EV Energy Partners LP Unit (EVEPQ) Exchange: PINK
Data as of May 6, 2024
$0.14 ($0.00) 2.94%
EV Energy Partners LP Unit - Daily Information
Click for more stock information on EV Energy Partners LP Unit.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.14 |
| Previous Close | $0.14 |
| High | $0.14 |
| Low | $0.14 |
| Adjusted Open | $0.14 |
| Previous Adjusted Close | $0.14 |
| Adjusted High | $0.14 |
| Adjusted Low | $0.14 |
About EV Energy Partners LP Unit (EVEPQ)
DELISTED - EV Energy Partners LP - Unit
Invest in EV Energy Partners LP Unit (EVEPQ)
Historical Stock Data for EV Energy Partners LP Unit (EVEPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2018-06-04 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 235,744 |
| 2018-06-01 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 350,254 |
| 2018-05-31 | $0.10 | $0.13 | $0.10 | $0.12 | $0.12 | 378,198 |
| 2018-05-30 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 140,677 |
| 2018-05-29 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 257,505 |
| 2018-05-25 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 327,144 |
| 2018-05-24 | $0.10 | $0.13 | $0.08 | $0.11 | $0.11 | 398,005 |
| 2018-05-23 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 302,535 |
| 2018-05-22 | $0.14 | $0.14 | $0.09 | $0.10 | $0.10 | 233,908 |
| 2018-05-21 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 651,104 |
| 2018-05-18 | $0.14 | $0.14 | $0.10 | $0.13 | $0.13 | 527,195 |
| 2018-05-17 | $0.06 | $0.12 | $0.06 | $0.12 | $0.12 | 1,244,433 |
| 2018-05-16 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 512,594 |
| 2018-05-15 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 1,201,198 |
| 2018-05-14 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 750,473 |
| 2018-05-11 | $0.09 | $0.13 | $0.09 | $0.09 | $0.09 | 576,130 |
| 2018-05-10 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 2,415,686 |
| 2018-05-09 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 911,577 |
| 2018-05-08 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,312,833 |
| 2018-05-07 | $0.13 | $0.16 | $0.12 | $0.15 | $0.15 | 3,055,200 |
| 2018-05-04 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 240,482 |
| 2018-05-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 459,194 |
| 2018-05-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 702,681 |
| 2018-05-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 377,825 |
| 2018-04-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 394,610 |
| 2018-04-27 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 896,502 |
| 2018-04-26 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 528,977 |
| 2018-04-25 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 300,026 |
| 2018-04-24 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 322,612 |
| 2018-04-23 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 533,743 |
| 2018-04-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 504,887 |
| 2018-04-19 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 890,787 |
| 2018-04-18 | $0.14 | $0.18 | $0.14 | $0.15 | $0.15 | 3,980,549 |
| 2018-04-17 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 888,738 |
| 2018-04-16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 842,209 |
| 2018-04-13 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 625,914 |
| 2018-04-12 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 624,533 |
| 2018-04-11 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 2,310,798 |
| 2018-04-10 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 1,687,846 |
| 2018-04-09 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,550,041 |
| 2018-04-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 1,300,220 |
| 2018-04-05 | $0.18 | $0.22 | $0.17 | $0.18 | $0.18 | 4,591,025 |
| 2018-04-04 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 907,063 |
| 2018-04-03 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 2,208,698 |
| 2018-04-02 | $0.19 | $0.23 | $0.18 | $0.20 | $0.20 | 4,674,209 |
| 2018-03-29 | $0.17 | $0.21 | $0.17 | $0.19 | $0.19 | 3,615,412 |
| 2018-03-28 | $0.15 | $0.23 | $0.15 | $0.16 | $0.16 | 8,520,294 |
| 2018-03-27 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 951,281 |
| 2018-03-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 969,479 |
| 2018-03-23 | $0.17 | $0.18 | $0.14 | $0.17 | $0.17 | 2,251,212 |
| 2018-03-22 | $0.19 | $0.20 | $0.16 | $0.17 | $0.17 | 4,275,576 |
| 2018-03-21 | $0.14 | $0.25 | $0.13 | $0.23 | $0.23 | 13,232,679 |
| 2018-03-20 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 1,144,636 |
| 2018-03-19 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 1,670,392 |
| 2018-03-16 | $0.16 | $0.18 | $0.14 | $0.16 | $0.16 | 2,741,625 |
| 2018-03-15 | $0.19 | $0.21 | $0.16 | $0.16 | $0.16 | 2,770,346 |
| 2018-03-14 | $0.23 | $0.26 | $0.18 | $0.20 | $0.20 | 6,455,657 |
| 2018-03-13 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 353,293 |
| 2018-03-12 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 84,095 |
| 2018-03-09 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 106,978 |
| 2018-03-08 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 89,939 |
| 2018-03-07 | $0.61 | $0.62 | $0.56 | $0.59 | $0.59 | 72,455 |
| 2018-03-06 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 198,232 |
| 2018-03-05 | $0.60 | $0.63 | $0.57 | $0.61 | $0.61 | 570,993 |
| 2018-03-02 | $0.61 | $0.63 | $0.55 | $0.60 | $0.60 | 451,391 |
| 2018-03-01 | $0.61 | $0.67 | $0.61 | $0.61 | $0.61 | 109,669 |
| 2018-02-28 | $0.66 | $0.68 | $0.60 | $0.63 | $0.63 | 292,625 |
| 2018-02-27 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 114,749 |
| 2018-02-26 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 122,565 |
| 2018-02-23 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 138,077 |
| 2018-02-22 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 83,554 |
| 2018-02-21 | $0.62 | $0.64 | $0.59 | $0.59 | $0.59 | 116,072 |
