First Acceptance Corp (FAC) Exchange: NYSE
Data as of May 20, 2025
$0.81 ($-0.05) -5.81%
First Acceptance Corp - Daily Information
Click for more stock information on First Acceptance Corp.| Daily Information | Data |
|---|---|
| Date | May 20, 2025 |
| Open | $0.84 |
| Previous Close | $0.81 |
| High | $0.87 |
| Low | $0.81 |
| Adjusted Open | $0.84 |
| Previous Adjusted Close | $0.81 |
| Adjusted High | $0.87 |
| Adjusted Low | $0.81 |
About First Acceptance Corp (FAC)
DELISTED - First Acceptance Corporation is a retailer, servicer and underwriter of non-standard personal automobile insurance based in Nashville, Tennessee. The Company's core business involves issuing automobile insurance policies to individuals who are categorized as non-standard, based primarily on their inability or unwillingness to obtain insurance coverage from standard carriers due to various factors, including their payment history or need for monthly payment plans, failure to maintain continuous insurance coverage or driving record. The Company primarily distributes its products through its retail locations. As of December 31, 2012, the Company was writing non-standard personal automobile insurance in 12 states and was licensed as an insurer in 13 additional states. The Company owns and operates three insurance company subsidiaries: First Acceptance Insurance Company, Inc., First Acceptance Insurance Company of Georgia, Inc. and First Acceptance Insurance Company of Tennessee, Inc.
Invest in First Acceptance Corp (FAC)
Historical Stock Data for First Acceptance Corp (FAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-06 | $0.84 | $0.87 | $0.81 | $0.81 | $0.81 | 333,021 |
| 2018-04-05 | $0.84 | $0.88 | $0.84 | $0.86 | $0.86 | 43,235 |
| 2018-04-04 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 36,745 |
| 2018-04-03 | $0.86 | $0.87 | $0.83 | $0.83 | $0.83 | 36,964 |
| 2018-04-02 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 80,292 |
| 2018-03-29 | $0.83 | $0.89 | $0.83 | $0.85 | $0.85 | 62,753 |
| 2018-03-28 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 59,380 |
| 2018-03-27 | $0.95 | $0.96 | $0.91 | $0.95 | $0.95 | 50,603 |
| 2018-03-26 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 88,769 |
| 2018-03-23 | $0.89 | $0.97 | $0.87 | $0.95 | $0.95 | 116,719 |
| 2018-03-22 | $0.98 | $0.98 | $0.85 | $0.89 | $0.89 | 102,647 |
| 2018-03-21 | $0.85 | $0.97 | $0.85 | $0.93 | $0.93 | 136,850 |
| 2018-03-20 | $0.86 | $0.90 | $0.83 | $0.84 | $0.84 | 32,946 |
| 2018-03-19 | $0.90 | $0.95 | $0.78 | $0.85 | $0.85 | 316,510 |
| 2018-03-16 | $1.11 | $1.17 | $1.11 | $1.12 | $1.12 | 15,000 |
| 2018-03-15 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 4,437 |
| 2018-03-14 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 3,457 |
| 2018-03-13 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 6,612 |
| 2018-03-12 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 15,761 |
| 2018-03-09 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 10,817 |
| 2018-03-08 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 849 |
| 2018-03-07 | $1.02 | $1.08 | $1.01 | $1.03 | $1.03 | 121,487 |
| 2018-03-06 | $1.06 | $1.08 | $1.01 | $1.04 | $1.04 | 9,125 |
| 2018-03-05 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 6,870 |
| 2018-03-02 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 10,222 |
| 2018-03-01 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 2,876 |
| 2018-02-28 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 1,278 |
| 2018-02-27 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 1,025 |
| 2018-02-26 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | 6,294 |
| 2018-02-23 | $1.04 | $1.12 | $1.02 | $1.04 | $1.04 | 13,840 |
| 2018-02-22 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,362 |
| 2018-02-21 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 2,300 |
| 2018-02-20 | $1.08 | $1.11 | $1.03 | $1.03 | $1.03 | 4,565 |
| 2018-02-16 | $1.11 | $1.11 | $1.01 | $1.03 | $1.03 | 21,989 |
| 2018-02-15 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 609 |
| 2018-02-14 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 4,011 |
| 2018-02-13 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 7,400 |
| 2018-02-12 | $1.02 | $1.11 | $1.02 | $1.07 | $1.07 | 25,995 |
| 2018-02-09 | $1.05 | $1.11 | $1.03 | $1.04 | $1.04 | 39,231 |
| 2018-02-08 | $1.09 | $1.13 | $1.09 | $1.09 | $1.09 | 3,722 |
| 2018-02-07 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 1,478 |
| 2018-02-06 | $1.11 | $1.14 | $1.09 | $1.10 | $1.10 | 50,992 |
| 2018-02-05 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 3,179 |
| 2018-02-02 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 1,272 |
| 2018-02-01 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 9,739 |
| 2018-01-31 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 4,559 |
| 2018-01-30 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 1,328 |
| 2018-01-29 | $1.20 | $1.20 | $1.13 | $1.17 | $1.17 | 4,119 |
| 2018-01-26 | $1.17 | $1.20 | $1.14 | $1.20 | $1.20 | 1,793 |
| 2018-01-25 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 7,157 |
| 2018-01-24 | $1.23 | $1.24 | $1.16 | $1.17 | $1.17 | 7,070 |
| 2018-01-23 | $1.19 | $1.21 | $1.18 | $1.18 | $1.18 | 1,361 |
| 2018-01-22 | $1.23 | $1.23 | $1.17 | $1.17 | $1.17 | 6,031 |
| 2018-01-19 | $1.17 | $1.20 | $1.12 | $1.18 | $1.18 | 38,478 |
| 2018-01-18 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 12,758 |
| 2018-01-17 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 13,103 |
| 2018-01-16 | $1.16 | $1.20 | $1.10 | $1.10 | $1.10 | 28,462 |
| 2018-01-12 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 22,252 |
| 2018-01-11 | $1.11 | $1.15 | $1.11 | $1.11 | $1.11 | 9,118 |
| 2018-01-10 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 3,283 |
| 2018-01-09 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 5,915 |
| 2018-01-08 | $1.11 | $1.14 | $1.11 | $1.11 | $1.11 | 3,423 |
