 | $1.20 | $4.80 | 6,301 |
| 2017-04-13 | $1.15 | $1.17 | $1.13 | $1.16 | $4.64 | 7,115 |
| 2017-04-12 | $1.17 | $1.19 | $1.13 | $1.16 | $4.64 | 7,935 |
| 2017-04-11 | $1.21 | $1.21 | $1.13 | $1.16 | $4.64 | 10,570 |
| 2017-04-10 | $1.15 | $1.21 | $1.13 | $1.20 | $4.80 | 9,058 |
| 2017-04-07 | $1.19 | $1.23 | $1.13 | $1.15 | $4.60 | 18,491 |
| 2017-04-06 | $1.19 | $1.27 | $1.17 | $1.21 | $4.84 | 6,643 |
| 2017-04-05 | $1.22 | $1.28 | $1.16 | $1.16 | $4.64 | 13,337 |
| 2017-04-04 | $1.28 | $1.31 | $1.20 | $1.23 | $4.92 | 17,332 |
| 2017-04-03 | $1.19 | $1.35 | $1.19 | $1.25 | $5.00 | 40,283 |
| 2017-03-31 | $1.17 | $1.22 | $1.15 | $1.17 | $4.68 | 14,900 |
| 2017-03-30 | $1.15 | $1.18 | $1.14 | $1.15 | $4.60 | 8,278 |
| 2017-03-29 | $1.14 | $1.21 | $1.13 | $1.14 | $4.56 | 9,305 |
| 2017-03-28 | $1.12 | $1.18 | $1.11 | $1.13 | $4.52 | 8,313 |
| 2017-03-27 | $1.13 | $1.16 | $1.10 | $1.12 | $4.48 | 12,765 |
| 2017-03-24 | $1.13 | $1.18 | $1.11 | $1.11 | $4.44 | 7,397 |
| 2017-03-23 | $1.11 | $1.16 | $1.11 | $1.13 | $4.52 | 8,943 |
| 2017-03-22 | $1.15 | $1.17 | $1.08 | $1.11 | $4.44 | 18,449 |
| 2017-03-21 | $1.20 | $1.22 | $1.15 | $1.16 | $4.64 | 21,021 |
| 2017-03-20 | $1.16 | $1.24 | $1.16 | $1.19 | $4.76 | 31,801 |
| 2017-03-17 | $1.15 | $1.16 | $1.15 | $1.16 | $4.64 | 22,939 |
| 2017-03-16 | $1.15 | $1.17 | $1.15 | $1.16 | $4.64 | 19,258 |
| 2017-03-15 | $1.18 | $1.19 | $1.14 | $1.16 | $4.64 | 14,603 |
| 2017-03-14 | $1.15 | $1.19 | $1.03 | $1.17 | $4.68 | 58,242 |
| 2017-03-13 | $1.08 | $1.19 | $1.08 | $1.15 | $4.60 | 48,811 |
| 2017-03-10 | $0.97 | $1.12 | $0.95 | $1.08 | $4.32 | 82,718 |
| 2017-03-09 | $1.07 | $1.08 | $0.96 | $1.02 | $4.08 | 27,714 |
| 2017-03-08 | $1.10 | $1.18 | $0.98 | $1.06 | $4.24 | 142,791 |
| 2017-03-07 | $1.00 | $1.23 | $0.91 | $1.08 | $4.32 | 472,403 |
| 2017-03-06 | $0.89 | $0.93 | $0.87 | $0.89 | $3.55 | 17,519 |
| 2017-03-03 | $0.99 | $0.99 | $0.85 | $0.89 | $3.58 | 29,447 |
| 2017-03-02 | $0.98 | $1.02 | $0.95 | $0.97 | $3.88 | 15,372 |
| 2017-03-01 | $1.01 | $1.01 | $0.97 | $0.98 | $3.92 | 23,732 |
| 2017-02-28 | $1.04 | $1.04 | $0.98 | $0.99 | $3.96 | 33,239 |
| 2017-02-27 | $1.01 | $1.04 | $0.97 | $1.03 | $4.12 | 21,670 |
| 2017-02-24 | $1.03 | $1.04 | $0.96 | $1.04 | $4.16 | 67,089 |
| 2017-02-23 | $1.07 | $1.07 | $1.01 | $1.04 | $4.16 | 30,429 |
| 2017-02-22 | $1.15 | $1.15 | $1.01 | $1.09 | $4.36 | 75,592 |
| 2017-02-21 | $1.18 | $1.18 | $1.11 | $1.15 | $4.60 | 26,178 |
| 2017-02-17 | $1.15 | $1.20 | $1.10 | $1.18 | $4.72 | 54,037 |
| 2017-02-16 | $1.13 | $1.24 | $1.10 | $1.16 | $4.64 | 48,627 |
| 2017-02-15 | $1.19 | $1.22 | $1.14 | $1.16 | $4.64 | 37,790 |
| 2017-02-14 | $1.28 | $1.28 | $1.16 | $1.21 | $4.84 | 56,677 |
| 2017-02-13 | $1.21 | $1.30 | $1.10 | $1.27 | $5.08 | 81,287 |
| 2017-02-10 | $1.22 | $1.22 | $1.15 | $1.20 | $4.80 | 33,633 |
| 2017-02-09 | $1.33 | $1.33 | $1.17 | $1.21 | $4.84 | 54,581 |
| 2017-02-08 | $1.24 | $1.34 | $1.12 | $1.32 | $5.28 | 101,178 |
| 2017-02-07 | $1.19 | $1.45 | $1.11 | $1.25 | $5.00 | 259,098 |
| 2017-02-06 | $1.23 | $1.23 | $1.11 | $1.17 | $4.68 | 137,805 |
| 2017-02-03 | $1.44 | $1.45 | $1.22 | $1.24 | $4.96 | 214,821 |
| 2017-02-02 | $1.45 | $1.75 | $1.31 | $1.43 | $5.72 | 248,499 |
| 2017-02-01 | $1.60 | $1.60 | $1.32 | $1.46 | $5.84 | 300,070 |