| 2018-02-20 | $0.65 | $0.67 | $0.61 | $0.62 | $0.62 | 92,849 |
| 2018-02-16 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 84,963 |
| 2018-02-15 | $0.66 | $0.70 | $0.64 | $0.64 | $0.64 | 96,265 |
| 2018-02-14 | $0.65 | $0.72 | $0.64 | $0.66 | $0.66 | 123,666 |
| 2018-02-13 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 65,438 |
| 2018-02-12 | $0.61 | $0.66 | $0.58 | $0.65 | $0.65 | 115,912 |
| 2018-02-09 | $0.63 | $0.64 | $0.57 | $0.58 | $0.58 | 291,658 |
| 2018-02-08 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 94,823 |
| 2018-02-07 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 76,507 |
| 2018-02-06 | $0.67 | $0.69 | $0.63 | $0.68 | $0.68 | 143,634 |
| 2018-02-05 | $0.73 | $0.74 | $0.65 | $0.67 | $0.67 | 183,384 |
| 2018-02-02 | $0.74 | $0.76 | $0.69 | $0.71 | $0.71 | 160,527 |
| 2018-02-01 | $0.74 | $0.79 | $0.70 | $0.75 | $0.75 | 286,942 |
| 2018-01-31 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 129,937 |
| 2018-01-30 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 289,632 |
| 2018-01-29 | $0.75 | $0.80 | $0.73 | $0.75 | $0.75 | 126,881 |
| 2018-01-26 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 249,086 |
| 2018-01-25 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 194,855 |
| 2018-01-24 | $0.83 | $0.83 | $0.77 | $0.83 | $0.83 | 319,058 |
| 2018-01-23 | $0.83 | $0.89 | $0.75 | $0.80 | $0.80 | 310,132 |
| 2018-01-22 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 248,976 |
| 2018-01-19 | $0.85 | $0.89 | $0.81 | $0.84 | $0.84 | 128,413 |
| 2018-01-18 | $0.93 | $0.93 | $0.83 | $0.85 | $0.85 | 170,251 |
| 2018-01-17 | $0.87 | $0.91 | $0.82 | $0.89 | $0.89 | 491,831 |
| 2018-01-16 | $0.89 | $1.06 | $0.86 | $0.88 | $0.88 | 1,106,487 |
| 2018-01-12 | $0.84 | $0.87 | $0.80 | $0.87 | $0.87 | 625,030 |
| 2018-01-11 | $0.75 | $0.85 | $0.74 | $0.78 | $0.78 | 659,233 |
| 2018-01-10 | $0.73 | $0.78 | $0.73 | $0.74 | $0.74 | 278,056 |
| 2018-01-09 | $0.68 | $0.75 | $0.68 | $0.73 | $0.73 | 276,067 |
| 2018-01-08 | $0.67 | $0.69 | $0.61 | $0.67 | $0.67 | 276,940 |
| 2018-01-05 | $0.77 | $0.77 | $0.65 | $0.68 | $0.68 | 504,128 |
| 2018-01-04 | $0.80 | $0.80 | $0.70 | $0.77 | $0.77 | 1,089,981 |
| 2018-01-03 | $0.53 | $0.70 | $0.53 | $0.68 | $0.68 | 1,029,620 |
| 2018-01-02 | $0.51 | $0.54 | $0.50 | $0.54 | $0.54 | 232,426 |
| 2017-12-29 | $0.53 | $0.55 | $0.47 | $0.51 | $0.51 | 585,009 |
| 2017-12-28 | $0.53 | $0.54 | $0.49 | $0.52 | $0.52 | 641,499 |
| 2017-12-27 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 346,619 |
| 2017-12-26 | $0.52 | $0.56 | $0.49 | $0.52 | $0.52 | 674,952 |
| 2017-12-22 | $0.55 | $0.60 | $0.51 | $0.52 | $0.52 | 357,502 |
| 2017-12-21 | $0.53 | $0.61 | $0.53 | $0.56 | $0.56 | 519,843 |
| 2017-12-20 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 286,713 |
| 2017-12-19 | $0.62 | $0.64 | $0.59 | $0.59 | $0.59 | 274,694 |
| 2017-12-18 | $0.65 | $0.68 | $0.61 | $0.61 | $0.61 | 275,915 |
| 2017-12-15 | $0.61 | $0.69 | $0.60 | $0.66 | $0.66 | 264,213 |
| 2017-12-14 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 246,642 |
| 2017-12-13 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 211,571 |
| 2017-12-12 | $0.70 | $0.74 | $0.65 | $0.66 | $0.66 | 375,774 |
| 2017-12-11 | $0.68 | $0.80 | $0.65 | $0.70 | $0.70 | 552,542 |
| 2017-12-08 | $0.71 | $0.74 | $0.66 | $0.69 | $0.69 | 257,893 |
| 2017-12-07 | $0.76 | $0.80 | $0.70 | $0.71 | $0.71 | 117,743 |
| 2017-12-06 | $0.74 | $0.85 | $0.72 | $0.76 | $0.76 | 384,213 |
| 2017-12-05 | $0.79 | $0.81 | $0.74 | $0.74 | $0.74 | 226,315 |
| 2017-12-04 | $0.87 | $0.88 | $0.75 | $0.79 | $0.79 | 375,385 |
| 2017-12-01 | $0.81 | $1.04 | $0.76 | $0.86 | $0.86 | 1,765,868 |
| 2017-11-30 | $0.62 | $0.82 | $0.62 | $0.80 | $0.80 | 985,734 |
| 2017-11-29 | $0.60 | $0.65 | $0.60 | $0.61 | $0.61 | 123,503 |
| 2017-11-28 | $0.62 | $0.65 | $0.59 | $0.62 | $0.62 | 138,579 |
| 2017-11-27 | $0.66 | $0.69 | $0.60 | $0.61 | $0.61 | 170,901 |
| 2017-11-24 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 145,461 |
| 2017-11-22 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 215,515 |
| 2017-11-21 | $0.64 | $0.67 | $0.62 | $0.62 | $0.62 | 201,609 |
| 2017-11-20 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 171,689 |
| 2017-11-17 | $0.63 | $0.71 | $0.63 | $0.68 | $0.68 | 349,892 |
| 2017-11-16 | $0.64 | $0.69 | $0.58 | $0.62 | $0.62 | 236,451 |
| 2017-11-15 | $0.65 | $0.71 | $0.58 | $0.63 | $0.63 | 536,580 |
| 2017-11-14 | $0.76 | $0.76 | $0.65 | $0.66 | $0.66 | 244,575 |
| 2017-11-13 | $0.81 | $0.81 | $0.74 | $0.77 | $0.77 | 257,475 |
| 2017-11-10 | $0.91 | $0.95 | $0.73 | $0.81 | $0.81 | 350,351 |
| 2017-11-09 | $0.81 | $0.96 | $0.79 | $0.91 | $0.91 | 345,403 |
| 2017-11-08 | $1.07 | $1.08 | $0.92 | $1.00 | $1.00 | 706,334 |
| 2017-11-07 | $1.28 | $1.37 | $1.00 | $1.07 | $1.07 | 1,008,183 |
| 2017-11-06 | $1.11 | $1.46 | $0.99 | $1.28 | $1.28 | 3,323,629 |
| 2017-11-03 | $0.78 | $1.16 | $0.75 | $1.09 | $1.09 | 3,120,905 |
| 2017-11-02 | $0.63 | $0.80 | $0.63 | $0.77 | $0.77 | 688,056 |
| 2017-11-01 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 120,324 |
| 2017-10-31 | $0.60 | $0.64 | $0.58 | $0.61 | $0.61 | 166,694 |
| 2017-10-30 | $0.59 | $0.65 | $0.58 | $0.61 | $0.61 | 149,213 |
| 2017-10-27 | $0.58 | $0.62 | $0.57 | $0.60 | $0.60 | 151,990 |
| 2017-10-26 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 41,384 |
| 2017-10-25 | $0.62 | $0.68 | $0.56 | $0.58 | $0.58 | 132,237 |
| 2017-10-24 | $0.60 | $0.66 | $0.58 | $0.63 | $0.63 | 356,724 |
| 2017-10-23 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 185,525 |
| 2017-10-20 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 253,107 |
| 2017-10-19 | $0.52 | $0.60 | $0.50 | $0.57 | $0.57 | 341,116 |
| 2017-10-18 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 149,094 |
| 2017-10-17 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 141,739 |
| 2017-10-16 | $0.47 | $0.56 | $0.45 | $0.51 | $0.51 | 206,300 |