| 2018-01-05 | $1.13 | $1.15 | $1.11 | $1.15 | $1.15 | 7,406 |
| 2018-01-04 | $1.15 | $1.20 | $1.09 | $1.11 | $1.11 | 22,358 |
| 2018-01-03 | $1.23 | $1.23 | $1.08 | $1.14 | $1.14 | 64,117 |
| 2018-01-02 | $1.18 | $1.25 | $1.18 | $1.22 | $1.22 | 14,250 |
| 2017-12-29 | $1.21 | $1.24 | $1.18 | $1.19 | $1.19 | 11,817 |
| 2017-12-28 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 44,110 |
| 2017-12-27 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 16,005 |
| 2017-12-26 | $1.22 | $1.24 | $1.20 | $1.20 | $1.20 | 2,265 |
| 2017-12-22 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 6,288 |
| 2017-12-21 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 5,529 |
| 2017-12-20 | $1.25 | $1.25 | $1.15 | $1.21 | $1.21 | 30,804 |
| 2017-12-19 | $1.22 | $1.25 | $1.22 | $1.22 | $1.22 | 1,370 |
| 2017-12-18 | $1.26 | $1.27 | $1.20 | $1.21 | $1.21 | 11,490 |
| 2017-12-15 | $1.26 | $1.33 | $1.20 | $1.21 | $1.21 | 30,929 |
| 2017-12-14 | $1.32 | $1.34 | $1.26 | $1.28 | $1.28 | 7,253 |
| 2017-12-13 | $1.25 | $1.33 | $1.24 | $1.28 | $1.28 | 10,485 |
| 2017-12-12 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 1,026,746 |
| 2017-12-11 | $1.28 | $1.29 | $1.20 | $1.25 | $1.25 | 15,217 |
| 2017-12-08 | $1.39 | $1.44 | $1.22 | $1.30 | $1.30 | 20,259 |
| 2017-12-07 | $1.48 | $1.50 | $1.40 | $1.41 | $1.41 | 10,222 |
| 2017-12-06 | $1.39 | $1.47 | $1.38 | $1.45 | $1.45 | 13,206 |
| 2017-12-05 | $1.33 | $1.46 | $1.32 | $1.38 | $1.38 | 54,441 |
| 2017-12-04 | $1.35 | $1.49 | $1.30 | $1.34 | $1.34 | 16,145 |
| 2017-12-01 | $1.29 | $1.40 | $1.29 | $1.35 | $1.35 | 16,106 |
| 2017-11-30 | $1.25 | $1.37 | $1.24 | $1.31 | $1.31 | 26,234 |
| 2017-11-29 | $1.34 | $1.34 | $1.25 | $1.25 | $1.25 | 6,205 |
| 2017-11-28 | $1.28 | $1.35 | $1.26 | $1.28 | $1.28 | 19,237 |
| 2017-11-27 | $1.19 | $1.30 | $1.18 | $1.30 | $1.30 | 38,609 |
| 2017-11-24 | $1.15 | $1.19 | $1.14 | $1.19 | $1.19 | 3,198 |
| 2017-11-22 | $1.17 | $1.20 | $1.14 | $1.15 | $1.15 | 22,430 |
| 2017-11-21 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 5,728 |
| 2017-11-20 | $1.19 | $1.24 | $1.18 | $1.23 | $1.23 | 2,879 |
| 2017-11-17 | $1.20 | $1.26 | $1.20 | $1.26 | $1.26 | 2,495 |
| 2017-11-16 | $1.27 | $1.27 | $1.02 | $1.21 | $1.21 | 17,417 |
| 2017-11-15 | $1.39 | $1.39 | $1.30 | $1.30 | $1.30 | 16,716 |
| 2017-11-14 | $1.28 | $1.38 | $1.28 | $1.38 | $1.38 | 18,370 |
| 2017-11-13 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 12,906 |
| 2017-11-10 | $1.25 | $1.26 | $1.13 | $1.21 | $1.21 | 40,215 |
| 2017-11-09 | $1.13 | $1.25 | $1.13 | $1.22 | $1.22 | 44,401 |
| 2017-11-08 | $1.11 | $1.37 | $1.11 | $1.13 | $1.13 | 149,014 |
| 2017-11-07 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 11,635 |
| 2017-11-06 | $1.01 | $1.08 | $0.98 | $0.99 | $0.99 | 6,203 |
| 2017-11-03 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 1,888 |
| 2017-11-02 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 1,137 |
| 2017-11-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 175 |
| 2017-10-31 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 758 |
| 2017-10-30 | $1.03 | $1.03 | $0.95 | $0.98 | $0.98 | 13,263 |
| 2017-10-27 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 430 |
| 2017-10-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 85 |
| 2017-10-25 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 5,957 |
| 2017-10-24 | $1.14 | $1.15 | $1.10 | $1.13 | $1.13 | 16,901 |
| 2017-10-23 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 7,746 |
| 2017-10-20 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 3,815 |
| 2017-10-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,311 |
| 2017-10-18 | $1.09 | $1.10 | $1.02 | $1.09 | $1.09 | 20,181 |
| 2017-10-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 47 |
| 2017-10-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 99 |
| 2017-10-13 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 9,104 |
| 2017-10-12 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 1,220 |
| 2017-10-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 838 |
| 2017-10-10 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 98 |
| 2017-10-09 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,455 |
| 2017-10-06 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 1,868 |
| 2017-10-05 | $1.04 | $1.10 | $1.04 | $1.10 | $1.10 | 4,809 |
| 2017-10-04 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 9,463 |
| 2017-10-03 | $1.06 | $1.14 | $1.02 | $1.04 | $1.04 | 4,354 |
| 2017-10-02 | $1.06 | $1.07 | $0.95 | $1.01 | $1.01 | 26,012 |
| 2017-09-29 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 1,595 |
| 2017-09-28 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 2,151 |
| 2017-09-27 | $1.13 | $1.15 | $1.11 | $1.11 | $1.11 | 782 |
| 2017-09-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 161 |
| 2017-09-25 | $1.05 | $1.15 | $1.05 | $1.12 | $1.12 | 5,341 |
| 2017-09-22 | $1.10 | $1.10 | $1.04 | $1.09 | $1.09 | 3,568 |
| 2017-09-21 | $1.10 | $1.10 | $1.03 | $1.09 | $1.09 | 1,792 |
| 2017-09-20 | $1.11 | $1.17 | $0.98 | $1.05 | $1.05 | 22,569 |
| 2017-09-19 | $1.12 | $1.14 | $1.07 | $1.12 | $1.12 | 26,651 |
| 2017-09-18 | $1.10 | $1.17 | $1.05 | $1.17 | $1.17 | 21,012 |
| 2017-09-15 | $1.00 | $1.19 | $1.00 | $1.10 | $1.10 | 15,409 |
| 2017-09-14 | $1.01 | $1.08 | $1.01 | $1.01 | $1.01 | 3,574 |
| 2017-09-13 | $1.09 | $1.09 | $0.98 | $1.04 | $1.04 | 7,293 |
| 2017-09-12 | $1.08 | $1.09 | $1.04 | $1.04 | $1.04 | 8,267 |
| 2017-09-11 | $1.06 | $1.11 | $1.02 | $1.03 | $1.03 | 13,486 |
| 2017-09-08 | $1.08 | $1.10 | $1.07 | $1.07 | $1.07 | 15,601 |
| 2017-09-07 | $1.10 | $1.13 | $1.05 | $1.09 | $1.09 | 17,936 |
| 2017-09-06 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 22,630 |
| 2017-09-05 | $1.12 | $1.14 | $1.09 | $1.10 | $1.10 | 5,960 |
| 2017-09-01 | $1.14 | $1.15 | $1.06 | $1.13 | $1.13 | 12,366 |
| 2017-08-31 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 3,775 |