| 2017-01-31 | $1.75 | $1.94 | $1.40 | $1.48 | $5.92 | 835,981 |
| 2017-01-30 | $1.65 | $2.05 | $1.45 | $2.00 | $8.00 | 5,093,066 |
| 2017-01-27 | $0.85 | $2.05 | $0.85 | $1.35 | $5.40 | 1,792,410 |
| 2017-01-26 | $0.81 | $0.82 | $0.80 | $0.81 | $3.24 | 1,756 |
| 2017-01-25 | $0.80 | $0.84 | $0.75 | $0.81 | $3.24 | 6,673 |
| 2017-01-24 | $0.81 | $0.82 | $0.76 | $0.80 | $3.20 | 3,383 |
| 2017-01-23 | $0.85 | $0.85 | $0.79 | $0.80 | $3.20 | 6,465 |
| 2017-01-20 | $0.79 | $0.84 | $0.75 | $0.84 | $3.34 | 54,589 |
| 2017-01-19 | $0.79 | $0.85 | $0.75 | $0.75 | $3.00 | 11,477 |
| 2017-01-18 | $0.79 | $0.82 | $0.75 | $0.79 | $3.16 | 13,623 |
| 2017-01-17 | $0.75 | $0.81 | $0.71 | $0.76 | $3.04 | 6,087 |
| 2017-01-13 | $0.74 | $0.79 | $0.70 | $0.71 | $2.84 | 14,885 |
| 2017-01-12 | $0.75 | $0.80 | $0.70 | $0.74 | $2.96 | 17,675 |
| 2017-01-11 | $0.80 | $0.84 | $0.69 | $0.74 | $2.96 | 38,158 |
| 2017-01-10 | $0.75 | $0.80 | $0.66 | $0.76 | $3.04 | 40,318 |
| 2017-01-09 | $0.85 | $0.85 | $0.75 | $0.75 | $3.00 | 24,533 |
| 2017-01-06 | $1.11 | $1.18 | $0.76 | $0.81 | $3.24 | 114,163 |
| 2017-01-05 | $1.08 | $1.08 | $0.87 | $0.92 | $3.68 | 45,541 |
| 2017-01-04 | $1.02 | $1.06 | $0.93 | $1.00 | $4.00 | 9,917 |
| 2017-01-03 | $1.01 | $1.01 | $0.94 | $0.98 | $3.92 | 2,529 |
| 2016-12-30 | $1.04 | $1.04 | $0.93 | $0.96 | $3.84 | 23,115 |
| 2016-12-29 | $1.11 | $1.18 | $1.02 | $1.03 | $4.12 | 26,492 |
| 2016-12-28 | $1.16 | $1.30 | $1.05 | $1.10 | $4.40 | 41,883 |
| 2016-12-27 | $1.40 | $1.47 | $1.33 | $1.35 | $5.40 | 17,667 |
| 2016-12-23 | $1.43 | $1.54 | $1.37 | $1.54 | $6.16 | 11,249 |
| 2016-12-22 | $1.41 | $1.53 | $1.40 | $1.48 | $5.92 | 11,329 |
| 2016-12-21 | $1.48 | $1.58 | $1.35 | $1.50 | $6.00 | 14,746 |
| 2016-12-20 | $1.49 | $1.65 | $1.47 | $1.53 | $6.12 | 13,228 |
| 2016-12-19 | $1.64 | $1.67 | $1.32 | $1.50 | $6.00 | 17,322 |
| 2016-12-16 | $1.72 | $1.75 | $1.65 | $1.65 | $6.60 | 6,265 |
| 2016-12-15 | $1.72 | $1.80 | $1.69 | $1.77 | $7.08 | 2,391 |
| 2016-12-14 | $1.81 | $1.85 | $1.75 | $1.78 | $7.12 | 12,331 |
| 2016-12-13 | $1.81 | $1.95 | $1.81 | $1.94 | $7.76 | 223 |
| 2016-12-12 | $2.10 | $2.10 | $1.78 | $2.00 | $8.00 | 11,908 |
| 2016-12-09 | $2.02 | $2.10 | $1.96 | $2.08 | $8.32 | 1,804 |
| 2016-12-08 | $2.04 | $2.10 | $1.90 | $1.97 | $7.88 | 2,407 |
| 2016-12-07 | $1.98 | $1.98 | $1.97 | $1.97 | $7.88 | 297 |
| 2016-12-06 | $2.05 | $2.10 | $1.95 | $1.98 | $7.92 | 39,835 |
| 2016-12-05 | $1.65 | $2.12 | $1.65 | $2.07 | $8.28 | 21,412 |
| 2016-12-02 | $2.02 | $2.02 | $1.62 | $1.62 | $6.48 | 4,010 |
| 2016-12-01 | $2.00 | $2.02 | $2.00 | $2.00 | $8.00 | 1,840 |
| 2016-11-30 | $1.95 | $2.02 | $1.95 | $1.99 | $7.96 | 4,193 |
| 2016-11-29 | $2.00 | $2.00 | $1.91 | $1.91 | $7.64 | 1,348 |
| 2016-11-28 | $2.03 | $2.04 | $2.00 | $2.00 | $8.00 | 706 |
| 2016-11-25 | $2.02 | $2.02 | $2.00 | $2.02 | $8.08 | 744 |
| 2016-11-23 | $1.87 | $2.02 | $1.87 | $2.02 | $8.06 | 2,402 |
| 2016-11-22 | $1.96 | $2.04 | $1.96 | $2.02 | $8.06 | 3,323 |
| 2016-11-21 | $1.98 | $1.98 | $1.89 | $1.95 | $7.78 | 628 |
| 2016-11-18 | $2.06 | $2.06 | $1.81 | $2.00 | $8.00 | 6,270 |
| 2016-11-17 | $2.15 | $2.15 | $1.96 | $1.96 | $7.84 | 1,596 |
| 2016-11-16 | $1.95 | $2.22 | $1.92 | $2.18 | $8.72 | 12,529 |
| 2016-11-15 | $1.89 | $1.95 | $1.81 | $1.91 | $7.64 | 3,040 |
| 2016-11-14 | $1.73 | $1.87 | $1.71 | $1.80 | $7.20 | 8,718 |