| 2017-10-13 | $0.52 | $0.52 | $0.45 | $0.46 | $0.46 | 96,967 |
| 2017-10-12 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 161,993 |
| 2017-10-11 | $0.56 | $0.57 | $0.51 | $0.52 | $0.52 | 167,078 |
| 2017-10-10 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 115,808 |
| 2017-10-09 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 136,615 |
| 2017-10-06 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 133,666 |
| 2017-10-05 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 139,851 |
| 2017-10-04 | $0.63 | $0.68 | $0.60 | $0.60 | $0.60 | 112,928 |
| 2017-10-03 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 61,455 |
| 2017-10-02 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 126,342 |
| 2017-09-29 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 141,825 |
| 2017-09-28 | $0.67 | $0.70 | $0.62 | $0.63 | $0.63 | 264,731 |
| 2017-09-27 | $0.72 | $0.72 | $0.61 | $0.67 | $0.67 | 751,267 |
| 2017-09-26 | $0.57 | $0.72 | $0.56 | $0.72 | $0.72 | 824,154 |
| 2017-09-25 | $0.55 | $0.58 | $0.51 | $0.58 | $0.58 | 203,564 |
| 2017-09-22 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 58,414 |
| 2017-09-21 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 139,302 |
| 2017-09-20 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 239,345 |
| 2017-09-19 | $0.53 | $0.55 | $0.51 | $0.55 | $0.55 | 145,448 |
| 2017-09-18 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 111,286 |
| 2017-09-15 | $0.57 | $0.60 | $0.51 | $0.53 | $0.53 | 484,071 |
| 2017-09-14 | $0.52 | $0.58 | $0.49 | $0.58 | $0.58 | 539,912 |
| 2017-09-13 | $0.48 | $0.55 | $0.47 | $0.51 | $0.51 | 357,466 |
| 2017-09-12 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 127,389 |
| 2017-09-11 | $0.48 | $0.51 | $0.46 | $0.48 | $0.48 | 185,891 |
| 2017-09-08 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 227,785 |
| 2017-09-07 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 89,895 |
| 2017-09-06 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 79,340 |
| 2017-09-05 | $0.42 | $0.46 | $0.42 | $0.42 | $0.42 | 67,539 |
| 2017-09-01 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 59,800 |
| 2017-08-31 | $0.41 | $0.46 | $0.40 | $0.43 | $0.43 | 140,114 |
| 2017-08-30 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 72,500 |
| 2017-08-29 | $0.43 | $0.46 | $0.41 | $0.41 | $0.41 | 96,448 |
| 2017-08-28 | $0.45 | $0.45 | $0.40 | $0.44 | $0.44 | 107,819 |
| 2017-08-25 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 108,511 |
| 2017-08-24 | $0.43 | $0.50 | $0.42 | $0.45 | $0.45 | 151,820 |
| 2017-08-23 | $0.45 | $0.46 | $0.40 | $0.43 | $0.43 | 212,960 |
| 2017-08-22 | $0.52 | $0.52 | $0.38 | $0.45 | $0.45 | 380,608 |
| 2017-08-21 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 81,733 |
| 2017-08-18 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 228,972 |
| 2017-08-17 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 282,720 |
| 2017-08-16 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 84,812 |
| 2017-08-15 | $0.46 | $0.48 | $0.42 | $0.44 | $0.44 | 58,630 |
| 2017-08-14 | $0.45 | $0.48 | $0.44 | $0.46 | $0.46 | 52,850 |
| 2017-08-11 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 103,993 |
| 2017-08-10 | $0.52 | $0.52 | $0.37 | $0.43 | $0.43 | 648,037 |
| 2017-08-09 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 186,663 |
| 2017-08-08 | $0.55 | $0.57 | $0.54 | $0.54 | $0.54 | 284,640 |
| 2017-08-07 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 69,953 |
| 2017-08-04 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 100,814 |
| 2017-08-03 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 101,424 |
| 2017-08-02 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 125,558 |
| 2017-08-01 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 86,158 |
| 2017-07-31 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 43,772 |
| 2017-07-28 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 143,964 |
| 2017-07-27 | $0.63 | $0.63 | $0.55 | $0.58 | $0.58 | 278,240 |
| 2017-07-26 | $0.63 | $0.65 | $0.60 | $0.65 | $0.65 | 551,015 |
| 2017-07-25 | $0.55 | $0.62 | $0.55 | $0.60 | $0.60 | 251,265 |
| 2017-07-24 | $0.58 | $0.60 | $0.52 | $0.55 | $0.55 | 296,681 |
| 2017-07-21 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 112,320 |
| 2017-07-20 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 121,909 |
| 2017-07-19 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 244,973 |
| 2017-07-18 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 181,183 |
| 2017-07-17 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 363,501 |
| 2017-07-14 | $0.58 | $0.63 | $0.58 | $0.60 | $0.60 | 103,863 |
| 2017-07-13 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 90,134 |
| 2017-07-12 | $0.59 | $0.64 | $0.56 | $0.57 | $0.57 | 296,036 |
| 2017-07-11 | $0.57 | $0.62 | $0.57 | $0.58 | $0.58 | 124,840 |
| 2017-07-10 | $0.58 | $0.62 | $0.56 | $0.57 | $0.57 | 81,945 |
| 2017-07-07 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 459,710 |
| 2017-07-06 | $0.64 | $0.67 | $0.61 | $0.61 | $0.61 | 211,206 |
| 2017-07-05 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 274,826 |
| 2017-07-03 | $0.61 | $0.70 | $0.61 | $0.69 | $0.69 | 313,609 |
| 2017-06-30 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 147,212 |
| 2017-06-29 | $0.60 | $0.65 | $0.59 | $0.60 | $0.60 | 156,667 |
| 2017-06-28 | $0.60 | $0.65 | $0.59 | $0.59 | $0.59 | 427,067 |
| 2017-06-27 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 192,826 |
| 2017-06-26 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 248,237 |
| 2017-06-23 | $0.62 | $0.62 | $0.56 | $0.60 | $0.60 | 364,733 |
| 2017-06-22 | $0.55 | $0.62 | $0.55 | $0.59 | $0.59 | 447,723 |
| 2017-06-21 | $0.59 | $0.62 | $0.53 | $0.55 | $0.55 | 435,741 |
| 2017-06-20 | $0.61 | $0.64 | $0.57 | $0.59 | $0.59 | 304,777 |
| 2017-06-19 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 167,669 |
| 2017-06-16 | $0.63 | $0.67 | $0.60 | $0.65 | $0.65 | 371,545 |