| 2017-08-30 | $1.19 | $1.25 | $1.15 | $1.15 | $1.15 | 11,615 |
| 2017-08-29 | $1.14 | $1.25 | $1.14 | $1.22 | $1.22 | 33,196 |
| 2017-08-28 | $1.08 | $1.16 | $1.08 | $1.13 | $1.13 | 31,487 |
| 2017-08-25 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 4,290 |
| 2017-08-24 | $1.09 | $1.10 | $1.02 | $1.08 | $1.08 | 14,040 |
| 2017-08-23 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 7,153 |
| 2017-08-22 | $1.00 | $1.05 | $0.95 | $1.02 | $1.02 | 38,685 |
| 2017-08-21 | $0.89 | $1.02 | $0.86 | $1.00 | $1.00 | 30,950 |
| 2017-08-18 | $0.89 | $0.90 | $0.85 | $0.90 | $0.90 | 7,429 |
| 2017-08-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 485 |
| 2017-08-16 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 2,900 |
| 2017-08-15 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 18,277 |
| 2017-08-14 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 7,400 |
| 2017-08-11 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 18,145 |
| 2017-08-10 | $0.87 | $0.87 | $0.81 | $0.81 | $0.81 | 40,586 |
| 2017-08-09 | $0.84 | $0.90 | $0.82 | $0.82 | $0.82 | 26,339 |
| 2017-08-08 | $0.80 | $0.89 | $0.80 | $0.89 | $0.89 | 28,306 |
| 2017-08-07 | $0.85 | $0.85 | $0.82 | $0.84 | $0.84 | 6,313 |
| 2017-08-04 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 4,512 |
| 2017-08-03 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 2,659 |
| 2017-08-02 | $0.89 | $0.92 | $0.88 | $0.88 | $0.88 | 11,925 |
| 2017-08-01 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 2,144 |
| 2017-07-31 | $0.94 | $0.94 | $0.87 | $0.88 | $0.88 | 29,034 |
| 2017-07-28 | $1.01 | $1.01 | $0.92 | $0.96 | $0.96 | 10,220 |
| 2017-07-27 | $1.03 | $1.05 | $0.97 | $1.01 | $1.01 | 19,439 |
| 2017-07-26 | $1.00 | $1.07 | $0.97 | $1.02 | $1.02 | 79,522 |
| 2017-07-25 | $0.99 | $1.05 | $0.99 | $0.99 | $0.99 | 41,613 |
| 2017-07-24 | $1.04 | $1.08 | $0.99 | $1.01 | $1.01 | 19,818 |
| 2017-07-21 | $1.06 | $1.06 | $1.01 | $1.04 | $1.04 | 9,399 |
| 2017-07-20 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 6,561 |
| 2017-07-19 | $1.07 | $1.10 | $1.00 | $1.06 | $1.06 | 54,103 |
| 2017-07-18 | $1.08 | $1.13 | $1.07 | $1.08 | $1.08 | 28,992 |
| 2017-07-17 | $1.12 | $1.14 | $1.08 | $1.08 | $1.08 | 21,861 |
| 2017-07-14 | $1.16 | $1.18 | $1.11 | $1.13 | $1.13 | 26,165 |
| 2017-07-13 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 9,607 |
| 2017-07-12 | $1.10 | $1.16 | $1.06 | $1.13 | $1.13 | 676,384 |
| 2017-07-11 | $1.10 | $1.15 | $1.06 | $1.10 | $1.10 | 5,561 |
| 2017-07-10 | $1.10 | $1.16 | $1.10 | $1.10 | $1.10 | 54,340 |
| 2017-07-07 | $1.10 | $1.15 | $1.09 | $1.11 | $1.11 | 34,020 |
| 2017-07-06 | $1.14 | $1.18 | $1.09 | $1.10 | $1.10 | 17,262 |
| 2017-07-05 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 1,405 |
| 2017-07-03 | $1.17 | $1.21 | $1.15 | $1.18 | $1.18 | 41,943 |
| 2017-06-30 | $1.18 | $1.18 | $1.11 | $1.14 | $1.14 | 66,494 |
| 2017-06-29 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 22,963 |
| 2017-06-28 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 12,099 |
| 2017-06-27 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 2,414 |
| 2017-06-26 | $1.10 | $1.23 | $1.10 | $1.16 | $1.16 | 31,715 |
| 2017-06-23 | $1.20 | $1.22 | $1.09 | $1.09 | $1.09 | 17,640 |
| 2017-06-22 | $1.15 | $1.19 | $1.12 | $1.16 | $1.16 | 63,224 |
| 2017-06-21 | $1.20 | $1.26 | $1.16 | $1.19 | $1.19 | 50,059 |
| 2017-06-20 | $1.17 | $1.24 | $1.15 | $1.23 | $1.23 | 22,791 |
| 2017-06-19 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 2,027 |
| 2017-06-16 | $1.22 | $1.22 | $1.17 | $1.21 | $1.21 | 2,263 |
| 2017-06-15 | $1.21 | $1.28 | $1.14 | $1.21 | $1.21 | 16,841 |
| 2017-06-14 | $1.20 | $1.22 | $1.16 | $1.22 | $1.22 | 5,612 |
| 2017-06-13 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 3,050 |
| 2017-06-12 | $1.22 | $1.26 | $1.20 | $1.22 | $1.22 | 2,789 |
| 2017-06-09 | $1.21 | $1.28 | $1.20 | $1.24 | $1.24 | 68,670 |
| 2017-06-08 | $1.16 | $1.24 | $1.14 | $1.22 | $1.22 | 74,804 |
| 2017-06-07 | $1.19 | $1.22 | $1.14 | $1.16 | $1.16 | 31,214 |
| 2017-06-06 | $1.20 | $1.20 | $1.14 | $1.18 | $1.18 | 7,879 |
| 2017-06-05 | $1.18 | $1.25 | $1.16 | $1.23 | $1.23 | 1,225 |
| 2017-06-02 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 7,607 |
| 2017-06-01 | $1.16 | $1.28 | $1.16 | $1.18 | $1.18 | 13,214 |
| 2017-05-31 | $1.12 | $1.21 | $1.10 | $1.21 | $1.21 | 11,657 |
| 2017-05-30 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 72,786 |
| 2017-05-26 | $1.28 | $1.29 | $1.21 | $1.26 | $1.26 | 50,203 |
| 2017-05-25 | $1.21 | $1.28 | $1.21 | $1.24 | $1.24 | 80,915 |
| 2017-05-24 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 19,691 |
| 2017-05-23 | $1.16 | $1.33 | $1.14 | $1.20 | $1.20 | 148,514 |
| 2017-05-22 | $1.18 | $1.20 | $1.11 | $1.17 | $1.17 | 43,778 |
| 2017-05-19 | $1.18 | $1.31 | $1.14 | $1.22 | $1.22 | 90,273 |
| 2017-05-18 | $1.14 | $1.18 | $1.07 | $1.16 | $1.16 | 80,870 |
| 2017-05-17 | $1.20 | $1.33 | $1.14 | $1.16 | $1.16 | 110,146 |
| 2017-05-16 | $1.20 | $1.23 | $1.10 | $1.20 | $1.20 | 58,379 |
| 2017-05-15 | $1.23 | $1.23 | $1.17 | $1.19 | $1.19 | 84,973 |
| 2017-05-12 | $1.26 | $1.36 | $1.17 | $1.21 | $1.21 | 131,004 |
| 2017-05-11 | $1.19 | $1.35 | $1.13 | $1.25 | $1.25 | 96,793 |
| 2017-05-10 | $1.21 | $1.31 | $1.10 | $1.18 | $1.18 | 143,261 |
| 2017-05-09 | $1.33 | $1.43 | $1.10 | $1.18 | $1.18 | 123,085 |
| 2017-05-08 | $1.31 | $1.50 | $1.19 | $1.32 | $1.32 | 108,719 |
| 2017-05-05 | $1.22 | $1.31 | $1.21 | $1.30 | $1.30 | 39,824 |
| 2017-05-04 | $1.20 | $1.22 | $1.15 | $1.19 | $1.19 | 36,456 |
| 2017-05-03 | $1.20 | $1.21 | $1.12 | $1.20 | $1.20 | 60,257 |
| 2017-05-02 | $1.19 | $1.33 | $1.14 | $1.14 | $1.14 | 28,735 |
| 2017-05-01 | $1.13 | $1.23 | $1.13 | $1.17 | $1.17 | 101,797 |
| 2017-04-28 | $1.16 | $1.21 | $1.11 | $1.16 | $1.16 | 61,187 |
| 2017-04-27 | $1.15 | $1.15 | $1.07 | $1.13 | $1.13 | 55,556 |
| 2017-04-26 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 891 |