| 2016-11-11 | $1.74 | $1.90 | $1.74 | $1.83 | $7.33 | 11,517 |
| 2016-11-10 | $1.63 | $1.82 | $1.55 | $1.75 | $7.00 | 8,331 |
| 2016-11-09 | $1.65 | $1.82 | $1.51 | $1.70 | $6.80 | 16,841 |
| 2016-11-08 | $1.70 | $1.79 | $1.60 | $1.79 | $7.16 | 15,582 |
| 2016-11-07 | $1.62 | $1.70 | $1.45 | $1.69 | $6.76 | 16,304 |
| 2016-11-04 | $1.55 | $1.64 | $1.54 | $1.60 | $6.40 | 2,615 |
| 2016-11-03 | $1.75 | $1.76 | $1.52 | $1.54 | $6.16 | 13,577 |
| 2016-11-02 | $1.74 | $1.76 | $1.74 | $1.75 | $7.00 | 615 |
| 2016-11-01 | $1.80 | $1.80 | $1.74 | $1.75 | $7.00 | 2,434 |
| 2016-10-31 | $1.85 | $1.90 | $1.80 | $1.84 | $7.36 | 10,975 |
| 2016-10-28 | $1.80 | $1.89 | $1.74 | $1.75 | $7.00 | 7,783 |
| 2016-10-27 | $1.90 | $1.96 | $1.66 | $1.72 | $6.86 | 8,924 |
| 2016-10-26 | $1.90 | $1.93 | $1.90 | $1.90 | $7.60 | 226 |
| 2016-10-25 | $1.92 | $1.92 | $1.90 | $1.90 | $7.60 | 2,778 |
| 2016-10-24 | $1.91 | $1.97 | $1.90 | $1.90 | $7.60 | 434 |
| 2016-10-21 | $1.95 | $2.00 | $1.90 | $1.90 | $7.60 | 11,581 |
| 2016-10-20 | $1.91 | $2.00 | $1.84 | $1.97 | $7.88 | 8,292 |
| 2016-10-19 | $1.98 | $2.02 | $1.75 | $1.93 | $7.72 | 23,666 |
| 2016-10-18 | $2.00 | $2.00 | $1.86 | $1.93 | $7.72 | 12,701 |
| 2016-10-17 | $2.02 | $2.02 | $1.97 | $1.97 | $7.88 | 622 |
| 2016-10-14 | $2.03 | $2.04 | $1.99 | $2.02 | $8.08 | 4,644 |
| 2016-10-13 | $2.01 | $2.06 | $1.94 | $1.94 | $7.76 | 1,624 |
| 2016-10-12 | $2.11 | $2.17 | $2.01 | $2.01 | $8.04 | 5,449 |
| 2016-10-11 | $2.00 | $2.18 | $2.00 | $2.09 | $8.36 | 3,115 |
| 2016-10-10 | $2.02 | $2.08 | $1.93 | $2.03 | $8.12 | 6,036 |
| 2016-10-07 | $2.09 | $2.10 | $2.02 | $2.07 | $8.28 | 1,696 |
| 2016-10-06 | $2.11 | $2.18 | $2.10 | $2.11 | $8.44 | 640 |
| 2016-10-05 | $2.15 | $2.25 | $2.07 | $2.19 | $8.76 | 1,710 |
| 2016-10-04 | $2.15 | $2.15 | $2.12 | $2.14 | $8.56 | 2,458 |
| 2016-10-03 | $2.13 | $2.19 | $2.12 | $2.17 | $8.68 | 1,550 |
| 2016-09-30 | $2.11 | $2.23 | $2.11 | $2.14 | $8.56 | 1,917 |
| 2016-09-29 | $2.25 | $2.26 | $2.07 | $2.13 | $8.52 | 6,377 |
| 2016-09-28 | $2.30 | $2.30 | $2.15 | $2.25 | $9.00 | 2,236 |
| 2016-09-27 | $2.28 | $2.28 | $2.14 | $2.24 | $8.96 | 1,704 |
| 2016-09-26 | $2.30 | $2.30 | $2.30 | $2.30 | $9.20 | 27 |
| 2016-09-23 | $2.29 | $2.37 | $2.24 | $2.29 | $9.16 | 4,059 |
| 2016-09-22 | $2.25 | $2.29 | $2.25 | $2.27 | $9.08 | 18,418 |
| 2016-09-21 | $2.24 | $2.35 | $2.22 | $2.22 | $8.88 | 3,556 |
| 2016-09-20 | $2.21 | $2.30 | $2.20 | $2.25 | $9.00 | 347 |
| 2016-09-19 | $2.28 | $2.33 | $2.14 | $2.24 | $8.96 | 4,157 |
| 2016-09-16 | $2.16 | $2.30 | $2.02 | $2.30 | $9.20 | 4,244 |
| 2016-09-15 | $2.08 | $2.23 | $1.94 | $2.19 | $8.76 | 10,876 |
| 2016-09-14 | $2.11 | $2.19 | $2.10 | $2.11 | $8.44 | 1,371 |
| 2016-09-13 | $2.15 | $2.16 | $1.95 | $2.09 | $8.36 | 25,525 |
| 2016-09-12 | $2.14 | $2.19 | $2.08 | $2.19 | $8.76 | 1,712 |
| 2016-09-09 | $2.26 | $2.26 | $2.15 | $2.17 | $8.68 | 3,413 |
| 2016-09-08 | $2.30 | $2.30 | $2.23 | $2.26 | $9.04 | 1,837 |
| 2016-09-07 | $2.30 | $2.35 | $2.23 | $2.28 | $9.12 | 14,524 |
| 2016-09-06 | $2.28 | $2.35 | $2.22 | $2.34 | $9.36 | 7,063 |
| 2016-09-02 | $2.18 | $2.27 | $2.18 | $2.24 | $8.96 | 3,252 |
| 2016-09-01 | $2.34 | $2.42 | $2.19 | $2.24 | $8.96 | 5,506 |
| 2016-08-31 | $2.39 | $2.40 | $2.30 | $2.31 | $9.24 | 1,908 |