| 2017-06-15 | $0.65 | $0.67 | $0.60 | $0.60 | $0.60 | 268,717 |
| 2017-06-14 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 206,381 |
| 2017-06-13 | $0.68 | $0.75 | $0.67 | $0.69 | $0.69 | 213,837 |
| 2017-06-12 | $0.68 | $0.77 | $0.66 | $0.69 | $0.69 | 179,107 |
| 2017-06-09 | $0.69 | $0.71 | $0.65 | $0.71 | $0.71 | 299,245 |
| 2017-06-08 | $0.74 | $0.74 | $0.62 | $0.67 | $0.67 | 796,007 |
| 2017-06-07 | $0.81 | $0.89 | $0.75 | $0.78 | $0.78 | 313,017 |
| 2017-06-06 | $0.78 | $0.84 | $0.70 | $0.82 | $0.82 | 559,840 |
| 2017-06-05 | $0.95 | $1.00 | $0.78 | $0.82 | $0.82 | 577,564 |
| 2017-06-02 | $1.03 | $1.04 | $0.95 | $0.95 | $0.95 | 247,826 |
| 2017-06-01 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 133,414 |
| 2017-05-31 | $1.06 | $1.08 | $1.01 | $1.03 | $1.03 | 185,801 |
| 2017-05-30 | $1.05 | $1.13 | $1.05 | $1.06 | $1.06 | 225,550 |
| 2017-05-26 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 185,443 |
| 2017-05-25 | $1.16 | $1.21 | $1.05 | $1.09 | $1.09 | 251,668 |
| 2017-05-24 | $1.16 | $1.29 | $1.14 | $1.18 | $1.18 | 191,143 |
| 2017-05-23 | $1.25 | $1.27 | $1.14 | $1.18 | $1.18 | 104,917 |
| 2017-05-22 | $1.31 | $1.34 | $1.22 | $1.26 | $1.26 | 235,937 |
| 2017-05-19 | $1.10 | $1.31 | $1.07 | $1.30 | $1.30 | 473,157 |
| 2017-05-18 | $1.12 | $1.12 | $1.05 | $1.10 | $1.10 | 92,283 |
| 2017-05-17 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 147,882 |
| 2017-05-16 | $1.16 | $1.17 | $1.06 | $1.09 | $1.09 | 177,430 |
| 2017-05-15 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 248,132 |
| 2017-05-12 | $1.11 | $1.18 | $1.08 | $1.10 | $1.10 | 274,202 |
| 2017-05-11 | $1.21 | $1.26 | $1.12 | $1.12 | $1.12 | 309,411 |
| 2017-05-10 | $1.25 | $1.29 | $1.11 | $1.21 | $1.21 | 679,642 |
| 2017-05-09 | $1.37 | $1.39 | $1.30 | $1.32 | $1.32 | 147,528 |
| 2017-05-08 | $1.36 | $1.45 | $1.29 | $1.39 | $1.39 | 173,093 |
| 2017-05-05 | $1.20 | $1.42 | $1.19 | $1.38 | $1.38 | 283,016 |
| 2017-05-04 | $1.30 | $1.32 | $1.18 | $1.18 | $1.18 | 339,003 |
| 2017-05-03 | $1.39 | $1.40 | $1.30 | $1.32 | $1.32 | 420,706 |
| 2017-05-02 | $1.44 | $1.48 | $1.39 | $1.40 | $1.40 | 147,357 |
| 2017-05-01 | $1.52 | $1.52 | $1.37 | $1.47 | $1.47 | 234,645 |
| 2017-04-28 | $1.55 | $1.56 | $1.52 | $1.53 | $1.53 | 51,076 |
| 2017-04-27 | $1.60 | $1.62 | $1.54 | $1.55 | $1.55 | 111,854 |
| 2017-04-26 | $1.55 | $1.63 | $1.55 | $1.62 | $1.62 | 151,060 |
| 2017-04-25 | $1.55 | $1.59 | $1.54 | $1.55 | $1.55 | 108,588 |
| 2017-04-24 | $1.55 | $1.68 | $1.54 | $1.56 | $1.56 | 343,591 |
| 2017-04-21 | $1.56 | $1.57 | $1.52 | $1.56 | $1.56 | 119,615 |
| 2017-04-20 | $1.53 | $1.57 | $1.53 | $1.55 | $1.55 | 97,928 |
| 2017-04-19 | $1.55 | $1.57 | $1.53 | $1.55 | $1.55 | 171,641 |
| 2017-04-18 | $1.53 | $1.59 | $1.52 | $1.55 | $1.55 | 66,616 |
| 2017-04-17 | $1.54 | $1.59 | $1.53 | $1.55 | $1.55 | 130,536 |
| 2017-04-13 | $1.59 | $1.62 | $1.55 | $1.55 | $1.55 | 73,948 |
| 2017-04-12 | $1.63 | $1.68 | $1.60 | $1.60 | $1.60 | 73,685 |
| 2017-04-11 | $1.58 | $1.65 | $1.57 | $1.64 | $1.64 | 133,112 |
| 2017-04-10 | $1.55 | $1.59 | $1.53 | $1.59 | $1.59 | 50,653 |
| 2017-04-07 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 38,020 |
| 2017-04-06 | $1.59 | $1.62 | $1.55 | $1.59 | $1.59 | 101,865 |
| 2017-04-05 | $1.62 | $1.65 | $1.55 | $1.61 | $1.61 | 408,572 |
| 2017-04-04 | $1.50 | $1.58 | $1.47 | $1.55 | $1.55 | 522,486 |
| 2017-04-03 | $1.46 | $1.55 | $1.45 | $1.52 | $1.52 | 319,598 |
| 2017-03-31 | $1.52 | $1.56 | $1.45 | $1.48 | $1.48 | 729,573 |
| 2017-03-30 | $1.52 | $1.62 | $1.52 | $1.54 | $1.54 | 168,340 |
| 2017-03-29 | $1.50 | $1.60 | $1.50 | $1.52 | $1.52 | 238,468 |
| 2017-03-28 | $1.49 | $1.56 | $1.49 | $1.50 | $1.50 | 238,153 |
| 2017-03-27 | $1.51 | $1.56 | $1.46 | $1.50 | $1.50 | 200,917 |
| 2017-03-24 | $1.57 | $1.62 | $1.43 | $1.55 | $1.55 | 535,741 |
| 2017-03-23 | $1.58 | $1.64 | $1.55 | $1.58 | $1.58 | 151,086 |
| 2017-03-22 | $1.64 | $1.65 | $1.57 | $1.59 | $1.59 | 84,677 |
| 2017-03-21 | $1.67 | $1.75 | $1.57 | $1.65 | $1.65 | 189,934 |
| 2017-03-20 | $1.65 | $1.76 | $1.53 | $1.75 | $1.75 | 155,963 |
| 2017-03-17 | $1.66 | $1.68 | $1.64 | $1.67 | $1.67 | 52,278 |
| 2017-03-16 | $1.65 | $1.67 | $1.57 | $1.66 | $1.66 | 203,465 |
| 2017-03-15 | $1.56 | $1.61 | $1.52 | $1.58 | $1.58 | 148,357 |
| 2017-03-14 | $1.53 | $1.60 | $1.51 | $1.53 | $1.53 | 169,112 |
| 2017-03-13 | $1.54 | $1.60 | $1.53 | $1.55 | $1.55 | 192,308 |
| 2017-03-10 | $1.57 | $1.58 | $1.52 | $1.56 | $1.56 | 124,018 |
| 2017-03-09 | $1.54 | $1.60 | $1.50 | $1.58 | $1.58 | 136,719 |
| 2017-03-08 | $1.55 | $1.58 | $1.50 | $1.56 | $1.56 | 202,802 |
| 2017-03-07 | $1.60 | $1.61 | $1.53 | $1.56 | $1.56 | 151,426 |
| 2017-03-06 | $1.57 | $1.67 | $1.53 | $1.56 | $1.56 | 110,586 |
| 2017-03-03 | $1.51 | $1.68 | $1.51 | $1.57 | $1.57 | 306,043 |
| 2017-03-02 | $1.68 | $1.70 | $1.53 | $1.54 | $1.54 | 414,209 |
| 2017-03-01 | $1.68 | $1.75 | $1.65 | $1.70 | $1.70 | 299,586 |
| 2017-02-28 | $1.65 | $1.75 | $1.65 | $1.74 | $1.74 | 165,224 |
| 2017-02-27 | $1.69 | $1.72 | $1.65 | $1.68 | $1.68 | 92,326 |
| 2017-02-24 | $1.68 | $1.72 | $1.65 | $1.67 | $1.67 | 126,043 |
| 2017-02-23 | $1.69 | $1.72 | $1.65 | $1.68 | $1.68 | 126,118 |
| 2017-02-22 | $1.77 | $1.79 | $1.65 | $1.68 | $1.68 | 409,022 |
| 2017-02-21 | $1.84 | $1.84 | $1.76 | $1.78 | $1.78 | 221,548 |
| 2017-02-17 | $1.77 | $1.84 | $1.76 | $1.80 | $1.80 | 114,293 |
| 2017-02-16 | $1.78 | $1.81 | $1.76 | $1.76 | $1.76 | 100,450 |
| 2017-02-15 | $1.85 | $1.86 | $1.76 | $1.78 | $1.78 | 197,862 |
| 2017-02-14 | $1.80 | $1.89 | $1.77 | $1.85 | $1.85 | 97,940 |
| 2017-02-13 | $1.85 | $1.85 | $1.78 | $1.80 | $1.80 | 71,136 |
| 2017-02-10 | $1.79 | $1.90 | $1.78 | $1.85 | $1.85 | 195,961 |
| 2017-02-09 | $1.75 | $1.85 | $1.75 | $1.78 | $1.78 | 173,935 |
| 2017-02-08 | $1.87 | $1.89 | $1.71 | $1.74 | $1.74 | 533,042 |
| 2017-02-07 | $1.96 | $1.97 | $1.87 | $1.89 | $1.89 | 287,431 |