| 2017-04-25 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 5,312 |
| 2017-04-24 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 9,828 |
| 2017-04-21 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 30,081 |
| 2017-04-20 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 22,060 |
| 2017-04-19 | $1.13 | $1.27 | $1.07 | $1.08 | $1.08 | 126,261 |
| 2017-04-18 | $1.10 | $1.16 | $1.09 | $1.09 | $1.09 | 52,606 |
| 2017-04-17 | $1.16 | $1.20 | $1.09 | $1.15 | $1.15 | 39,194 |
| 2017-04-13 | $1.21 | $1.21 | $1.08 | $1.14 | $1.14 | 14,456 |
| 2017-04-12 | $1.15 | $1.21 | $1.13 | $1.18 | $1.18 | 15,527 |
| 2017-04-11 | $1.16 | $1.24 | $1.13 | $1.16 | $1.16 | 62,156 |
| 2017-04-10 | $1.25 | $1.25 | $1.12 | $1.17 | $1.17 | 60,114 |
| 2017-04-07 | $1.29 | $1.38 | $1.18 | $1.19 | $1.19 | 94,211 |
| 2017-04-06 | $1.27 | $1.29 | $1.19 | $1.29 | $1.29 | 16,312 |
| 2017-04-05 | $1.36 | $1.38 | $1.27 | $1.27 | $1.27 | 29,654 |
| 2017-04-04 | $1.32 | $1.41 | $1.30 | $1.30 | $1.30 | 19,257 |
| 2017-04-03 | $1.36 | $1.42 | $1.32 | $1.32 | $1.32 | 26,272 |
| 2017-03-31 | $1.39 | $1.43 | $1.35 | $1.35 | $1.35 | 49,178 |
| 2017-03-30 | $1.40 | $1.40 | $1.32 | $1.38 | $1.38 | 35,992 |
| 2017-03-29 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 27,722 |
| 2017-03-28 | $1.45 | $1.51 | $1.33 | $1.39 | $1.39 | 38,558 |
| 2017-03-27 | $1.35 | $1.51 | $1.33 | $1.42 | $1.42 | 86,464 |
| 2017-03-24 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 250 |
| 2017-03-23 | $1.40 | $1.44 | $1.36 | $1.42 | $1.42 | 29,280 |
| 2017-03-22 | $1.40 | $1.48 | $1.35 | $1.36 | $1.36 | 25,564 |
| 2017-03-21 | $1.42 | $1.42 | $1.28 | $1.40 | $1.40 | 31,570 |
| 2017-03-20 | $1.45 | $1.47 | $1.40 | $1.41 | $1.41 | 6,604 |
| 2017-03-17 | $1.31 | $1.52 | $1.24 | $1.44 | $1.44 | 97,298 |
| 2017-03-16 | $1.20 | $1.28 | $1.17 | $1.26 | $1.26 | 20,273 |
| 2017-03-15 | $1.21 | $1.36 | $1.03 | $1.20 | $1.20 | 38,214 |
| 2017-03-14 | $1.35 | $1.35 | $1.25 | $1.26 | $1.26 | 17,322 |
| 2017-03-13 | $1.37 | $1.55 | $1.33 | $1.33 | $1.33 | 13,655 |
| 2017-03-10 | $1.36 | $1.39 | $1.31 | $1.32 | $1.32 | 6,869 |
| 2017-03-09 | $1.32 | $1.44 | $1.30 | $1.30 | $1.30 | 19,345 |
| 2017-03-08 | $1.42 | $1.48 | $1.28 | $1.34 | $1.34 | 22,517 |
| 2017-03-07 | $1.37 | $1.45 | $1.36 | $1.40 | $1.40 | 34,692 |
| 2017-03-06 | $1.42 | $1.43 | $1.30 | $1.39 | $1.39 | 38,234 |
| 2017-03-03 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 8,556 |
| 2017-03-02 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 10,695 |
| 2017-03-01 | $1.40 | $1.49 | $1.39 | $1.39 | $1.39 | 18,429 |
| 2017-02-28 | $1.47 | $1.47 | $1.38 | $1.38 | $1.38 | 11,756 |
| 2017-02-27 | $1.52 | $1.53 | $1.42 | $1.48 | $1.48 | 42,074 |
| 2017-02-24 | $1.49 | $1.52 | $1.43 | $1.45 | $1.45 | 22,818 |
| 2017-02-23 | $1.55 | $1.55 | $1.41 | $1.44 | $1.44 | 40,521 |
| 2017-02-22 | $1.55 | $1.55 | $1.43 | $1.54 | $1.54 | 35,752 |
| 2017-02-21 | $1.54 | $1.62 | $1.43 | $1.55 | $1.55 | 39,031 |
| 2017-02-17 | $1.51 | $1.51 | $1.38 | $1.49 | $1.49 | 30,195 |
| 2017-02-16 | $1.47 | $1.52 | $1.44 | $1.51 | $1.51 | 25,253 |
| 2017-02-15 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 7,380 |
| 2017-02-14 | $1.53 | $1.57 | $1.48 | $1.49 | $1.49 | 46,211 |
| 2017-02-13 | $1.47 | $1.48 | $1.40 | $1.47 | $1.47 | 31,692 |
| 2017-02-10 | $1.45 | $1.55 | $1.40 | $1.42 | $1.42 | 49,451 |
| 2017-02-09 | $1.43 | $1.52 | $1.38 | $1.44 | $1.44 | 80,611 |
| 2017-02-08 | $1.45 | $1.49 | $1.44 | $1.46 | $1.46 | 16,575 |
| 2017-02-07 | $1.58 | $1.58 | $1.47 | $1.48 | $1.48 | 5,347 |
| 2017-02-06 | $1.58 | $1.59 | $1.45 | $1.58 | $1.58 | 16,469 |
| 2017-02-03 | $1.64 | $1.64 | $1.53 | $1.61 | $1.61 | 9,189 |
| 2017-02-02 | $1.67 | $1.67 | $1.55 | $1.60 | $1.60 | 11,399 |
| 2017-02-01 | $1.60 | $1.63 | $1.51 | $1.63 | $1.63 | 51,023 |
| 2017-01-31 | $1.43 | $1.60 | $1.42 | $1.59 | $1.59 | 106,232 |
| 2017-01-30 | $1.65 | $1.74 | $1.38 | $1.50 | $1.50 | 262,817 |
| 2017-01-27 | $1.30 | $1.56 | $1.15 | $1.54 | $1.54 | 386,424 |
| 2017-01-26 | $1.22 | $1.25 | $1.20 | $1.25 | $1.25 | 8,956 |
| 2017-01-25 | $1.20 | $1.33 | $1.18 | $1.19 | $1.19 | 45,003 |
| 2017-01-24 | $1.21 | $1.25 | $1.17 | $1.24 | $1.24 | 18,722 |
| 2017-01-23 | $1.15 | $1.20 | $1.14 | $1.20 | $1.20 | 25,921 |
| 2017-01-20 | $1.13 | $1.19 | $1.13 | $1.19 | $1.19 | 8,900 |
| 2017-01-19 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 27,647 |
| 2017-01-18 | $1.11 | $1.16 | $1.08 | $1.14 | $1.14 | 27,160 |
| 2017-01-17 | $1.15 | $1.18 | $1.08 | $1.14 | $1.14 | 43,724 |
| 2017-01-13 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 12,821 |
| 2017-01-12 | $1.13 | $1.18 | $1.09 | $1.16 | $1.16 | 19,108 |
| 2017-01-11 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 1,621 |
| 2017-01-10 | $1.17 | $1.21 | $1.13 | $1.16 | $1.16 | 51,677 |
| 2017-01-09 | $1.24 | $1.24 | $1.18 | $1.18 | $1.18 | 21,625 |
| 2017-01-06 | $1.10 | $1.26 | $1.10 | $1.21 | $1.21 | 216,659 |
| 2017-01-05 | $1.12 | $1.19 | $1.06 | $1.12 | $1.12 | 114,249 |
| 2017-01-04 | $1.11 | $1.15 | $1.05 | $1.07 | $1.07 | 54,447 |
| 2017-01-03 | $1.06 | $1.19 | $1.04 | $1.08 | $1.08 | 90,570 |
| 2016-12-30 | $1.06 | $1.14 | $1.02 | $1.04 | $1.04 | 67,449 |
| 2016-12-29 | $1.09 | $1.18 | $1.07 | $1.08 | $1.08 | 34,159 |
| 2016-12-28 | $1.15 | $1.19 | $1.08 | $1.12 | $1.12 | 53,136 |
| 2016-12-27 | $1.16 | $1.18 | $1.07 | $1.16 | $1.16 | 38,322 |
| 2016-12-23 | $1.14 | $1.17 | $1.07 | $1.17 | $1.17 | 153,155 |
| 2016-12-22 | $1.16 | $1.16 | $1.08 | $1.14 | $1.14 | 37,438 |
| 2016-12-21 | $1.06 | $1.20 | $1.05 | $1.19 | $1.19 | 52,007 |
| 2016-12-20 | $1.06 | $1.12 | $1.00 | $1.05 | $1.05 | 32,014 |
| 2016-12-19 | $1.19 | $1.19 | $1.00 | $1.09 | $1.09 | 29,658 |
| 2016-12-16 | $1.16 | $1.18 | $1.05 | $1.13 | $1.13 | 125,302 |
| 2016-12-15 | $1.08 | $1.17 | $1.00 | $1.15 | $1.15 | 77,729 |
| 2016-12-14 | $1.24 | $1.25 | $1.06 | $1.13 | $1.13 | 68,388 |
| 2016-12-13 | $1.24 | $1.25 | $1.20 | $1.25 | $1.25 | 13,044 |