| 2016-08-30 | $2.39 | $2.54 | $2.39 | $2.40 | $9.60 | 7,258 |
| 2016-08-29 | $2.41 | $2.43 | $2.39 | $2.42 | $9.68 | 5,492 |
| 2016-08-26 | $2.43 | $2.43 | $2.38 | $2.41 | $9.64 | 8,827 |
| 2016-08-25 | $2.44 | $2.44 | $2.40 | $2.42 | $9.68 | 11,841 |
| 2016-08-24 | $2.39 | $2.45 | $2.39 | $2.40 | $9.60 | 10,686 |
| 2016-08-23 | $2.38 | $2.43 | $2.38 | $2.39 | $9.56 | 29,693 |
| 2016-08-22 | $2.50 | $2.50 | $2.29 | $2.36 | $9.44 | 58,717 |
| 2016-08-19 | $2.33 | $2.33 | $2.22 | $2.29 | $9.16 | 7,547 |
| 2016-08-18 | $2.36 | $2.39 | $2.25 | $2.25 | $9.00 | 132,801 |
| 2016-08-17 | $2.40 | $2.44 | $2.32 | $2.37 | $9.48 | 14,412 |
| 2016-08-16 | $2.45 | $2.49 | $2.40 | $2.48 | $9.92 | 3,213 |
| 2016-08-15 | $2.44 | $2.59 | $2.40 | $2.43 | $9.70 | 1,242 |
| 2016-08-12 | $2.48 | $2.61 | $2.42 | $2.44 | $9.76 | 3,187 |
| 2016-08-11 | $2.49 | $2.74 | $2.46 | $2.48 | $9.92 | 5,834 |
| 2016-08-10 | $2.65 | $2.65 | $2.41 | $2.50 | $10.00 | 10,690 |
| 2016-08-09 | $2.34 | $2.53 | $2.34 | $2.46 | $9.84 | 5,487 |
| 2016-08-08 | $2.44 | $2.67 | $2.35 | $2.38 | $9.52 | 3,719 |
| 2016-08-05 | $2.49 | $2.49 | $2.45 | $2.45 | $9.81 | 775 |
| 2016-08-04 | $2.56 | $2.75 | $2.40 | $2.42 | $9.68 | 23,137 |
| 2016-08-03 | $2.30 | $2.66 | $2.30 | $2.44 | $9.76 | 15,552 |
| 2016-08-02 | $2.32 | $2.51 | $2.25 | $2.42 | $9.68 | 24,121 |
| 2016-08-01 | $2.52 | $2.52 | $2.38 | $2.40 | $9.58 | 2,690 |
| 2016-07-29 | $2.46 | $2.52 | $2.40 | $2.52 | $10.08 | 1,164 |
| 2016-07-28 | $2.31 | $2.52 | $2.30 | $2.47 | $9.88 | 6,521 |
| 2016-07-27 | $2.41 | $2.51 | $2.36 | $2.36 | $9.44 | 6,884 |
| 2016-07-26 | $2.40 | $2.40 | $2.40 | $2.40 | $9.61 | 171 |
| 2016-07-25 | $2.55 | $2.65 | $2.50 | $2.62 | $10.48 | 583 |
| 2016-07-22 | $2.82 | $2.85 | $2.54 | $2.58 | $10.32 | 4,057 |
| 2016-07-21 | $2.75 | $2.75 | $2.59 | $2.65 | $10.60 | 4,674 |
| 2016-07-20 | $2.70 | $2.70 | $2.64 | $2.66 | $10.64 | 1,982 |
| 2016-07-19 | $2.70 | $2.74 | $2.40 | $2.69 | $10.75 | 7,206 |
| 2016-07-18 | $2.50 | $2.75 | $2.50 | $2.56 | $10.24 | 23,080 |
| 2016-07-15 | $2.41 | $2.41 | $2.11 | $2.21 | $8.84 | 2,613 |
| 2016-07-14 | $2.25 | $2.48 | $2.25 | $2.40 | $9.60 | 592 |
| 2016-07-13 | $2.55 | $2.55 | $2.25 | $2.41 | $9.64 | 1,701 |
| 2016-07-12 | $2.52 | $2.60 | $2.50 | $2.50 | $10.00 | 1,512 |
| 2016-07-11 | $2.69 | $2.69 | $2.51 | $2.51 | $10.04 | 1,578 |
| 2016-07-08 | $2.62 | $2.62 | $2.60 | $2.60 | $10.40 | 371 |
| 2016-07-07 | $2.52 | $2.69 | $2.51 | $2.60 | $10.40 | 1,280 |
| 2016-07-06 | $2.60 | $2.60 | $2.51 | $2.52 | $10.08 | 2,388 |
| 2016-07-05 | $2.79 | $2.85 | $2.60 | $2.75 | $11.00 | 8,195 |
| 2016-07-01 | $2.81 | $2.97 | $2.67 | $2.80 | $11.20 | 6,323 |
| 2016-06-30 | $2.95 | $2.96 | $2.76 | $2.90 | $11.60 | 5,225 |
| 2016-06-29 | $2.97 | $2.97 | $2.90 | $2.95 | $11.80 | 1,975 |
| 2016-06-28 | $2.88 | $2.97 | $2.74 | $2.97 | $11.88 | 2,471 |
| 2016-06-27 | $2.86 | $2.90 | $2.75 | $2.90 | $11.60 | 725 |
| 2016-06-24 | $2.73 | $3.00 | $2.70 | $3.00 | $12.00 | 6,501 |
| 2016-06-23 | $2.89 | $2.90 | $2.77 | $2.90 | $11.60 | 2,789 |
| 2016-06-22 | $2.95 | $2.95 | $2.95 | $2.95 | $11.80 | 0 |
| 2016-06-21 | $3.04 | $3.04 | $2.71 | $2.95 | $11.80 | 3,083 |
| 2016-06-20 | $2.91 | $3.04 | $2.91 | $2.99 | $11.96 | 2,037 |
| 2016-06-17 | $2.67 | $2.93 | $2.67 | $2.93 | $11.72 | 3,025 |
| 2016-06-16 | $2.90 | $2.95 | $2.64 | $2.87 | $11.48 | 2,678 |