| 2017-02-06 | $1.95 | $2.01 | $1.94 | $1.96 | $1.96 | 220,325 |
| 2017-02-03 | $2.02 | $2.02 | $1.94 | $1.97 | $1.97 | 130,542 |
| 2017-02-02 | $2.00 | $2.02 | $1.92 | $1.98 | $1.98 | 190,661 |
| 2017-02-01 | $1.93 | $1.98 | $1.93 | $1.95 | $1.95 | 106,378 |
| 2017-01-31 | $1.99 | $1.99 | $1.93 | $1.95 | $1.95 | 159,190 |
| 2017-01-30 | $1.99 | $2.00 | $1.93 | $1.99 | $1.99 | 141,123 |
| 2017-01-27 | $2.04 | $2.06 | $1.96 | $2.01 | $2.01 | 152,658 |
| 2017-01-26 | $1.95 | $2.07 | $1.95 | $2.04 | $2.04 | 204,696 |
| 2017-01-25 | $1.87 | $2.03 | $1.87 | $1.94 | $1.94 | 269,409 |
| 2017-01-24 | $1.92 | $1.98 | $1.87 | $1.88 | $1.88 | 293,734 |
| 2017-01-23 | $1.99 | $2.00 | $1.91 | $1.93 | $1.93 | 229,193 |
| 2017-01-20 | $2.02 | $2.02 | $1.95 | $2.00 | $2.00 | 221,756 |
| 2017-01-19 | $2.06 | $2.06 | $1.97 | $1.99 | $1.99 | 323,698 |
| 2017-01-18 | $2.06 | $2.07 | $2.00 | $2.06 | $2.06 | 188,588 |
| 2017-01-17 | $2.02 | $2.14 | $2.02 | $2.05 | $2.05 | 297,654 |
| 2017-01-13 | $2.03 | $2.04 | $2.01 | $2.02 | $2.02 | 112,891 |
| 2017-01-12 | $2.01 | $2.08 | $1.99 | $2.03 | $2.03 | 200,163 |
| 2017-01-11 | $2.05 | $2.07 | $2.00 | $2.01 | $2.01 | 146,100 |
| 2017-01-10 | $2.02 | $2.06 | $1.97 | $2.04 | $2.04 | 239,327 |
| 2017-01-09 | $2.13 | $2.14 | $2.00 | $2.03 | $2.03 | 229,293 |
| 2017-01-06 | $2.14 | $2.15 | $2.10 | $2.14 | $2.14 | 130,875 |
| 2017-01-05 | $2.11 | $2.17 | $2.11 | $2.12 | $2.12 | 122,899 |
| 2017-01-04 | $2.13 | $2.13 | $2.06 | $2.10 | $2.10 | 193,342 |
| 2017-01-03 | $2.15 | $2.21 | $2.05 | $2.13 | $2.13 | 217,590 |
| 2016-12-30 | $2.05 | $2.09 | $2.01 | $2.09 | $2.09 | 354,351 |
| 2016-12-29 | $2.10 | $2.13 | $2.05 | $2.05 | $2.05 | 237,388 |
| 2016-12-28 | $2.14 | $2.15 | $2.00 | $2.06 | $2.06 | 478,451 |
| 2016-12-27 | $2.20 | $2.23 | $2.12 | $2.14 | $2.14 | 302,821 |
| 2016-12-23 | $2.14 | $2.19 | $2.12 | $2.16 | $2.16 | 268,931 |
| 2016-12-22 | $2.18 | $2.26 | $2.14 | $2.15 | $2.15 | 296,700 |
| 2016-12-21 | $2.30 | $2.32 | $2.18 | $2.18 | $2.18 | 309,993 |
| 2016-12-20 | $2.37 | $2.45 | $2.24 | $2.31 | $2.31 | 345,886 |
| 2016-12-19 | $2.38 | $2.41 | $2.30 | $2.36 | $2.36 | 232,925 |
| 2016-12-16 | $2.31 | $2.62 | $2.24 | $2.38 | $2.38 | 577,156 |
| 2016-12-15 | $2.39 | $2.40 | $2.18 | $2.32 | $2.32 | 316,979 |
| 2016-12-14 | $2.57 | $2.57 | $2.40 | $2.41 | $2.41 | 368,572 |
| 2016-12-13 | $2.49 | $2.69 | $2.40 | $2.58 | $2.58 | 726,613 |
| 2016-12-12 | $2.30 | $2.72 | $2.29 | $2.40 | $2.40 | 1,326,155 |
| 2016-12-09 | $2.07 | $2.24 | $2.07 | $2.18 | $2.18 | 546,355 |
| 2016-12-08 | $2.11 | $2.14 | $2.02 | $2.05 | $2.05 | 160,912 |
| 2016-12-07 | $2.06 | $2.13 | $1.93 | $2.11 | $2.11 | 269,759 |
| 2016-12-06 | $2.12 | $2.19 | $2.05 | $2.06 | $2.06 | 265,646 |
| 2016-12-05 | $1.87 | $2.18 | $1.86 | $2.14 | $2.14 | 867,838 |
| 2016-12-02 | $1.95 | $1.97 | $1.82 | $1.87 | $1.87 | 343,907 |
| 2016-12-01 | $1.90 | $2.09 | $1.88 | $1.94 | $1.94 | 539,480 |
| 2016-11-30 | $1.80 | $1.96 | $1.72 | $1.87 | $1.87 | 511,970 |
| 2016-11-29 | $1.76 | $1.76 | $1.68 | $1.71 | $1.71 | 309,740 |
| 2016-11-28 | $1.84 | $1.86 | $1.78 | $1.78 | $1.78 | 200,131 |
| 2016-11-25 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 30,060 |
| 2016-11-23 | $1.86 | $1.92 | $1.83 | $1.91 | $1.91 | 127,506 |
| 2016-11-22 | $1.85 | $1.92 | $1.82 | $1.84 | $1.84 | 219,809 |
| 2016-11-21 | $1.83 | $1.93 | $1.81 | $1.82 | $1.82 | 299,145 |
| 2016-11-18 | $1.82 | $1.86 | $1.79 | $1.79 | $1.79 | 82,873 |
| 2016-11-17 | $1.82 | $2.00 | $1.79 | $1.82 | $1.82 | 251,960 |
| 2016-11-16 | $1.85 | $1.85 | $1.77 | $1.82 | $1.82 | 292,470 |
| 2016-11-15 | $1.95 | $1.97 | $1.82 | $1.89 | $1.89 | 252,777 |
| 2016-11-14 | $1.80 | $1.93 | $1.76 | $1.92 | $1.92 | 212,309 |
| 2016-11-11 | $1.61 | $1.84 | $1.57 | $1.81 | $1.81 | 274,201 |
| 2016-11-10 | $1.68 | $1.75 | $1.63 | $1.63 | $1.63 | 359,989 |
| 2016-11-09 | $1.55 | $1.78 | $1.55 | $1.69 | $1.69 | 432,492 |
| 2016-11-08 | $1.54 | $1.75 | $1.52 | $1.64 | $1.64 | 429,312 |
| 2016-11-07 | $1.59 | $1.72 | $1.55 | $1.57 | $1.57 | 273,384 |
| 2016-11-04 | $1.61 | $1.72 | $1.51 | $1.60 | $1.60 | 198,509 |
| 2016-11-03 | $1.75 | $1.82 | $1.54 | $1.65 | $1.65 | 550,704 |
| 2016-11-02 | $1.75 | $1.86 | $1.70 | $1.75 | $1.75 | 249,287 |
| 2016-11-01 | $1.86 | $1.91 | $1.65 | $1.76 | $1.76 | 445,820 |
| 2016-10-31 | $2.16 | $2.19 | $1.75 | $1.86 | $1.86 | 1,053,386 |
| 2016-10-28 | $2.19 | $2.25 | $2.16 | $2.17 | $2.17 | 108,274 |
| 2016-10-27 | $2.24 | $2.26 | $2.20 | $2.21 | $2.21 | 54,676 |
| 2016-10-26 | $2.16 | $2.24 | $2.16 | $2.24 | $2.24 | 121,265 |
| 2016-10-25 | $2.22 | $2.25 | $2.15 | $2.18 | $2.18 | 194,969 |
| 2016-10-24 | $2.24 | $2.27 | $2.20 | $2.24 | $2.24 | 167,260 |
| 2016-10-21 | $2.31 | $2.32 | $2.21 | $2.25 | $2.25 | 360,878 |
| 2016-10-20 | $2.32 | $2.42 | $2.30 | $2.30 | $2.30 | 121,506 |
| 2016-10-19 | $2.36 | $2.44 | $2.33 | $2.34 | $2.34 | 331,836 |
| 2016-10-18 | $2.29 | $2.39 | $2.22 | $2.36 | $2.36 | 339,508 |
| 2016-10-17 | $2.28 | $2.32 | $2.19 | $2.25 | $2.25 | 230,257 |
| 2016-10-14 | $2.32 | $2.33 | $2.28 | $2.30 | $2.30 | 68,551 |
| 2016-10-13 | $2.37 | $2.38 | $2.27 | $2.34 | $2.34 | 142,882 |
| 2016-10-12 | $2.25 | $2.40 | $2.23 | $2.39 | $2.39 | 265,737 |
| 2016-10-11 | $2.35 | $2.35 | $2.27 | $2.29 | $2.29 | 97,401 |
| 2016-10-10 | $2.29 | $2.38 | $2.29 | $2.36 | $2.36 | 142,344 |
| 2016-10-07 | $2.32 | $2.36 | $2.25 | $2.27 | $2.27 | 159,928 |
| 2016-10-06 | $2.25 | $2.37 | $2.25 | $2.31 | $2.31 | 154,720 |
| 2016-10-05 | $2.27 | $2.33 | $2.20 | $2.26 | $2.26 | 268,370 |
| 2016-10-04 | $2.31 | $2.36 | $2.22 | $2.23 | $2.23 | 138,301 |
| 2016-10-03 | $2.42 | $2.42 | $2.29 | $2.29 | $2.29 | 85,746 |
| 2016-09-30 | $2.39 | $2.40 | $2.31 | $2.40 | $2.40 | 343,709 |
| 2016-09-29 | $2.28 | $2.40 | $2.27 | $2.39 | $2.39 | 312,974 |
| 2016-09-28 | $2.14 | $2.28 | $2.10 | $2.26 | $2.26 | 242,109 |
| 2016-09-27 | $2.20 | $2.21 | $2.11 | $2.13 | $2.13 | 149,663 |