| 2016-12-12 | $1.19 | $1.25 | $1.10 | $1.20 | $1.20 | 16,472 |
| 2016-12-09 | $1.18 | $1.25 | $1.06 | $1.20 | $1.20 | 52,994 |
| 2016-12-08 | $1.06 | $1.17 | $0.95 | $1.12 | $1.12 | 72,375 |
| 2016-12-07 | $1.12 | $1.14 | $0.99 | $1.06 | $1.06 | 17,644 |
| 2016-12-06 | $1.13 | $1.16 | $1.12 | $1.12 | $1.12 | 2,785 |
| 2016-12-05 | $1.11 | $1.19 | $1.10 | $1.14 | $1.14 | 14,976 |
| 2016-12-02 | $1.17 | $1.19 | $1.05 | $1.10 | $1.10 | 18,552 |
| 2016-12-01 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 9,763 |
| 2016-11-30 | $1.22 | $1.28 | $1.20 | $1.24 | $1.24 | 11,701 |
| 2016-11-29 | $1.29 | $1.34 | $1.26 | $1.26 | $1.26 | 22,827 |
| 2016-11-28 | $1.33 | $1.34 | $1.24 | $1.27 | $1.27 | 18,679 |
| 2016-11-25 | $1.23 | $1.34 | $1.20 | $1.33 | $1.33 | 7,779 |
| 2016-11-23 | $1.28 | $1.34 | $1.22 | $1.27 | $1.27 | 17,230 |
| 2016-11-22 | $1.29 | $1.34 | $1.23 | $1.30 | $1.30 | 16,193 |
| 2016-11-21 | $1.28 | $1.34 | $1.26 | $1.27 | $1.27 | 23,543 |
| 2016-11-18 | $1.29 | $1.35 | $1.25 | $1.28 | $1.28 | 26,570 |
| 2016-11-17 | $1.29 | $1.29 | $1.11 | $1.27 | $1.27 | 62,127 |
| 2016-11-16 | $1.11 | $1.24 | $1.02 | $1.20 | $1.20 | 98,312 |
| 2016-11-15 | $0.93 | $1.11 | $0.93 | $1.08 | $1.08 | 65,407 |
| 2016-11-14 | $0.87 | $0.95 | $0.82 | $0.93 | $0.93 | 56,453 |
| 2016-11-11 | $0.95 | $0.95 | $0.80 | $0.82 | $0.82 | 25,251 |
| 2016-11-10 | $0.85 | $0.94 | $0.74 | $0.94 | $0.94 | 43,722 |
| 2016-11-09 | $0.84 | $0.85 | $0.79 | $0.79 | $0.79 | 7,310 |
| 2016-11-08 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 4,509 |
| 2016-11-07 | $0.87 | $0.88 | $0.80 | $0.82 | $0.82 | 14,169 |
| 2016-11-04 | $0.84 | $0.89 | $0.83 | $0.86 | $0.86 | 22,765 |
| 2016-11-03 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 10,649 |
| 2016-11-02 | $0.86 | $0.95 | $0.84 | $0.89 | $0.89 | 4,716 |
| 2016-11-01 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 15,418 |
| 2016-10-31 | $0.86 | $0.95 | $0.85 | $0.86 | $0.86 | 6,470 |
| 2016-10-28 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 17,155 |
| 2016-10-27 | $0.88 | $0.93 | $0.85 | $0.89 | $0.89 | 21,948 |
| 2016-10-26 | $0.87 | $0.92 | $0.87 | $0.88 | $0.88 | 13,431 |
| 2016-10-25 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 26,823 |
| 2016-10-24 | $0.91 | $0.94 | $0.86 | $0.89 | $0.89 | 13,880 |
| 2016-10-21 | $0.96 | $0.96 | $0.90 | $0.91 | $0.91 | 19,641 |
| 2016-10-20 | $0.93 | $0.95 | $0.86 | $0.95 | $0.95 | 42,356 |
| 2016-10-19 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 1,504 |
| 2016-10-18 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 18,214 |
| 2016-10-17 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 5,684 |
| 2016-10-14 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 22,387 |
| 2016-10-13 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 25,571 |
| 2016-10-12 | $0.96 | $1.00 | $0.86 | $0.94 | $0.94 | 20,607 |
| 2016-10-11 | $0.93 | $0.99 | $0.93 | $0.96 | $0.96 | 14,776 |
| 2016-10-10 | $0.99 | $1.12 | $0.87 | $0.94 | $0.94 | 126,164 |
| 2016-10-07 | $0.95 | $0.99 | $0.93 | $0.99 | $0.99 | 12,281 |
| 2016-10-06 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 3,722 |
| 2016-10-05 | $0.97 | $0.99 | $0.93 | $0.99 | $0.99 | 4,469 |
| 2016-10-04 | $0.93 | $0.99 | $0.93 | $0.98 | $0.98 | 14,700 |
| 2016-10-03 | $1.00 | $1.04 | $0.95 | $0.99 | $0.99 | 27,327 |
| 2016-09-30 | $0.99 | $1.04 | $0.97 | $1.01 | $1.01 | 3,953 |
| 2016-09-29 | $0.98 | $1.13 | $0.98 | $1.02 | $1.02 | 116,381 |
| 2016-09-28 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 11,505 |
| 2016-09-27 | $0.95 | $1.02 | $0.92 | $1.02 | $1.02 | 32,664 |
| 2016-09-26 | $1.02 | $1.03 | $0.97 | $1.00 | $1.00 | 9,458 |
| 2016-09-23 | $1.02 | $1.08 | $0.98 | $1.02 | $1.02 | 17,321 |
| 2016-09-22 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 96,873 |
| 2016-09-21 | $0.91 | $0.99 | $0.87 | $0.99 | $0.99 | 55,507 |
| 2016-09-20 | $0.93 | $1.00 | $0.90 | $0.94 | $0.94 | 25,153 |
| 2016-09-19 | $0.99 | $0.99 | $0.92 | $0.95 | $0.95 | 33,048 |
| 2016-09-16 | $1.02 | $1.03 | $0.95 | $0.95 | $0.95 | 16,499 |
| 2016-09-15 | $0.98 | $1.01 | $0.96 | $1.01 | $1.01 | 15,083 |
| 2016-09-14 | $1.00 | $1.04 | $0.95 | $0.95 | $0.95 | 10,750 |
| 2016-09-13 | $0.99 | $1.10 | $0.92 | $0.99 | $0.99 | 257,667 |
| 2016-09-12 | $1.02 | $1.02 | $0.91 | $1.01 | $1.01 | 38,880 |
| 2016-09-09 | $1.00 | $1.01 | $0.91 | $1.01 | $1.01 | 143,353 |
| 2016-09-08 | $1.03 | $1.03 | $0.95 | $1.00 | $1.00 | 19,681 |
| 2016-09-07 | $1.01 | $1.03 | $0.93 | $0.99 | $0.99 | 47,751 |
| 2016-09-06 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 44,905 |
| 2016-09-02 | $1.04 | $1.07 | $1.03 | $1.04 | $1.04 | 50,531 |
| 2016-09-01 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 32,898 |
| 2016-08-31 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 21,806 |
| 2016-08-30 | $1.04 | $1.08 | $1.03 | $1.05 | $1.05 | 32,925 |
| 2016-08-29 | $1.03 | $1.10 | $1.03 | $1.08 | $1.08 | 25,484 |
| 2016-08-26 | $1.07 | $1.11 | $1.01 | $1.04 | $1.04 | 58,821 |
| 2016-08-25 | $1.05 | $1.12 | $1.05 | $1.08 | $1.08 | 39,068 |
| 2016-08-24 | $1.17 | $1.20 | $1.02 | $1.05 | $1.05 | 211,849 |
| 2016-08-23 | $1.20 | $1.25 | $1.16 | $1.20 | $1.20 | 42,492 |
| 2016-08-22 | $1.28 | $1.32 | $1.17 | $1.20 | $1.20 | 64,807 |
| 2016-08-19 | $1.29 | $1.46 | $1.27 | $1.28 | $1.28 | 109,175 |
| 2016-08-18 | $1.42 | $1.60 | $1.20 | $1.60 | $1.60 | 130,092 |
| 2016-08-17 | $1.58 | $1.58 | $1.34 | $1.35 | $1.35 | 169,488 |
| 2016-08-16 | $1.61 | $1.64 | $1.48 | $1.60 | $1.60 | 25,061 |
| 2016-08-15 | $1.53 | $1.69 | $1.53 | $1.63 | $1.63 | 5,396 |
| 2016-08-12 | $1.53 | $1.60 | $1.48 | $1.57 | $1.57 | 6,433 |
| 2016-08-11 | $1.50 | $1.70 | $1.44 | $1.54 | $1.54 | 36,151 |
| 2016-08-10 | $1.57 | $1.67 | $1.31 | $1.49 | $1.49 | 60,561 |
| 2016-08-09 | $1.64 | $1.79 | $1.46 | $1.57 | $1.57 | 160,391 |
| 2016-08-08 | $1.57 | $1.64 | $1.37 | $1.40 | $1.40 | 63,356 |
| 2016-08-05 | $1.76 | $1.98 | $1.56 | $1.59 | $1.59 | 33,561 |