| 2016-06-15 | $2.62 | $2.99 | $2.61 | $2.98 | $11.92 | 2,539 |
| 2016-06-14 | $2.79 | $2.98 | $2.79 | $2.80 | $11.20 | 3,427 |
| 2016-06-13 | $2.65 | $2.81 | $2.65 | $2.76 | $11.04 | 1,907 |
| 2016-06-10 | $2.75 | $2.78 | $2.65 | $2.65 | $10.60 | 4,376 |
| 2016-06-09 | $2.64 | $2.70 | $2.62 | $2.64 | $10.56 | 917 |
| 2016-06-08 | $2.65 | $2.81 | $2.63 | $2.81 | $11.24 | 1,061 |
| 2016-06-07 | $2.75 | $2.90 | $2.60 | $2.80 | $11.20 | 5,619 |
| 2016-06-06 | $2.85 | $2.90 | $2.75 | $2.85 | $11.40 | 5,474 |
| 2016-06-03 | $2.85 | $2.98 | $2.75 | $2.86 | $11.44 | 4,112 |
| 2016-06-02 | $2.75 | $2.94 | $2.59 | $2.75 | $11.00 | 7,590 |
| 2016-06-01 | $2.45 | $2.80 | $2.43 | $2.43 | $9.72 | 1,264 |
| 2016-05-31 | $2.70 | $3.00 | $2.64 | $2.77 | $11.08 | 2,273 |
| 2016-05-27 | $2.54 | $2.74 | $2.54 | $2.66 | $10.64 | 1,666 |
| 2016-05-26 | $2.52 | $2.74 | $2.31 | $2.45 | $9.80 | 1,107 |
| 2016-05-25 | $2.48 | $2.73 | $2.30 | $2.55 | $10.20 | 1,607 |
| 2016-05-24 | $2.28 | $2.68 | $2.28 | $2.29 | $9.16 | 1,669 |
| 2016-05-23 | $2.25 | $2.41 | $2.25 | $2.36 | $9.44 | 825 |
| 2016-05-20 | $2.25 | $2.40 | $2.25 | $2.26 | $9.04 | 770 |
| 2016-05-19 | $2.25 | $2.35 | $2.25 | $2.25 | $9.00 | 834 |
| 2016-05-18 | $2.39 | $2.39 | $2.26 | $2.26 | $9.04 | 386 |
| 2016-05-17 | $2.35 | $2.54 | $2.35 | $2.39 | $9.56 | 1,330 |
| 2016-05-16 | $2.18 | $2.51 | $2.18 | $2.25 | $9.00 | 1,912 |
| 2016-05-13 | $2.58 | $2.58 | $2.31 | $2.31 | $9.25 | 81 |
| 2016-05-12 | $2.56 | $2.63 | $2.26 | $2.56 | $10.24 | 2,535 |
| 2016-05-11 | $2.43 | $2.62 | $2.42 | $2.45 | $9.80 | 2,271 |
| 2016-05-10 | $2.47 | $2.70 | $2.37 | $2.37 | $9.48 | 1,980 |
| 2016-05-09 | $2.31 | $2.92 | $2.15 | $2.60 | $10.40 | 153,489 |
| 2016-05-06 | $2.70 | $2.70 | $2.52 | $2.52 | $10.08 | 900 |
| 2016-05-05 | $2.70 | $2.77 | $2.61 | $2.61 | $10.44 | 1,046 |
| 2016-05-04 | $2.87 | $2.89 | $2.71 | $2.71 | $10.84 | 2,423 |
| 2016-05-03 | $3.00 | $3.06 | $2.87 | $3.06 | $12.24 | 552 |
| 2016-05-02 | $3.00 | $3.10 | $2.96 | $2.96 | $11.84 | 1,104 |
| 2016-04-29 | $3.15 | $3.38 | $2.94 | $2.94 | $11.77 | 2,735 |
| 2016-04-28 | $2.97 | $3.30 | $2.88 | $3.12 | $12.48 | 2,368 |
| 2016-04-27 | $2.76 | $3.20 | $2.76 | $3.00 | $12.00 | 6,886 |
| 2016-04-26 | $3.09 | $3.09 | $2.66 | $2.69 | $10.76 | 2,411 |
| 2016-04-25 | $2.51 | $2.51 | $2.51 | $2.51 | $10.04 | 65 |
| 2016-04-22 | $2.77 | $2.77 | $2.77 | $2.77 | $11.08 | 15 |
| 2016-04-21 | $2.90 | $2.90 | $2.77 | $2.77 | $11.08 | 305 |
| 2016-04-20 | $3.10 | $3.10 | $2.47 | $2.86 | $11.44 | 2,462 |
| 2016-04-19 | $2.49 | $3.09 | $2.48 | $2.71 | $10.84 | 1,643 |
| 2016-04-18 | $2.57 | $2.92 | $2.40 | $2.47 | $9.88 | 2,252 |
| 2016-04-15 | $2.95 | $2.97 | $2.57 | $2.57 | $10.28 | 1,143 |
| 2016-04-14 | $2.85 | $2.98 | $2.83 | $2.91 | $11.62 | 321 |
| 2016-04-13 | $3.09 | $3.09 | $2.50 | $2.81 | $11.24 | 1,242 |
| 2016-04-12 | $2.40 | $2.70 | $2.40 | $2.70 | $10.80 | 992 |
| 2016-04-11 | $2.35 | $2.52 | $2.15 | $2.52 | $10.08 | 5,537 |
| 2016-04-08 | $2.27 | $2.39 | $2.27 | $2.39 | $9.55 | 3,237 |
| 2016-04-07 | $2.27 | $2.36 | $2.22 | $2.36 | $9.44 | 564 |
| 2016-04-06 | $2.15 | $2.40 | $2.15 | $2.20 | $8.80 | 1,586 |
| 2016-04-05 | $2.48 | $2.48 | $2.14 | $2.14 | $8.56 | 500 |
| 2016-04-04 | $2.45 | $2.45 | $2.45 | $2.45 | $9.80 | 26 |
| 2016-04-01 | $2.34 | $2.60 | $2.34 | $2.45 | $9.80 | 776 |