| 2016-09-26 | $2.17 | $2.26 | $2.17 | $2.23 | $2.23 | 71,941 |
| 2016-09-23 | $2.22 | $2.28 | $2.16 | $2.17 | $2.17 | 190,655 |
| 2016-09-22 | $2.29 | $2.33 | $2.24 | $2.25 | $2.25 | 111,661 |
| 2016-09-21 | $2.20 | $2.28 | $2.20 | $2.27 | $2.27 | 176,698 |
| 2016-09-20 | $2.20 | $2.24 | $2.18 | $2.19 | $2.19 | 141,454 |
| 2016-09-19 | $2.25 | $2.30 | $2.21 | $2.21 | $2.21 | 159,227 |
| 2016-09-16 | $2.28 | $2.30 | $2.21 | $2.25 | $2.25 | 286,725 |
| 2016-09-15 | $2.31 | $2.37 | $2.28 | $2.31 | $2.31 | 170,958 |
| 2016-09-14 | $2.33 | $2.35 | $2.30 | $2.30 | $2.30 | 115,060 |
| 2016-09-13 | $2.35 | $2.38 | $2.32 | $2.33 | $2.33 | 66,348 |
| 2016-09-12 | $2.34 | $2.45 | $2.33 | $2.39 | $2.39 | 179,741 |
| 2016-09-09 | $2.45 | $2.47 | $2.35 | $2.35 | $2.35 | 200,325 |
| 2016-09-08 | $2.37 | $2.53 | $2.37 | $2.50 | $2.50 | 595,692 |
| 2016-09-07 | $2.32 | $2.43 | $2.32 | $2.37 | $2.37 | 188,658 |
| 2016-09-06 | $2.40 | $2.45 | $2.30 | $2.35 | $2.35 | 162,728 |
| 2016-09-02 | $2.38 | $2.42 | $2.35 | $2.38 | $2.38 | 102,223 |
| 2016-09-01 | $2.32 | $2.38 | $2.26 | $2.34 | $2.34 | 173,151 |
| 2016-08-31 | $2.43 | $2.48 | $2.32 | $2.36 | $2.36 | 214,551 |
| 2016-08-30 | $2.40 | $2.50 | $2.38 | $2.45 | $2.45 | 107,594 |
| 2016-08-29 | $2.39 | $2.49 | $2.38 | $2.39 | $2.39 | 168,834 |
| 2016-08-26 | $2.46 | $2.51 | $2.40 | $2.40 | $2.40 | 283,798 |
| 2016-08-25 | $2.42 | $2.48 | $2.41 | $2.46 | $2.46 | 95,453 |
| 2016-08-24 | $2.43 | $2.50 | $2.42 | $2.45 | $2.45 | 126,791 |
| 2016-08-23 | $2.40 | $2.53 | $2.40 | $2.48 | $2.48 | 133,357 |
| 2016-08-22 | $2.47 | $2.51 | $2.43 | $2.44 | $2.44 | 209,426 |
| 2016-08-19 | $2.45 | $2.59 | $2.42 | $2.51 | $2.51 | 554,433 |
| 2016-08-18 | $2.35 | $2.50 | $2.35 | $2.43 | $2.43 | 449,337 |
| 2016-08-17 | $2.35 | $2.44 | $2.31 | $2.35 | $2.35 | 323,763 |
| 2016-08-16 | $2.37 | $2.44 | $2.30 | $2.38 | $2.38 | 178,421 |
| 2016-08-15 | $2.39 | $2.41 | $2.29 | $2.38 | $2.38 | 341,080 |
| 2016-08-12 | $2.38 | $2.42 | $2.35 | $2.39 | $2.39 | 124,657 |
| 2016-08-11 | $2.40 | $2.44 | $2.33 | $2.39 | $2.39 | 142,603 |
| 2016-08-10 | $2.38 | $2.40 | $2.36 | $2.36 | $2.36 | 93,989 |
| 2016-08-09 | $2.50 | $2.50 | $2.33 | $2.42 | $2.42 | 347,990 |
| 2016-08-08 | $2.52 | $2.63 | $2.46 | $2.60 | $2.60 | 481,397 |
| 2016-08-05 | $2.36 | $2.53 | $2.36 | $2.52 | $2.52 | 410,542 |
| 2016-08-04 | $2.35 | $2.45 | $2.34 | $2.37 | $2.37 | 175,141 |
| 2016-08-03 | $2.23 | $2.38 | $2.16 | $2.36 | $2.36 | 306,465 |
| 2016-08-02 | $2.35 | $2.38 | $2.19 | $2.21 | $2.21 | 322,977 |
| 2016-08-01 | $2.44 | $2.44 | $2.33 | $2.34 | $2.34 | 330,685 |
| 2016-07-29 | $2.42 | $2.47 | $2.37 | $2.44 | $2.44 | 146,975 |
| 2016-07-28 | $2.55 | $2.55 | $2.38 | $2.43 | $2.43 | 237,795 |
| 2016-07-27 | $2.44 | $2.60 | $2.42 | $2.53 | $2.53 | 148,931 |
| 2016-07-26 | $2.44 | $2.48 | $2.41 | $2.46 | $2.46 | 126,752 |
| 2016-07-25 | $2.47 | $2.49 | $2.41 | $2.41 | $2.41 | 162,981 |
| 2016-07-22 | $2.50 | $2.59 | $2.46 | $2.51 | $2.51 | 140,143 |
| 2016-07-21 | $2.50 | $2.58 | $2.46 | $2.51 | $2.51 | 262,487 |
| 2016-07-20 | $2.42 | $2.58 | $2.35 | $2.50 | $2.50 | 342,964 |
| 2016-07-19 | $2.54 | $2.54 | $2.41 | $2.46 | $2.46 | 159,266 |
| 2016-07-18 | $2.48 | $2.60 | $2.36 | $2.52 | $2.52 | 521,019 |
| 2016-07-15 | $2.57 | $2.57 | $2.42 | $2.50 | $2.50 | 198,567 |
| 2016-07-14 | $2.62 | $2.62 | $2.56 | $2.56 | $2.56 | 152,814 |
| 2016-07-13 | $2.59 | $2.65 | $2.51 | $2.62 | $2.62 | 249,950 |
| 2016-07-12 | $2.46 | $2.63 | $2.43 | $2.57 | $2.57 | 407,142 |
| 2016-07-11 | $2.47 | $2.49 | $2.36 | $2.39 | $2.39 | 134,339 |
| 2016-07-08 | $2.37 | $2.48 | $2.37 | $2.46 | $2.46 | 220,652 |
| 2016-07-07 | $2.34 | $2.45 | $2.27 | $2.34 | $2.34 | 276,805 |
| 2016-07-06 | $2.34 | $2.41 | $2.31 | $2.33 | $2.33 | 132,628 |
| 2016-07-05 | $2.36 | $2.40 | $2.33 | $2.39 | $2.39 | 136,562 |
| 2016-07-01 | $2.37 | $2.52 | $2.36 | $2.40 | $2.40 | 366,690 |
| 2016-06-30 | $2.44 | $2.50 | $2.29 | $2.29 | $2.29 | 218,838 |
| 2016-06-29 | $2.45 | $2.53 | $2.40 | $2.44 | $2.44 | 229,121 |
| 2016-06-28 | $2.31 | $2.47 | $2.28 | $2.39 | $2.39 | 329,135 |
| 2016-06-27 | $2.35 | $2.37 | $2.06 | $2.16 | $2.16 | 484,729 |
| 2016-06-24 | $2.47 | $2.53 | $2.36 | $2.39 | $2.39 | 536,260 |
| 2016-06-23 | $2.62 | $2.67 | $2.60 | $2.63 | $2.63 | 233,134 |
| 2016-06-22 | $2.64 | $2.65 | $2.54 | $2.59 | $2.59 | 159,236 |
| 2016-06-21 | $2.63 | $2.69 | $2.53 | $2.61 | $2.61 | 202,110 |
| 2016-06-20 | $2.67 | $2.73 | $2.62 | $2.66 | $2.66 | 291,707 |
| 2016-06-17 | $2.60 | $2.72 | $2.55 | $2.63 | $2.63 | 358,072 |
| 2016-06-16 | $2.50 | $2.57 | $2.40 | $2.55 | $2.55 | 260,867 |
| 2016-06-15 | $2.51 | $2.57 | $2.48 | $2.50 | $2.50 | 136,816 |
| 2016-06-14 | $2.51 | $2.59 | $2.47 | $2.53 | $2.53 | 268,126 |
| 2016-06-13 | $2.50 | $2.61 | $2.50 | $2.53 | $2.53 | 197,903 |
| 2016-06-10 | $2.54 | $2.66 | $2.50 | $2.50 | $2.50 | 295,643 |
| 2016-06-09 | $2.66 | $2.70 | $2.50 | $2.63 | $2.63 | 409,269 |
| 2016-06-08 | $2.69 | $2.84 | $2.65 | $2.72 | $2.72 | 633,676 |
| 2016-06-07 | $2.60 | $2.70 | $2.57 | $2.64 | $2.64 | 349,006 |
| 2016-06-06 | $2.59 | $2.68 | $2.52 | $2.54 | $2.54 | 379,251 |
| 2016-06-03 | $2.69 | $2.74 | $2.53 | $2.58 | $2.58 | 328,188 |
| 2016-06-02 | $2.68 | $2.75 | $2.63 | $2.67 | $2.67 | 180,298 |
| 2016-06-01 | $2.74 | $2.78 | $2.61 | $2.75 | $2.75 | 248,525 |
| 2016-05-31 | $2.49 | $2.72 | $2.46 | $2.72 | $2.72 | 411,224 |
| 2016-05-27 | $2.54 | $2.57 | $2.45 | $2.48 | $2.48 | 192,308 |
| 2016-05-26 | $2.63 | $2.64 | $2.47 | $2.55 | $2.55 | 303,744 |
| 2016-05-25 | $2.49 | $2.60 | $2.43 | $2.55 | $2.55 | 306,504 |
| 2016-05-24 | $2.50 | $2.54 | $2.42 | $2.48 | $2.48 | 266,993 |
| 2016-05-23 | $2.33 | $2.53 | $2.30 | $2.47 | $2.47 | 459,871 |
| 2016-05-20 | $2.17 | $2.43 | $2.15 | $2.40 | $2.40 | 767,943 |
| 2016-05-19 | $2.09 | $2.17 | $2.05 | $2.12 | $2.12 | 441,622 |
| 2016-05-18 | $2.18 | $2.22 | $2.08 | $2.16 | $2.16 | 548,323 |