| 2016-08-04 | $2.20 | $2.34 | $1.75 | $1.78 | $1.78 | 150,949 |
| 2016-08-03 | $2.00 | $2.40 | $1.96 | $2.09 | $2.09 | 159,021 |
| 2016-08-02 | $1.75 | $2.01 | $1.75 | $1.94 | $1.94 | 43,951 |
| 2016-08-01 | $1.47 | $1.85 | $1.47 | $1.71 | $1.71 | 26,835 |
| 2016-07-29 | $1.61 | $1.61 | $1.52 | $1.52 | $1.52 | 3,739 |
| 2016-07-28 | $1.48 | $1.71 | $1.45 | $1.57 | $1.57 | 47,970 |
| 2016-07-27 | $1.22 | $1.46 | $1.15 | $1.46 | $1.46 | 52,455 |
| 2016-07-26 | $1.19 | $1.23 | $1.18 | $1.23 | $1.23 | 6,560 |
| 2016-07-25 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 414 |
| 2016-07-22 | $1.30 | $1.31 | $1.15 | $1.26 | $1.26 | 65,043 |
| 2016-07-21 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 4,794 |
| 2016-07-20 | $1.29 | $1.34 | $1.29 | $1.31 | $1.31 | 11,686 |
| 2016-07-19 | $1.20 | $1.27 | $1.20 | $1.25 | $1.25 | 12,473 |
| 2016-07-18 | $1.19 | $1.25 | $1.15 | $1.25 | $1.25 | 3,415 |
| 2016-07-15 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 4,778 |
| 2016-07-14 | $1.22 | $1.25 | $1.14 | $1.14 | $1.14 | 2,750 |
| 2016-07-13 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 4,628 |
| 2016-07-12 | $1.28 | $1.30 | $1.19 | $1.21 | $1.21 | 60,481 |
| 2016-07-11 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 4,601 |
| 2016-07-08 | $1.21 | $1.27 | $1.21 | $1.22 | $1.22 | 5,764 |
| 2016-07-07 | $1.31 | $1.31 | $1.23 | $1.23 | $1.23 | 7,738 |
| 2016-07-06 | $1.35 | $1.37 | $1.29 | $1.29 | $1.29 | 9,451 |
| 2016-07-05 | $1.41 | $1.42 | $1.29 | $1.29 | $1.29 | 3,318 |
| 2016-07-01 | $1.36 | $1.45 | $1.34 | $1.36 | $1.36 | 231,707 |
| 2016-06-30 | $1.40 | $1.46 | $1.40 | $1.40 | $1.40 | 24,492 |
| 2016-06-29 | $1.22 | $1.36 | $1.22 | $1.34 | $1.34 | 19,471 |
| 2016-06-28 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,262 |
| 2016-06-27 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,005 |
| 2016-06-24 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 6,406 |
| 2016-06-23 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 9,055 |
| 2016-06-22 | $1.31 | $1.35 | $1.31 | $1.31 | $1.31 | 7,371 |
| 2016-06-21 | $1.39 | $1.39 | $1.31 | $1.31 | $1.31 | 14,112 |
| 2016-06-20 | $1.45 | $1.47 | $1.31 | $1.40 | $1.40 | 22,692 |
| 2016-06-17 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 285 |
| 2016-06-16 | $1.48 | $1.52 | $1.46 | $1.48 | $1.48 | 4,150 |
| 2016-06-15 | $1.49 | $1.49 | $1.46 | $1.49 | $1.49 | 608 |
| 2016-06-14 | $1.53 | $1.53 | $1.45 | $1.47 | $1.47 | 3,806 |
| 2016-06-13 | $1.56 | $1.56 | $1.49 | $1.49 | $1.49 | 7,732 |
| 2016-06-10 | $1.56 | $1.57 | $1.49 | $1.57 | $1.57 | 6,194 |
| 2016-06-09 | $1.58 | $1.64 | $1.53 | $1.54 | $1.54 | 39,750 |
| 2016-06-08 | $1.64 | $1.65 | $1.58 | $1.61 | $1.61 | 5,886 |
| 2016-06-07 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 367 |
| 2016-06-06 | $1.61 | $1.64 | $1.61 | $1.64 | $1.64 | 4,473 |
| 2016-06-03 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 275 |
| 2016-06-02 | $1.55 | $1.60 | $1.49 | $1.56 | $1.56 | 3,872 |
| 2016-06-01 | $1.61 | $1.65 | $1.49 | $1.52 | $1.52 | 8,632 |
| 2016-05-31 | $1.53 | $1.61 | $1.53 | $1.61 | $1.61 | 3,290 |
| 2016-05-27 | $1.50 | $1.59 | $1.50 | $1.59 | $1.59 | 9,072 |
| 2016-05-26 | $1.52 | $1.54 | $1.50 | $1.50 | $1.50 | 3,240 |
| 2016-05-25 | $1.60 | $1.60 | $1.54 | $1.54 | $1.54 | 104,058 |
| 2016-05-24 | $1.57 | $1.59 | $1.52 | $1.58 | $1.58 | 10,764 |
| 2016-05-23 | $1.39 | $1.59 | $1.39 | $1.59 | $1.59 | 82,157 |
| 2016-05-20 | $1.34 | $1.39 | $1.27 | $1.35 | $1.35 | 37,895 |
| 2016-05-19 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 110,143 |
| 2016-05-18 | $1.31 | $1.37 | $1.28 | $1.37 | $1.37 | 22,178 |
| 2016-05-17 | $1.14 | $1.37 | $1.01 | $1.32 | $1.32 | 387,926 |
| 2016-05-16 | $1.50 | $1.50 | $1.27 | $1.28 | $1.28 | 24,672 |
| 2016-05-13 | $1.56 | $1.56 | $1.50 | $1.50 | $1.50 | 2,879 |
| 2016-05-12 | $1.68 | $1.68 | $1.56 | $1.56 | $1.56 | 6,807 |
| 2016-05-11 | $1.64 | $1.76 | $1.64 | $1.74 | $1.74 | 10,475 |
| 2016-05-10 | $1.64 | $1.72 | $1.64 | $1.70 | $1.70 | 1,574 |
| 2016-05-09 | $1.69 | $1.69 | $1.64 | $1.65 | $1.65 | 3,428 |
| 2016-05-06 | $1.76 | $1.76 | $1.66 | $1.70 | $1.70 | 6,614 |
| 2016-05-05 | $1.80 | $1.83 | $1.77 | $1.77 | $1.77 | 3,655 |
| 2016-05-04 | $1.79 | $1.79 | $1.74 | $1.77 | $1.77 | 1,141 |
| 2016-05-03 | $1.77 | $1.81 | $1.77 | $1.79 | $1.79 | 3,431 |
| 2016-05-02 | $1.72 | $1.85 | $1.72 | $1.75 | $1.75 | 6,909 |
| 2016-04-29 | $1.74 | $1.75 | $1.68 | $1.70 | $1.70 | 8,526 |
| 2016-04-28 | $1.63 | $1.70 | $1.61 | $1.70 | $1.70 | 1,918 |
| 2016-04-27 | $1.65 | $1.70 | $1.65 | $1.69 | $1.69 | 1,096 |
| 2016-04-26 | $1.65 | $1.70 | $1.53 | $1.70 | $1.70 | 18,915 |
| 2016-04-25 | $1.76 | $1.76 | $1.68 | $1.69 | $1.69 | 9,312 |
| 2016-04-22 | $1.80 | $1.90 | $1.62 | $1.78 | $1.78 | 25,464 |
| 2016-04-21 | $1.84 | $1.84 | $1.80 | $1.82 | $1.82 | 2,596 |
| 2016-04-20 | $1.89 | $1.89 | $1.80 | $1.80 | $1.80 | 9,587 |
| 2016-04-19 | $2.01 | $2.01 | $1.82 | $1.89 | $1.89 | 19,618 |
| 2016-04-18 | $1.93 | $1.98 | $1.90 | $1.90 | $1.90 | 1,634 |
| 2016-04-15 | $2.03 | $2.03 | $1.93 | $1.93 | $1.93 | 4,914 |
| 2016-04-14 | $1.87 | $2.01 | $1.87 | $1.98 | $1.98 | 9,104 |
| 2016-04-13 | $1.85 | $1.91 | $1.85 | $1.90 | $1.90 | 36,795 |
| 2016-04-12 | $1.95 | $1.95 | $1.84 | $1.91 | $1.91 | 13,370 |
| 2016-04-11 | $1.81 | $1.99 | $1.76 | $1.91 | $1.91 | 37,844 |
| 2016-04-08 | $1.85 | $1.88 | $1.77 | $1.80 | $1.80 | 13,670 |
| 2016-04-07 | $1.80 | $1.91 | $1.80 | $1.91 | $1.91 | 19,743 |
| 2016-04-06 | $1.87 | $1.87 | $1.80 | $1.80 | $1.80 | 18,753 |
| 2016-04-05 | $1.91 | $1.91 | $1.89 | $1.89 | $1.89 | 2,885 |
| 2016-04-04 | $1.99 | $1.99 | $1.87 | $1.90 | $1.90 | 8,333 |
| 2016-04-01 | $1.86 | $1.95 | $1.86 | $1.91 | $1.91 | 11,585 |
| 2016-03-31 | $1.99 | $1.99 | $1.79 | $1.80 | $1.80 | 11,178 |
| 2016-03-30 | $2.04 | $2.04 | $1.95 | $1.99 | $1.99 | 5,839 |
| 2016-03-29 | $2.19 | $2.19 | $2.02 | $2.02 | $2.02 | 6,300 |