| 2016-03-31 | $2.55 | $2.57 | $2.55 | $2.55 | $10.20 | 236 |
| 2016-03-30 | $2.45 | $2.55 | $2.42 | $2.49 | $9.96 | 743 |
| 2016-03-29 | $2.54 | $2.79 | $2.54 | $2.69 | $10.76 | 1,686 |
| 2016-03-28 | $2.50 | $2.65 | $2.50 | $2.64 | $10.56 | 249 |
| 2016-03-24 | $2.24 | $2.49 | $2.23 | $2.36 | $9.44 | 2,000 |
| 2016-03-23 | $2.42 | $2.45 | $2.35 | $2.35 | $9.40 | 303 |
| 2016-03-22 | $2.33 | $2.38 | $2.26 | $2.30 | $9.20 | 939 |
| 2016-03-21 | $2.32 | $2.35 | $2.21 | $2.21 | $8.84 | 2,314 |
| 2016-03-18 | $2.56 | $2.70 | $2.28 | $2.28 | $9.12 | 2,576 |
| 2016-03-17 | $2.20 | $2.60 | $2.20 | $2.51 | $10.04 | 1,254 |
| 2016-03-16 | $2.25 | $2.25 | $2.25 | $2.25 | $9.00 | 264 |
| 2016-03-15 | $2.10 | $2.32 | $2.10 | $2.25 | $9.00 | 919 |
| 2016-03-14 | $2.50 | $2.50 | $2.02 | $2.05 | $8.20 | 2,109 |
| 2016-03-11 | $2.29 | $2.29 | $2.25 | $2.25 | $9.00 | 575 |
| 2016-03-10 | $2.21 | $2.22 | $2.18 | $2.18 | $8.72 | 250 |
| 2016-03-09 | $2.32 | $2.32 | $2.01 | $2.10 | $8.40 | 457 |
| 2016-03-08 | $2.15 | $2.20 | $2.00 | $2.20 | $8.80 | 7,008 |
| 2016-03-07 | $2.30 | $2.30 | $2.07 | $2.07 | $8.28 | 3,638 |
| 2016-03-04 | $2.26 | $2.44 | $2.25 | $2.30 | $9.20 | 1,674 |
| 2016-03-03 | $2.50 | $2.50 | $2.31 | $2.31 | $9.24 | 603 |
| 2016-03-02 | $2.80 | $2.80 | $2.57 | $2.57 | $10.27 | 533 |
| 2016-03-01 | $2.51 | $2.77 | $2.51 | $2.77 | $11.08 | 148 |
| 2016-02-29 | $2.50 | $2.50 | $2.50 | $2.50 | $10.00 | 16 |
| 2016-02-26 | $2.70 | $3.00 | $2.50 | $2.50 | $10.00 | 10,371 |
| 2016-02-25 | $2.42 | $2.42 | $2.42 | $2.42 | $9.68 | 187 |
| 2016-02-24 | $2.05 | $3.00 | $2.05 | $2.95 | $11.80 | 1,936 |
| 2016-02-23 | $2.22 | $2.64 | $2.22 | $2.64 | $10.56 | 320 |
| 2016-02-22 | $2.15 | $2.59 | $2.15 | $2.59 | $10.36 | 2,857 |
| 2016-02-19 | $2.05 | $2.05 | $2.05 | $2.05 | $8.20 | 67 |
| 2016-02-18 | $2.09 | $2.09 | $2.09 | $2.09 | $8.36 | 9 |
| 2016-02-17 | $2.00 | $2.10 | $2.00 | $2.09 | $8.36 | 932 |
| 2016-02-16 | $2.18 | $2.18 | $2.06 | $2.12 | $8.48 | 130 |
| 2016-02-12 | $2.12 | $2.18 | $2.00 | $2.18 | $8.72 | 822 |
| 2016-02-11 | $2.21 | $2.29 | $2.21 | $2.25 | $9.00 | 825 |
| 2016-02-10 | $2.21 | $2.21 | $2.21 | $2.21 | $8.84 | 31 |
| 2016-02-09 | $2.30 | $2.30 | $2.15 | $2.20 | $8.80 | 752 |
| 2016-02-08 | $2.09 | $2.09 | $2.07 | $2.07 | $8.28 | 1,960 |
| 2016-02-05 | $2.10 | $2.14 | $2.10 | $2.14 | $8.56 | 75 |
| 2016-02-04 | $2.03 | $2.09 | $2.03 | $2.09 | $8.36 | 234 |
| 2016-02-03 | $2.15 | $2.15 | $2.09 | $2.13 | $8.52 | 972 |
| 2016-02-02 | $2.03 | $2.04 | $2.03 | $2.04 | $8.16 | 67 |
| 2016-02-01 | $2.15 | $2.17 | $2.03 | $2.17 | $8.67 | 1,068 |
| 2016-01-29 | $2.34 | $2.34 | $2.24 | $2.34 | $9.36 | 505 |
| 2016-01-28 | $2.25 | $2.25 | $2.25 | $2.25 | $9.00 | 0 |
| 2016-01-27 | $2.25 | $2.25 | $2.25 | $2.25 | $9.00 | 0 |
| 2016-01-26 | $2.24 | $2.25 | $2.24 | $2.25 | $9.00 | 304 |
| 2016-01-25 | $2.20 | $2.28 | $2.20 | $2.28 | $9.10 | 350 |
| 2016-01-22 | $2.18 | $2.45 | $2.18 | $2.37 | $9.48 | 1,778 |
| 2016-01-21 | $2.01 | $2.56 | $2.00 | $2.02 | $8.08 | 2,810 |
| 2016-01-20 | $2.06 | $2.08 | $1.99 | $2.00 | $8.00 | 2,717 |
| 2016-01-19 | $2.29 | $2.35 | $2.19 | $2.19 | $8.76 | 265 |
| 2016-01-15 | $2.08 | $2.25 | $1.97 | $2.10 | $8.40 | 3,246 |
| 2016-01-14 | $2.28 | $2.41 | $2.22 | $2.22 | $8.88 | 2,711 |