| 2016-05-17 | $2.09 | $2.22 | $2.03 | $2.16 | $2.16 | 466,027 |
| 2016-05-16 | $2.13 | $2.23 | $1.95 | $2.07 | $2.07 | 1,167,545 |
| 2016-05-13 | $2.25 | $2.32 | $2.05 | $2.13 | $2.13 | 443,020 |
| 2016-05-12 | $2.40 | $2.47 | $2.15 | $2.29 | $2.29 | 534,775 |
| 2016-05-11 | $2.18 | $2.40 | $2.10 | $2.36 | $2.36 | 647,562 |
| 2016-05-10 | $2.38 | $2.46 | $2.10 | $2.20 | $2.20 | 1,368,363 |
| 2016-05-09 | $2.53 | $2.55 | $2.40 | $2.43 | $2.43 | 464,759 |
| 2016-05-06 | $2.60 | $2.74 | $2.52 | $2.53 | $2.53 | 439,717 |
| 2016-05-05 | $2.74 | $2.74 | $2.52 | $2.62 | $2.62 | 536,106 |
| 2016-05-04 | $2.72 | $2.83 | $2.50 | $2.55 | $2.55 | 645,294 |
| 2016-05-03 | $2.60 | $2.77 | $2.55 | $2.64 | $2.64 | 683,739 |
| 2016-05-02 | $2.90 | $2.92 | $2.61 | $2.64 | $2.64 | 1,148,765 |
| 2016-04-29 | $3.14 | $3.21 | $2.80 | $2.94 | $2.94 | 989,953 |
| 2016-04-28 | $3.18 | $3.59 | $3.01 | $3.02 | $3.02 | 2,017,905 |
| 2016-04-27 | $2.90 | $3.44 | $2.90 | $3.39 | $3.39 | 1,911,520 |
| 2016-04-26 | $2.89 | $2.90 | $2.66 | $2.80 | $2.80 | 666,340 |
| 2016-04-25 | $2.86 | $3.09 | $2.62 | $2.70 | $2.70 | 1,417,481 |
| 2016-04-22 | $2.55 | $2.97 | $2.55 | $2.83 | $2.83 | 1,697,015 |
| 2016-04-21 | $2.37 | $2.69 | $2.37 | $2.54 | $2.54 | 1,445,032 |
| 2016-04-20 | $2.13 | $2.40 | $2.10 | $2.33 | $2.33 | 953,213 |
| 2016-04-19 | $2.03 | $2.24 | $2.01 | $2.16 | $2.16 | 571,429 |
| 2016-04-18 | $1.94 | $2.10 | $1.92 | $2.03 | $2.03 | 466,644 |
| 2016-04-15 | $2.05 | $2.09 | $2.00 | $2.00 | $2.00 | 647,750 |
| 2016-04-14 | $2.20 | $2.29 | $2.01 | $2.12 | $2.12 | 622,275 |
| 2016-04-13 | $2.43 | $2.43 | $2.20 | $2.20 | $2.20 | 777,189 |
| 2016-04-12 | $2.12 | $2.44 | $2.12 | $2.41 | $2.41 | 970,037 |
| 2016-04-11 | $2.04 | $2.21 | $2.04 | $2.12 | $2.12 | 579,154 |
| 2016-04-08 | $2.10 | $2.14 | $1.98 | $2.03 | $2.03 | 596,694 |
| 2016-04-07 | $1.98 | $2.03 | $1.90 | $2.03 | $2.03 | 434,134 |
| 2016-04-06 | $1.93 | $1.98 | $1.85 | $1.94 | $1.94 | 479,018 |
| 2016-04-05 | $1.89 | $1.90 | $1.82 | $1.83 | $1.83 | 145,272 |
| 2016-04-04 | $1.87 | $1.96 | $1.86 | $1.88 | $1.88 | 237,943 |
| 2016-04-01 | $1.89 | $1.95 | $1.85 | $1.86 | $1.86 | 216,118 |
| 2016-03-31 | $1.96 | $1.99 | $1.88 | $1.94 | $1.94 | 553,403 |
| 2016-03-30 | $1.95 | $2.08 | $1.92 | $1.94 | $1.94 | 309,843 |
| 2016-03-29 | $1.84 | $1.93 | $1.78 | $1.93 | $1.93 | 271,777 |
| 2016-03-28 | $1.86 | $1.90 | $1.80 | $1.86 | $1.86 | 277,401 |
| 2016-03-24 | $1.81 | $1.86 | $1.75 | $1.82 | $1.82 | 650,405 |
| 2016-03-23 | $1.89 | $1.94 | $1.84 | $1.84 | $1.84 | 478,458 |
| 2016-03-22 | $1.97 | $1.97 | $1.89 | $1.95 | $1.95 | 332,130 |
| 2016-03-21 | $2.07 | $2.08 | $1.90 | $1.97 | $1.97 | 735,551 |
| 2016-03-18 | $2.26 | $2.33 | $2.06 | $2.06 | $2.06 | 1,696,559 |
| 2016-03-17 | $2.19 | $2.29 | $2.14 | $2.19 | $2.19 | 733,198 |
| 2016-03-16 | $2.08 | $2.23 | $2.06 | $2.13 | $2.13 | 643,196 |
| 2016-03-15 | $2.10 | $2.17 | $2.00 | $2.05 | $2.05 | 435,664 |
| 2016-03-14 | $2.18 | $2.24 | $2.10 | $2.12 | $2.12 | 364,106 |
| 2016-03-11 | $2.24 | $2.35 | $2.15 | $2.20 | $2.20 | 614,159 |
| 2016-03-10 | $2.26 | $2.33 | $2.12 | $2.15 | $2.15 | 1,038,106 |
| 2016-03-09 | $2.41 | $2.48 | $2.30 | $2.34 | $2.34 | 423,297 |
| 2016-03-08 | $2.63 | $2.65 | $2.25 | $2.32 | $2.32 | 660,000 |
| 2016-03-07 | $2.44 | $2.87 | $2.43 | $2.60 | $2.60 | 1,911,049 |
| 2016-03-04 | $2.24 | $2.63 | $2.20 | $2.42 | $2.42 | 1,609,759 |
| 2016-03-03 | $1.89 | $2.29 | $1.89 | $2.13 | $2.13 | 1,464,432 |
| 2016-03-02 | $1.87 | $2.01 | $1.85 | $1.89 | $1.89 | 597,121 |
| 2016-03-01 | $1.85 | $1.99 | $1.85 | $1.87 | $1.87 | 372,571 |
| 2016-02-29 | $1.85 | $1.98 | $1.80 | $1.86 | $1.86 | 429,413 |
| 2016-02-26 | $1.83 | $1.95 | $1.76 | $1.79 | $1.79 | 252,637 |
| 2016-02-25 | $1.86 | $1.90 | $1.72 | $1.84 | $1.84 | 366,671 |
| 2016-02-24 | $1.86 | $1.88 | $1.75 | $1.87 | $1.87 | 336,231 |
| 2016-02-23 | $2.00 | $2.02 | $1.85 | $1.89 | $1.89 | 290,535 |
| 2016-02-22 | $1.96 | $2.05 | $1.88 | $2.03 | $2.03 | 661,146 |
| 2016-02-19 | $1.81 | $1.91 | $1.76 | $1.86 | $1.86 | 582,616 |
| 2016-02-18 | $2.01 | $2.05 | $1.85 | $1.88 | $1.88 | 507,486 |
| 2016-02-17 | $2.04 | $2.09 | $1.87 | $2.03 | $2.03 | 714,005 |
| 2016-02-16 | $2.13 | $2.14 | $1.93 | $2.00 | $2.00 | 315,953 |
| 2016-02-12 | $2.05 | $2.14 | $1.97 | $2.10 | $2.10 | 684,274 |
| 2016-02-11 | $1.85 | $1.96 | $1.78 | $1.96 | $1.96 | 497,807 |
| 2016-02-10 | $1.93 | $2.08 | $1.85 | $2.00 | $2.00 | 433,570 |
| 2016-02-09 | $2.03 | $2.13 | $1.83 | $1.96 | $1.96 | 473,614 |
| 2016-02-08 | $2.28 | $2.28 | $2.01 | $2.15 | $2.15 | 436,115 |
| 2016-02-05 | $2.47 | $2.47 | $2.29 | $2.35 | $2.35 | 256,318 |
| 2016-02-04 | $2.62 | $2.71 | $2.44 | $2.52 | $2.52 | 282,716 |
| 2016-02-03 | $2.58 | $2.75 | $2.40 | $2.62 | $2.62 | 438,644 |
| 2016-02-02 | $2.42 | $2.58 | $2.27 | $2.58 | $2.51 | 367,736 |
| 2016-02-01 | $2.60 | $2.65 | $2.44 | $2.52 | $2.45 | 254,825 |
| 2016-01-29 | $2.60 | $2.84 | $2.50 | $2.70 | $2.62 | 691,337 |
| 2016-01-28 | $2.47 | $2.60 | $2.27 | $2.55 | $2.48 | 851,065 |
| 2016-01-27 | $2.35 | $2.45 | $2.25 | $2.30 | $2.24 | 592,699 |
| 2016-01-26 | $2.08 | $2.40 | $2.05 | $2.32 | $2.26 | 459,910 |
| 2016-01-25 | $2.24 | $2.46 | $2.09 | $2.12 | $2.06 | 347,223 |
| 2016-01-22 | $2.32 | $2.66 | $2.29 | $2.37 | $2.30 | 604,916 |
| 2016-01-21 | $1.84 | $2.24 | $1.81 | $2.19 | $2.13 | 401,773 |
| 2016-01-20 | $1.80 | $1.86 | $1.60 | $1.85 | $1.80 | 613,014 |
| 2016-01-19 | $2.11 | $2.18 | $1.88 | $1.89 | $1.84 | 503,572 |
| 2016-01-15 | $2.09 | $2.19 | $2.02 | $2.11 | $2.05 | 439,435 |
| 2016-01-14 | $2.06 | $2.27 | $2.02 | $2.25 | $2.19 | 408,608 |
| 2016-01-13 | $2.23 | $2.37 | $2.04 | $2.04 | $1.98 | 289,896 |
| 2016-01-12 | $2.42 | $2.57 | $2.15 | $2.20 | $2.14 | 474,292 |
| 2016-01-11 | $2.70 | $2.70 | $2.30 | $2.36 | $2.29 | 410,568 |
| 2016-01-08 | $2.39 | $2.74 | $2.39 | $2.65 | $2.58 | 397,431 |
| 2016-01-07 | $2.45 | $2.55 | $2.39 | $2.39 | $2.32 | 313,126 |