| 2016-03-28 | $2.16 | $2.19 | $2.14 | $2.14 | $2.14 | 628 |
| 2016-03-24 | $2.07 | $2.19 | $2.00 | $2.15 | $2.15 | 11,941 |
| 2016-03-23 | $2.15 | $2.15 | $2.07 | $2.13 | $2.13 | 850 |
| 2016-03-22 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 281 |
| 2016-03-21 | $2.03 | $2.17 | $2.03 | $2.12 | $2.12 | 5,143 |
| 2016-03-18 | $2.15 | $2.15 | $2.03 | $2.03 | $2.03 | 11,292 |
| 2016-03-17 | $2.20 | $2.20 | $2.16 | $2.17 | $2.17 | 2,437 |
| 2016-03-16 | $2.22 | $2.22 | $2.16 | $2.18 | $2.18 | 2,815 |
| 2016-03-15 | $2.30 | $2.30 | $2.14 | $2.14 | $2.14 | 1,705 |
| 2016-03-14 | $2.30 | $2.30 | $2.25 | $2.30 | $2.30 | 1,512 |
| 2016-03-11 | $2.20 | $2.28 | $2.10 | $2.28 | $2.28 | 1,962 |
| 2016-03-10 | $2.23 | $2.23 | $2.07 | $2.15 | $2.15 | 3,333 |
| 2016-03-09 | $2.24 | $2.25 | $2.23 | $2.23 | $2.23 | 563 |
| 2016-03-08 | $2.30 | $2.30 | $2.28 | $2.28 | $2.28 | 715 |
| 2016-03-07 | $2.31 | $2.33 | $2.28 | $2.28 | $2.28 | 2,301 |
| 2016-03-04 | $2.07 | $2.33 | $2.01 | $2.33 | $2.33 | 14,492 |
| 2016-03-03 | $2.01 | $2.10 | $2.00 | $2.03 | $2.03 | 7,934 |
| 2016-03-02 | $2.10 | $2.12 | $2.04 | $2.09 | $2.09 | 5,421 |
| 2016-03-01 | $2.17 | $2.19 | $2.12 | $2.14 | $2.14 | 7,538 |
| 2016-02-29 | $2.06 | $2.21 | $2.06 | $2.19 | $2.19 | 7,030 |
| 2016-02-26 | $2.06 | $2.07 | $2.02 | $2.05 | $2.05 | 10,164 |
| 2016-02-25 | $2.05 | $2.09 | $2.00 | $2.01 | $2.01 | 5,725 |
| 2016-02-24 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 288 |
| 2016-02-23 | $2.15 | $2.18 | $2.12 | $2.12 | $2.12 | 1,155 |
| 2016-02-22 | $2.14 | $2.16 | $2.07 | $2.16 | $2.16 | 6,280 |
| 2016-02-19 | $2.11 | $2.12 | $2.08 | $2.08 | $2.08 | 8,843 |
| 2016-02-18 | $2.10 | $2.11 | $2.06 | $2.10 | $2.10 | 17,953 |
| 2016-02-17 | $2.05 | $2.11 | $2.05 | $2.10 | $2.10 | 8,354 |
| 2016-02-16 | $2.02 | $2.06 | $1.95 | $1.99 | $1.99 | 26,892 |
| 2016-02-12 | $2.11 | $2.12 | $2.03 | $2.12 | $2.12 | 40,464 |
| 2016-02-11 | $2.23 | $2.23 | $2.05 | $2.05 | $2.05 | 1,481 |
| 2016-02-10 | $2.10 | $2.29 | $2.10 | $2.23 | $2.23 | 4,886 |
| 2016-02-09 | $2.09 | $2.17 | $2.08 | $2.12 | $2.12 | 6,364 |
| 2016-02-08 | $2.09 | $2.19 | $2.06 | $2.06 | $2.06 | 6,739 |
| 2016-02-05 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 9,542 |
| 2016-02-04 | $2.02 | $2.04 | $2.02 | $2.04 | $2.04 | 943 |
| 2016-02-03 | $2.03 | $2.07 | $2.00 | $2.04 | $2.04 | 3,063 |
| 2016-02-02 | $2.05 | $2.09 | $2.00 | $2.00 | $2.00 | 6,266 |
| 2016-02-01 | $2.05 | $2.08 | $2.05 | $2.05 | $2.05 | 3,269 |
| 2016-01-29 | $2.15 | $2.19 | $2.01 | $2.05 | $2.05 | 5,242 |
| 2016-01-28 | $1.98 | $2.14 | $1.98 | $2.14 | $2.14 | 6,581 |
| 2016-01-27 | $1.96 | $2.01 | $1.95 | $1.95 | $1.95 | 1,208 |
| 2016-01-26 | $2.03 | $2.07 | $2.00 | $2.00 | $2.00 | 3,039 |
| 2016-01-25 | $2.25 | $2.25 | $1.98 | $1.98 | $1.98 | 8,937 |
| 2016-01-22 | $2.28 | $2.28 | $2.22 | $2.25 | $2.25 | 1,118 |
| 2016-01-21 | $2.02 | $2.28 | $1.95 | $2.28 | $2.28 | 10,169 |
| 2016-01-20 | $2.02 | $2.02 | $1.97 | $1.98 | $1.98 | 3,010 |
| 2016-01-19 | $2.11 | $2.11 | $2.02 | $2.02 | $2.02 | 4,267 |
| 2016-01-15 | $2.06 | $2.14 | $2.05 | $2.07 | $2.07 | 6,912 |
| 2016-01-14 | $2.03 | $2.05 | $1.96 | $2.01 | $2.01 | 14,812 |
| 2016-01-13 | $2.12 | $2.23 | $2.06 | $2.07 | $2.07 | 16,574 |
| 2016-01-12 | $2.24 | $2.24 | $2.20 | $2.21 | $2.21 | 6,251 |
| 2016-01-11 | $2.31 | $2.31 | $2.20 | $2.24 | $2.24 | 10,295 |
| 2016-01-08 | $2.01 | $2.21 | $2.01 | $2.21 | $2.21 | 20,869 |
| 2016-01-07 | $2.26 | $2.26 | $1.87 | $1.95 | $1.95 | 57,948 |
| 2016-01-06 | $2.34 | $2.34 | $2.27 | $2.27 | $2.27 | 1,538 |
| 2016-01-05 | $2.35 | $2.36 | $2.30 | $2.30 | $2.30 | 7,390 |
| 2016-01-04 | $2.39 | $2.39 | $2.33 | $2.36 | $2.36 | 7,871 |
| 2015-12-31 | $2.34 | $2.41 | $2.28 | $2.38 | $2.38 | 7,737 |
| 2015-12-30 | $2.31 | $2.34 | $2.25 | $2.30 | $2.30 | 12,853 |
| 2015-12-29 | $2.25 | $2.33 | $2.25 | $2.27 | $2.27 | 6,794 |
| 2015-12-28 | $2.19 | $2.25 | $2.15 | $2.22 | $2.22 | 8,988 |
| 2015-12-24 | $2.29 | $2.30 | $2.16 | $2.20 | $2.20 | 4,657 |
| 2015-12-23 | $2.24 | $2.32 | $2.21 | $2.32 | $2.32 | 3,314 |
| 2015-12-22 | $2.42 | $2.42 | $2.06 | $2.23 | $2.23 | 12,820 |
| 2015-12-21 | $2.41 | $2.45 | $2.35 | $2.36 | $2.36 | 17,309 |
| 2015-12-18 | $2.46 | $2.56 | $2.39 | $2.56 | $2.56 | 39,031 |
| 2015-12-17 | $2.48 | $2.48 | $2.31 | $2.40 | $2.40 | 9,189 |
| 2015-12-16 | $2.39 | $2.48 | $2.35 | $2.47 | $2.47 | 8,553 |
| 2015-12-15 | $2.63 | $2.64 | $2.40 | $2.44 | $2.44 | 21,061 |
| 2015-12-14 | $2.35 | $2.61 | $2.29 | $2.55 | $2.55 | 17,654 |
| 2015-12-11 | $2.51 | $2.51 | $2.28 | $2.40 | $2.40 | 12,783 |
| 2015-12-10 | $2.54 | $2.57 | $2.45 | $2.45 | $2.45 | 28,985 |
| 2015-12-09 | $2.55 | $2.58 | $2.50 | $2.55 | $2.55 | 12,100 |
| 2015-12-08 | $2.55 | $2.64 | $2.44 | $2.61 | $2.61 | 9,856 |
| 2015-12-07 | $2.48 | $2.64 | $2.43 | $2.60 | $2.60 | 17,464 |
| 2015-12-04 | $2.53 | $2.63 | $2.51 | $2.53 | $2.53 | 9,491 |
| 2015-12-03 | $2.52 | $2.58 | $2.52 | $2.57 | $2.57 | 11,103 |
| 2015-12-02 | $2.50 | $2.55 | $2.44 | $2.52 | $2.52 | 10,002 |
| 2015-12-01 | $2.59 | $2.61 | $2.47 | $2.57 | $2.57 | 51,451 |
| 2015-11-30 | $2.60 | $2.60 | $2.51 | $2.54 | $2.54 | 3,917 |
| 2015-11-27 | $2.50 | $2.68 | $2.50 | $2.59 | $2.59 | 3,634 |
| 2015-11-25 | $2.55 | $2.55 | $2.47 | $2.47 | $2.47 | 959 |
| 2015-11-24 | $2.48 | $2.55 | $2.46 | $2.54 | $2.54 | 5,532 |
| 2015-11-23 | $2.45 | $2.50 | $2.45 | $2.49 | $2.49 | 35,830 |
| 2015-11-20 | $2.43 | $2.50 | $2.43 | $2.46 | $2.46 | 12,931 |
| 2015-11-19 | $2.48 | $2.50 | $2.41 | $2.47 | $2.47 | 10,656 |
| 2015-11-18 | $2.48 | $2.50 | $2.47 | $2.47 | $2.47 | 6,826 |
| 2015-11-17 | $2.30 | $2.39 | $2.25 | $2.38 | $2.38 | 83,728 |
| 2015-11-16 | $2.35 | $2.35 | $2.29 | $2.35 | $2.35 | 12,063 |
| 2015-11-13 | $2.64 | $2.64 | $2.24 | $2.36 | $2.36 | 14,114 |
| 2015-11-12 | $2.31 | $2.85 | $1.96 | $2.69 | $2.69 | 62,693 |
| 2015-11-11 | $2.60 | $2.60 | $2.22 | $2.31 | $2.31 | 11,531 |
| 2015-11-10 | $2.60 | $2.66 | $2.56 | $2.56 | $2.56 | 8,911 |