| 2016-01-13 | $2.57 | $2.57 | $2.57 | $2.57 | $10.28 | 0 |
| 2016-01-12 | $2.30 | $2.73 | $2.30 | $2.57 | $10.28 | 1,183 |
| 2016-01-11 | $2.80 | $2.80 | $2.80 | $2.80 | $11.20 | 255 |
| 2016-01-08 | $2.71 | $2.71 | $2.71 | $2.71 | $10.84 | 0 |
| 2016-01-07 | $2.78 | $2.78 | $2.69 | $2.71 | $10.84 | 2,937 |
| 2016-01-06 | $2.93 | $2.93 | $2.93 | $2.93 | $11.73 | 52 |
| 2016-01-05 | $2.90 | $2.90 | $2.75 | $2.82 | $11.28 | 2,774 |
| 2016-01-04 | $2.91 | $3.07 | $2.86 | $2.86 | $11.44 | 2,552 |
| 2015-12-31 | $2.97 | $3.32 | $2.97 | $3.13 | $12.52 | 1,336 |
| 2015-12-30 | $2.94 | $2.94 | $2.90 | $2.90 | $11.60 | 762 |
| 2015-12-29 | $2.99 | $3.02 | $2.90 | $2.90 | $11.60 | 1,229 |
| 2015-12-28 | $2.99 | $3.05 | $2.80 | $2.97 | $11.88 | 1,609 |
| 2015-12-24 | $3.05 | $3.05 | $3.05 | $3.05 | $12.20 | 148 |
| 2015-12-23 | $2.84 | $3.10 | $2.84 | $3.03 | $12.12 | 368 |
| 2015-12-22 | $3.00 | $3.14 | $2.78 | $3.00 | $12.00 | 10,652 |
| 2015-12-21 | $2.78 | $3.00 | $2.75 | $3.00 | $12.00 | 5,245 |
| 2015-12-18 | $3.00 | $3.07 | $2.90 | $2.98 | $11.92 | 1,689 |
| 2015-12-17 | $2.73 | $3.24 | $2.73 | $2.79 | $11.16 | 3,898 |
| 2015-12-16 | $2.25 | $2.80 | $2.24 | $2.56 | $10.24 | 7,140 |
| 2015-12-15 | $2.19 | $2.25 | $2.17 | $2.24 | $8.96 | 3,845 |
| 2015-12-14 | $2.25 | $2.25 | $2.03 | $2.19 | $8.76 | 2,008 |
| 2015-12-11 | $2.30 | $2.40 | $1.88 | $2.26 | $9.04 | 9,026 |
| 2015-12-10 | $3.00 | $3.00 | $2.33 | $2.39 | $9.56 | 1,935 |
| 2015-12-09 | $3.04 | $3.04 | $2.70 | $2.78 | $11.12 | 5,057 |
| 2015-12-08 | $2.88 | $2.88 | $2.88 | $2.88 | $11.52 | 1 |
| 2015-12-07 | $3.23 | $3.23 | $2.78 | $2.88 | $11.52 | 2,782 |
| 2015-12-04 | $3.34 | $3.34 | $3.20 | $3.21 | $12.84 | 719 |
| 2015-12-03 | $3.26 | $3.55 | $3.26 | $3.26 | $13.04 | 1,066 |
| 2015-12-02 | $3.54 | $3.62 | $3.44 | $3.47 | $13.88 | 365 |
| 2015-12-01 | $3.35 | $3.35 | $3.21 | $3.23 | $12.92 | 600 |
| 2015-11-30 | $3.54 | $3.54 | $3.33 | $3.33 | $13.32 | 515 |
| 2015-11-27 | $3.68 | $3.68 | $3.68 | $3.68 | $14.72 | 201 |
| 2015-11-25 | $3.55 | $3.58 | $3.43 | $3.55 | $14.20 | 3,444 |
| 2015-11-24 | $4.18 | $4.30 | $3.88 | $4.09 | $16.36 | 1,262 |
| 2015-11-23 | $3.60 | $4.29 | $3.47 | $4.29 | $17.16 | 4,961 |
| 2015-11-20 | $3.19 | $3.29 | $3.19 | $3.26 | $13.04 | 825 |
| 2015-11-19 | $3.34 | $3.48 | $3.08 | $3.08 | $12.32 | 4,240 |
| 2015-11-18 | $3.56 | $3.73 | $3.31 | $3.32 | $13.28 | 3,410 |
| 2015-11-17 | $3.77 | $3.77 | $3.77 | $3.77 | $15.08 | 52 |
| 2015-11-16 | $4.00 | $4.09 | $3.71 | $3.82 | $15.28 | 1,376 |
| 2015-11-13 | $4.15 | $4.19 | $4.06 | $4.16 | $16.64 | 652 |
| 2015-11-12 | $4.55 | $4.64 | $4.15 | $4.17 | $16.68 | 1,576 |
| 2015-11-11 | $4.01 | $5.45 | $4.01 | $4.91 | $19.64 | 2,996 |
| 2015-11-10 | $4.00 | $4.31 | $4.00 | $4.31 | $17.24 | 1,052 |
| 2015-11-09 | $4.43 | $4.43 | $4.04 | $4.18 | $16.72 | 1,018 |
| 2015-11-06 | $4.75 | $5.45 | $4.43 | $4.43 | $17.72 | 3,567 |
| 2015-11-05 | $5.45 | $5.45 | $4.70 | $4.70 | $18.80 | 6,321 |
| 2015-11-04 | $4.72 | $5.13 | $4.61 | $4.86 | $19.44 | 675 |
| 2015-11-03 | $4.54 | $4.67 | $4.10 | $4.67 | $18.68 | 650 |
| 2015-11-02 | $4.28 | $4.28 | $4.00 | $4.02 | $16.08 | 829 |
| 2015-10-30 | $4.27 | $4.54 | $4.10 | $4.46 | $17.84 | 894 |
| 2015-10-29 | $4.43 | $5.06 | $4.30 | $4.53 | $18.12 | 1,593 |
| 2015-10-28 | $3.50 | $4.40 | $3.50 | $4.10 | $16.40 | 18,013 |