| 2016-01-06 | $2.59 | $2.65 | $2.44 | $2.52 | $2.45 | 339,326 |
| 2016-01-05 | $2.88 | $2.88 | $2.64 | $2.66 | $2.59 | 253,155 |
| 2016-01-04 | $2.88 | $3.05 | $2.71 | $2.81 | $2.73 | 812,881 |
| 2015-12-31 | $2.37 | $2.83 | $2.37 | $2.81 | $2.73 | 997,922 |
| 2015-12-30 | $2.46 | $2.52 | $2.34 | $2.40 | $2.33 | 456,853 |
| 2015-12-29 | $2.60 | $2.87 | $2.53 | $2.53 | $2.46 | 758,233 |
| 2015-12-28 | $2.50 | $2.64 | $2.41 | $2.58 | $2.51 | 674,251 |
| 2015-12-24 | $2.49 | $2.67 | $2.41 | $2.64 | $2.57 | 559,955 |
| 2015-12-23 | $2.05 | $2.49 | $2.05 | $2.49 | $2.42 | 1,521,381 |
| 2015-12-22 | $2.00 | $2.05 | $1.91 | $2.00 | $1.94 | 986,219 |
| 2015-12-21 | $2.12 | $2.15 | $1.94 | $1.97 | $1.92 | 932,738 |
| 2015-12-18 | $2.17 | $2.23 | $2.11 | $2.13 | $2.07 | 549,499 |
| 2015-12-17 | $2.45 | $2.47 | $2.15 | $2.17 | $2.11 | 861,126 |
| 2015-12-16 | $2.44 | $2.49 | $2.31 | $2.45 | $2.38 | 578,091 |
| 2015-12-15 | $2.59 | $2.64 | $2.38 | $2.44 | $2.37 | 803,592 |
| 2015-12-14 | $2.69 | $2.73 | $2.51 | $2.55 | $2.48 | 576,751 |
| 2015-12-11 | $2.60 | $2.78 | $2.43 | $2.69 | $2.62 | 635,792 |
| 2015-12-10 | $2.45 | $2.78 | $2.45 | $2.61 | $2.54 | 1,233,609 |
| 2015-12-09 | $2.40 | $2.89 | $2.40 | $2.48 | $2.41 | 1,463,933 |
| 2015-12-08 | $2.42 | $2.75 | $2.38 | $2.38 | $2.31 | 1,097,643 |
| 2015-12-07 | $2.77 | $2.80 | $2.40 | $2.50 | $2.43 | 1,063,223 |
| 2015-12-04 | $3.08 | $3.10 | $2.80 | $2.90 | $2.82 | 887,212 |
| 2015-12-03 | $3.17 | $3.26 | $3.05 | $3.10 | $3.01 | 445,169 |
| 2015-12-02 | $3.37 | $3.37 | $3.05 | $3.13 | $3.04 | 813,784 |
| 2015-12-01 | $3.49 | $3.52 | $3.35 | $3.37 | $3.28 | 497,899 |
| 2015-11-30 | $3.46 | $3.68 | $3.36 | $3.49 | $3.39 | 505,213 |
| 2015-11-27 | $3.56 | $3.58 | $3.35 | $3.43 | $3.33 | 247,667 |
| 2015-11-25 | $3.45 | $3.62 | $3.33 | $3.59 | $3.49 | 535,952 |
| 2015-11-24 | $3.51 | $3.69 | $3.47 | $3.54 | $3.44 | 577,414 |
| 2015-11-23 | $3.44 | $3.60 | $3.36 | $3.49 | $3.39 | 415,477 |
| 2015-11-20 | $3.51 | $3.60 | $3.32 | $3.45 | $3.35 | 781,685 |
| 2015-11-19 | $3.60 | $3.67 | $3.46 | $3.51 | $3.41 | 462,909 |
| 2015-11-18 | $3.73 | $3.82 | $3.46 | $3.66 | $3.56 | 740,204 |
| 2015-11-17 | $3.80 | $3.99 | $3.56 | $3.70 | $3.60 | 717,960 |
| 2015-11-16 | $3.75 | $3.93 | $3.71 | $3.86 | $3.75 | 954,981 |
| 2015-11-13 | $3.96 | $3.96 | $3.54 | $3.76 | $3.66 | 944,714 |
| 2015-11-12 | $3.76 | $4.15 | $3.56 | $3.64 | $3.54 | 1,503,367 |
| 2015-11-11 | $4.01 | $4.12 | $3.83 | $3.85 | $3.74 | 883,037 |
| 2015-11-10 | $4.20 | $4.27 | $3.78 | $4.13 | $4.02 | 2,949,729 |
| 2015-11-09 | $5.31 | $5.39 | $4.01 | $4.18 | $4.06 | 3,498,069 |
| 2015-11-06 | $5.41 | $5.70 | $5.32 | $5.46 | $5.31 | 847,338 |
| 2015-11-05 | $5.81 | $5.93 | $5.40 | $5.45 | $5.30 | 875,007 |
| 2015-11-04 | $6.44 | $6.44 | $5.92 | $6.36 | $5.66 | 1,251,687 |
| 2015-11-03 | $6.19 | $6.40 | $6.00 | $6.15 | $5.48 | 1,569,570 |
| 2015-11-02 | $5.75 | $6.10 | $5.71 | $6.03 | $5.37 | 627,055 |
| 2015-10-30 | $5.58 | $5.83 | $5.55 | $5.62 | $5.00 | 851,462 |
| 2015-10-29 | $5.51 | $5.85 | $5.30 | $5.39 | $4.80 | 315,154 |
| 2015-10-28 | $5.23 | $5.88 | $5.22 | $5.43 | $4.84 | 590,011 |
| 2015-10-27 | $5.57 | $5.57 | $5.08 | $5.22 | $4.65 | 728,286 |
| 2015-10-26 | $5.93 | $5.93 | $5.59 | $5.65 | $5.03 | 333,429 |
| 2015-10-23 | $6.62 | $6.70 | $5.77 | $5.94 | $5.29 | 775,237 |
| 2015-10-22 | $6.82 | $6.82 | $6.51 | $6.63 | $5.90 | 335,154 |
| 2015-10-21 | $6.79 | $7.00 | $6.60 | $6.71 | $5.98 | 340,602 |
| 2015-10-20 | $6.71 | $7.11 | $6.64 | $6.95 | $6.19 | 165,216 |
| 2015-10-19 | $7.02 | $7.02 | $6.60 | $6.72 | $5.98 | 231,943 |
| 2015-10-16 | $6.75 | $7.20 | $6.75 | $7.08 | $6.30 | 370,358 |
| 2015-10-15 | $6.85 | $7.00 | $6.64 | $6.75 | $6.01 | 244,406 |
| 2015-10-14 | $6.74 | $6.98 | $6.60 | $6.76 | $6.02 | 240,894 |
| 2015-10-13 | $6.98 | $7.24 | $6.73 | $6.86 | $6.11 | 242,382 |
| 2015-10-12 | $7.43 | $7.43 | $6.93 | $7.09 | $6.31 | 320,755 |
| 2015-10-09 | $7.99 | $7.99 | $7.18 | $7.42 | $6.61 | 412,078 |
| 2015-10-08 | $7.28 | $7.74 | $7.00 | $7.72 | $6.87 | 343,489 |
| 2015-10-07 | $7.25 | $7.72 | $6.84 | $7.30 | $6.50 | 620,280 |
| 2015-10-06 | $6.39 | $7.35 | $6.39 | $7.11 | $6.33 | 775,422 |
| 2015-10-05 | $6.31 | $6.72 | $6.12 | $6.36 | $5.66 | 512,040 |
| 2015-10-02 | $5.62 | $6.36 | $5.61 | $6.18 | $5.50 | 519,530 |
| 2015-10-01 | $6.10 | $6.26 | $5.46 | $5.64 | $5.02 | 552,017 |
| 2015-09-30 | $5.92 | $6.09 | $5.56 | $6.00 | $5.34 | 436,840 |
| 2015-09-29 | $6.06 | $6.43 | $5.73 | $5.78 | $5.15 | 964,924 |
| 2015-09-28 | $6.56 | $6.60 | $6.01 | $6.07 | $5.41 | 379,581 |
| 2015-09-25 | $6.82 | $6.94 | $6.60 | $6.65 | $5.92 | 273,117 |
| 2015-09-24 | $6.58 | $6.72 | $6.49 | $6.69 | $5.96 | 238,765 |
| 2015-09-23 | $6.91 | $6.92 | $6.59 | $6.59 | $5.87 | 265,987 |
| 2015-09-22 | $7.07 | $7.21 | $6.83 | $6.86 | $6.11 | 316,676 |
| 2015-09-21 | $7.37 | $7.69 | $7.08 | $7.13 | $6.35 | 829,435 |
| 2015-09-18 | $7.56 | $7.56 | $7.15 | $7.33 | $6.53 | 306,240 |
| 2015-09-17 | $7.80 | $7.97 | $7.59 | $7.69 | $6.85 | 179,889 |
| 2015-09-16 | $7.13 | $7.92 | $7.13 | $7.80 | $6.95 | 315,911 |
| 2015-09-15 | $6.75 | $7.22 | $6.75 | $7.01 | $6.24 | 482,100 |
| 2015-09-14 | $7.20 | $7.23 | $6.70 | $6.81 | $6.06 | 277,554 |
| 2015-09-11 | $7.56 | $7.65 | $7.06 | $7.25 | $6.46 | 507,676 |
| 2015-09-10 | $7.51 | $7.89 | $7.32 | $7.79 | $6.94 | 259,442 |
| 2015-09-09 | $8.00 | $8.23 | $7.50 | $7.60 | $6.77 | 273,360 |
| 2015-09-08 | $8.00 | $8.59 | $8.00 | $8.07 | $7.19 | 205,772 |
| 2015-09-04 | $7.89 | $8.17 | $7.60 | $8.09 | $7.20 | 451,483 |
| 2015-09-03 | $8.64 | $8.90 | $8.41 | $8.47 | $7.54 | 274,438 |
| 2015-09-02 | $8.64 | $8.93 | $8.28 | $8.59 | $7.65 | 173,649 |
| 2015-09-01 | $8.60 | $8.99 | $8.31 | $8.39 | $7.47 | 395,571 |
EV Energy Partners LP Unit (EVEPQ) News Headlines
Recent EV Energy Partners LP Unit (EVEPQ) News
Similar Companies to EV Energy Partners LP Unit (EVEPQ) 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 | -- | -- | -- |