| 2015-11-09 | $2.56 | $2.64 | $2.56 | $2.56 | $2.56 | 4,981 |
| 2015-11-06 | $2.73 | $2.73 | $2.55 | $2.55 | $2.55 | 10,924 |
| 2015-11-05 | $2.65 | $2.83 | $2.65 | $2.73 | $2.73 | 9,192 |
| 2015-11-04 | $2.64 | $2.68 | $2.57 | $2.59 | $2.59 | 8,702 |
| 2015-11-03 | $2.90 | $2.94 | $2.69 | $2.69 | $2.69 | 27,279 |
| 2015-11-02 | $2.89 | $2.95 | $2.88 | $2.90 | $2.90 | 10,005 |
| 2015-10-30 | $2.91 | $2.91 | $2.85 | $2.85 | $2.85 | 3,161 |
| 2015-10-29 | $2.70 | $2.95 | $2.70 | $2.88 | $2.88 | 18,861 |
| 2015-10-28 | $2.81 | $2.81 | $2.74 | $2.75 | $2.75 | 1,404 |
| 2015-10-27 | $2.71 | $2.80 | $2.71 | $2.77 | $2.77 | 1,849 |
| 2015-10-26 | $2.84 | $2.88 | $2.80 | $2.81 | $2.81 | 3,694 |
| 2015-10-23 | $2.95 | $2.95 | $2.78 | $2.83 | $2.83 | 4,355 |
| 2015-10-22 | $2.80 | $2.92 | $2.76 | $2.91 | $2.91 | 9,095 |
| 2015-10-21 | $2.76 | $2.79 | $2.70 | $2.77 | $2.77 | 9,877 |
| 2015-10-20 | $2.85 | $2.85 | $2.76 | $2.76 | $2.76 | 3,713 |
| 2015-10-19 | $2.90 | $2.90 | $2.75 | $2.77 | $2.77 | 10,722 |
| 2015-10-16 | $2.71 | $2.90 | $2.69 | $2.89 | $2.89 | 12,776 |
| 2015-10-15 | $2.70 | $2.75 | $2.70 | $2.74 | $2.74 | 9,228 |
| 2015-10-14 | $2.70 | $2.73 | $2.60 | $2.67 | $2.67 | 11,745 |
| 2015-10-13 | $2.67 | $2.70 | $2.61 | $2.64 | $2.64 | 15,247 |
| 2015-10-12 | $2.69 | $2.75 | $2.69 | $2.75 | $2.75 | 1,797 |
| 2015-10-09 | $2.82 | $2.83 | $2.59 | $2.70 | $2.70 | 23,785 |
| 2015-10-08 | $2.82 | $2.82 | $2.77 | $2.77 | $2.77 | 8,150 |
| 2015-10-07 | $2.77 | $2.85 | $2.77 | $2.78 | $2.78 | 4,329 |
| 2015-10-06 | $2.72 | $2.74 | $2.71 | $2.74 | $2.74 | 9,634 |
| 2015-10-05 | $2.60 | $2.85 | $2.60 | $2.78 | $2.78 | 32,314 |
| 2015-10-02 | $2.50 | $2.62 | $2.50 | $2.55 | $2.55 | 20,331 |
| 2015-10-01 | $2.68 | $2.69 | $2.58 | $2.60 | $2.60 | 6,102 |
| 2015-09-30 | $2.68 | $2.72 | $2.64 | $2.69 | $2.69 | 2,110 |
| 2015-09-29 | $2.65 | $2.65 | $2.62 | $2.62 | $2.62 | 465 |
| 2015-09-28 | $2.74 | $2.74 | $2.60 | $2.61 | $2.61 | 9,956 |
| 2015-09-25 | $2.68 | $2.80 | $2.68 | $2.76 | $2.76 | 2,079 |
| 2015-09-24 | $2.66 | $2.70 | $2.65 | $2.69 | $2.69 | 1,716 |
| 2015-09-23 | $2.71 | $2.72 | $2.68 | $2.71 | $2.71 | 7,035 |
| 2015-09-22 | $2.82 | $2.82 | $2.64 | $2.68 | $2.68 | 4,159 |
| 2015-09-21 | $2.95 | $2.95 | $2.78 | $2.82 | $2.82 | 5,253 |
| 2015-09-18 | $2.82 | $2.99 | $2.81 | $2.99 | $2.99 | 14,664 |
| 2015-09-17 | $2.84 | $2.88 | $2.83 | $2.83 | $2.83 | 10,099 |
| 2015-09-16 | $2.89 | $2.95 | $2.84 | $2.94 | $2.94 | 8,294 |
| 2015-09-15 | $2.88 | $2.88 | $2.82 | $2.85 | $2.85 | 3,182 |
| 2015-09-14 | $2.82 | $2.88 | $2.81 | $2.85 | $2.85 | 7,215 |
| 2015-09-11 | $2.79 | $2.86 | $2.79 | $2.81 | $2.81 | 1,980 |
| 2015-09-10 | $2.86 | $2.87 | $2.78 | $2.80 | $2.80 | 4,668 |
| 2015-09-09 | $2.72 | $2.89 | $2.72 | $2.82 | $2.82 | 37,160 |
| 2015-09-08 | $2.72 | $2.72 | $2.66 | $2.72 | $2.72 | 9,161 |
| 2015-09-04 | $2.70 | $2.76 | $2.70 | $2.72 | $2.72 | 2,350 |
| 2015-09-03 | $2.82 | $2.82 | $2.66 | $2.76 | $2.76 | 55,583 |
| 2015-09-02 | $2.86 | $2.91 | $2.82 | $2.82 | $2.82 | 7,131 |
| 2015-09-01 | $2.80 | $2.92 | $2.80 | $2.92 | $2.92 | 8,292 |
| 2015-08-31 | $2.70 | $2.92 | $2.64 | $2.92 | $2.92 | 32,506 |
| 2015-08-28 | $2.75 | $2.87 | $2.75 | $2.76 | $2.76 | 8,238 |
| 2015-08-27 | $2.82 | $2.84 | $2.76 | $2.82 | $2.82 | 17,950 |
| 2015-08-26 | $2.91 | $2.93 | $2.84 | $2.89 | $2.89 | 6,120 |
| 2015-08-25 | $3.25 | $3.25 | $2.93 | $2.95 | $2.95 | 18,474 |
| 2015-08-24 | $3.15 | $3.21 | $2.88 | $3.05 | $3.05 | 38,543 |
| 2015-08-21 | $2.96 | $3.25 | $2.96 | $3.25 | $3.25 | 23,150 |
| 2015-08-20 | $3.00 | $3.05 | $2.87 | $3.05 | $3.05 | 20,092 |
| 2015-08-19 | $2.90 | $3.12 | $2.86 | $3.06 | $3.06 | 46,816 |
| 2015-08-18 | $2.93 | $3.00 | $2.93 | $2.96 | $2.96 | 1,005 |
| 2015-08-17 | $2.99 | $3.04 | $2.90 | $2.98 | $2.98 | 54,402 |
| 2015-08-14 | $2.96 | $3.04 | $2.88 | $2.99 | $2.99 | 41,929 |
| 2015-08-13 | $3.00 | $3.05 | $2.93 | $3.00 | $3.00 | 37,564 |
| 2015-08-12 | $2.66 | $3.08 | $2.63 | $3.04 | $3.04 | 75,342 |
| 2015-08-11 | $2.89 | $3.01 | $2.85 | $2.99 | $2.99 | 31,464 |
| 2015-08-10 | $2.99 | $3.03 | $2.97 | $2.97 | $2.97 | 32,861 |
| 2015-08-07 | $2.95 | $3.05 | $2.86 | $2.97 | $2.97 | 29,538 |
| 2015-08-06 | $3.24 | $3.24 | $2.92 | $3.03 | $3.03 | 74,617 |
| 2015-08-05 | $2.93 | $3.24 | $2.92 | $3.24 | $3.24 | 33,386 |
| 2015-08-04 | $2.92 | $2.95 | $2.91 | $2.91 | $2.91 | 4,047 |
| 2015-08-03 | $3.05 | $3.08 | $2.91 | $2.91 | $2.91 | 19,443 |
| 2015-07-31 | $3.02 | $3.03 | $2.93 | $2.99 | $2.99 | 84,069 |
| 2015-07-30 | $3.07 | $3.07 | $3.00 | $3.03 | $3.03 | 42,225 |
| 2015-07-29 | $3.00 | $3.00 | $2.91 | $2.94 | $2.94 | 26,179 |
| 2015-07-28 | $2.96 | $2.99 | $2.94 | $2.94 | $2.94 | 5,769 |
| 2015-07-27 | $2.92 | $2.98 | $2.77 | $2.96 | $2.96 | 25,810 |
| 2015-07-24 | $3.02 | $3.06 | $2.93 | $2.93 | $2.93 | 6,061 |
| 2015-07-23 | $3.12 | $3.12 | $3.00 | $3.01 | $3.01 | 5,898 |
| 2015-07-22 | $3.09 | $3.12 | $3.07 | $3.11 | $3.11 | 19,796 |
| 2015-07-21 | $3.15 | $3.17 | $2.99 | $3.13 | $3.13 | 25,618 |
| 2015-07-20 | $3.13 | $3.17 | $3.01 | $3.14 | $3.14 | 28,410 |
| 2015-07-17 | $3.18 | $3.18 | $3.03 | $3.13 | $3.13 | 33,492 |
| 2015-07-16 | $3.15 | $3.17 | $3.10 | $3.10 | $3.10 | 6,978 |
| 2015-07-15 | $3.19 | $3.19 | $3.10 | $3.14 | $3.14 | 36,230 |
| 2015-07-14 | $3.21 | $3.21 | $3.07 | $3.15 | $3.15 | 29,449 |
| 2015-07-13 | $3.18 | $3.20 | $3.17 | $3.20 | $3.20 | 52,169 |
| 2015-07-10 | $3.14 | $3.20 | $3.12 | $3.14 | $3.14 | 30,293 |
| 2015-07-09 | $3.10 | $3.14 | $3.09 | $3.14 | $3.14 | 39,427 |
| 2015-07-08 | $3.19 | $3.19 | $3.01 | $3.14 | $3.14 | 21,682 |
| 2015-07-07 | $3.18 | $3.20 | $3.12 | $3.14 | $3.14 | 7,631 |
| 2015-07-06 | $3.10 | $3.26 | $3.10 | $3.20 | $3.20 | 78,102 |
First Acceptance Corp (FAC) News Headlines
Recent First Acceptance Corp (FAC) News
Similar Companies to First Acceptance Corp (FAC) 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 | -- | -- | -- |