| 2015-10-27 | $3.31 | $3.45 | $3.31 | $3.44 | $13.76 | 644 |
| 2015-10-26 | $3.23 | $3.50 | $3.23 | $3.50 | $14.00 | 4,083 |
| 2015-10-23 | $3.28 | $3.31 | $3.21 | $3.23 | $12.92 | 5,118 |
| 2015-10-22 | $3.38 | $3.38 | $3.38 | $3.38 | $13.52 | 135 |
| 2015-10-21 | $3.32 | $3.32 | $3.26 | $3.29 | $13.16 | 736 |
| 2015-10-20 | $3.33 | $3.37 | $3.32 | $3.33 | $13.32 | 355 |
| 2015-10-19 | $3.32 | $3.35 | $3.32 | $3.35 | $13.40 | 275 |
| 2015-10-16 | $3.36 | $3.38 | $3.36 | $3.38 | $13.52 | 70 |
| 2015-10-15 | $3.39 | $3.40 | $3.34 | $3.39 | $13.56 | 617 |
| 2015-10-14 | $3.41 | $3.48 | $3.34 | $3.48 | $13.92 | 168 |
| 2015-10-13 | $3.32 | $3.47 | $3.32 | $3.47 | $13.88 | 279 |
| 2015-10-12 | $3.33 | $3.42 | $3.32 | $3.42 | $13.68 | 1,193 |
| 2015-10-09 | $3.47 | $3.47 | $3.33 | $3.40 | $13.60 | 974 |
| 2015-10-08 | $3.38 | $3.38 | $3.31 | $3.31 | $13.24 | 422 |
| 2015-10-07 | $3.38 | $3.50 | $3.30 | $3.31 | $13.24 | 2,414 |
| 2015-10-06 | $3.50 | $3.50 | $3.35 | $3.49 | $13.96 | 323 |
| 2015-10-05 | $3.36 | $3.48 | $3.36 | $3.48 | $13.92 | 1,070 |
| 2015-10-02 | $3.25 | $3.25 | $3.25 | $3.25 | $13.00 | 100 |
| 2015-10-01 | $3.19 | $3.19 | $3.19 | $3.19 | $12.76 | 50 |
| 2015-09-30 | $3.12 | $3.43 | $3.05 | $3.43 | $13.72 | 7,938 |
| 2015-09-29 | $3.25 | $3.25 | $3.13 | $3.19 | $12.76 | 1,825 |
| 2015-09-28 | $3.25 | $3.41 | $3.23 | $3.25 | $13.00 | 2,531 |
| 2015-09-25 | $3.35 | $3.40 | $3.21 | $3.28 | $13.12 | 3,147 |
| 2015-09-24 | $3.34 | $3.48 | $3.25 | $3.44 | $13.76 | 5,855 |
| 2015-09-23 | $3.28 | $3.45 | $3.25 | $3.44 | $13.76 | 997 |
| 2015-09-22 | $3.49 | $3.49 | $3.27 | $3.40 | $13.60 | 574 |
| 2015-09-21 | $3.34 | $3.40 | $3.25 | $3.39 | $13.56 | 1,165 |
| 2015-09-18 | $3.38 | $3.49 | $3.25 | $3.32 | $13.28 | 25,451 |
| 2015-09-17 | $3.40 | $3.40 | $3.25 | $3.38 | $13.52 | 1,621 |
| 2015-09-16 | $3.43 | $3.49 | $3.35 | $3.42 | $13.68 | 3,328 |
| 2015-09-15 | $3.43 | $3.43 | $3.43 | $3.43 | $13.72 | 75 |
| 2015-09-14 | $3.40 | $3.45 | $3.14 | $3.23 | $12.92 | 1,982 |
| 2015-09-11 | $3.47 | $3.47 | $3.27 | $3.43 | $13.72 | 2,154 |
| 2015-09-10 | $3.40 | $3.40 | $3.17 | $3.29 | $13.16 | 1,944 |
| 2015-09-09 | $3.14 | $3.48 | $3.12 | $3.39 | $13.56 | 1,259 |
| 2015-09-08 | $3.39 | $3.50 | $3.20 | $3.39 | $13.56 | 1,779 |
| 2015-09-04 | $3.11 | $3.42 | $3.09 | $3.38 | $13.52 | 423 |
| 2015-09-03 | $3.55 | $3.55 | $3.10 | $3.43 | $13.72 | 1,814 |
| 2015-09-02 | $3.36 | $4.00 | $3.36 | $3.57 | $14.28 | 878 |
| 2015-09-01 | $3.43 | $3.43 | $3.31 | $3.33 | $13.32 | 779 |
| 2015-08-31 | $3.20 | $3.20 | $3.20 | $3.20 | $12.80 | 62 |
| 2015-08-28 | $3.44 | $3.44 | $3.16 | $3.22 | $12.88 | 492 |
| 2015-08-27 | $3.28 | $3.50 | $3.16 | $3.41 | $13.64 | 866 |
| 2015-08-26 | $3.09 | $3.46 | $3.02 | $3.44 | $13.76 | 970 |
| 2015-08-25 | $3.22 | $3.70 | $3.02 | $3.04 | $12.16 | 13,441 |
| 2015-08-24 | $3.48 | $3.48 | $3.02 | $3.04 | $12.16 | 1,973 |
| 2015-08-21 | $3.39 | $3.39 | $2.99 | $3.38 | $13.52 | 5,266 |
| 2015-08-20 | $3.40 | $3.46 | $3.22 | $3.29 | $13.16 | 3,672 |
| 2015-08-19 | $3.38 | $3.51 | $3.31 | $3.44 | $13.76 | 3,340 |
EcoStim Energy Solutions Inc (ESESD) News Headlines
Recent EcoStim Energy Solutions Inc (ESESD) News
Similar Companies to EcoStim Energy Solutions Inc (ESESD) 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 | -- | -- | -- |