FC Global Realty Inc (FCRE) Exchange: PINK
Data as of May 6, 2024
$0.10 ($-0.09) -47.39%
FC Global Realty Inc - Daily Information
Click for more stock information on FC Global Realty Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.07 |
| Previous Close | $0.10 |
| High | $0.10 |
| Low | $0.06 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.06 |
About FC Global Realty Inc (FCRE)
DELISTED - FC Global Realty Inc
Invest in FC Global Realty Inc (FCRE)
Historical Stock Data for FC Global Realty Inc (FCRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-11 | $0.07 | $0.10 | $0.06 | $0.10 | $0.10 | 11,350 |
| 2019-11-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 40 |
| 2019-11-07 | $0.06 | $0.19 | $0.06 | $0.19 | $0.19 | 2,109 |
| 2019-11-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 524 |
| 2019-11-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7 |
| 2019-11-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2019-10-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,345 |
| 2019-10-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1 |
| 2019-10-29 | $0.05 | $0.22 | $0.05 | $0.17 | $0.17 | 5,455 |
| 2019-10-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 213 |
| 2019-10-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2 |
| 2019-10-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 642 |
| 2019-10-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2019-10-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 200 |
| 2019-10-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,651 |
| 2019-10-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2019-10-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 123 |
| 2019-10-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 15 |
| 2019-10-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 133 |
| 2019-10-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2019-10-11 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 11,600 |
| 2019-10-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,901 |
| 2019-10-09 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 22,282 |
| 2019-10-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 661 |
| 2019-10-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,368 |
| 2019-10-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2 |
| 2019-10-03 | $0.03 | $0.15 | $0.03 | $0.15 | $0.15 | 4,874 |
| 2019-10-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 7,655 |
| 2019-10-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 7 |
| 2019-09-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 801 |
| 2019-09-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,588 |
| 2019-09-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 545 |
| 2019-09-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 399 |
| 2019-09-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5 |
| 2019-09-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 924 |
| 2019-09-17 | $0.11 | $0.25 | $0.11 | $0.25 | $0.25 | 10,374 |
| 2019-09-16 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 1,561 |
| 2019-09-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 218 |
| 2019-09-12 | $0.11 | $0.23 | $0.11 | $0.23 | $0.23 | 8,358 |
| 2019-09-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 12 |
| 2019-09-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 2019-09-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,002 |
| 2019-09-06 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,350 |
| 2019-09-05 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 24,727 |
| 2019-09-03 | $0.17 | $0.18 | $0.13 | $0.14 | $0.14 | 31,408 |
| 2019-08-30 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 5,177 |
| 2019-08-29 | $0.15 | $0.25 | $0.15 | $0.25 | $0.25 | 13,240 |
| 2019-08-27 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 4,001 |
| 2019-08-26 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 6,108 |
| 2019-08-23 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 21,054 |
| 2019-08-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 28,385 |
| 2019-08-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,534 |
| 2019-08-20 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 45,085 |
| 2019-08-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4,462 |
| 2019-08-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,001 |
| 2019-08-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 344 |
| 2019-08-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,520 |
| 2019-08-13 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 1,855 |
| 2019-08-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1 |
| 2019-08-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 2019-08-08 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 333 |
| 2019-08-07 | $0.21 | $0.34 | $0.21 | $0.24 | $0.24 | 3,702 |
| 2019-08-05 | $0.32 | $0.34 | $0.27 | $0.30 | $0.30 | 14,136 |
| 2019-08-02 | $0.21 | $0.34 | $0.21 | $0.34 | $0.34 | 346 |
| 2019-07-31 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 5,000 |
| 2019-07-30 | $0.21 | $0.37 | $0.21 | $0.37 | $0.37 | 339 |
| 2019-07-29 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 5,750 |
| 2019-07-26 | $0.15 | $0.39 | $0.15 | $0.39 | $0.39 | 5,138 |
| 2019-07-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 28 |
| 2019-07-24 | $0.16 | $0.39 | $0.15 | $0.15 | $0.15 | 5,750 |
| 2019-07-23 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1 |
| 2019-07-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 20 |
| 2019-07-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5 |
| 2019-07-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1 |
| 2019-07-17 | $0.15 | $0.39 | $0.15 | $0.39 | $0.39 | 1,284 |
| 2019-07-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 60 |
| 2019-07-15 | $0.15 | $0.40 | $0.15 | $0.40 | $0.40 | 360 |
| 2019-07-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 500 |
| 2019-07-11 | $0.17 | $0.40 | $0.17 | $0.40 | $0.40 | 2,840 |
| 2019-07-10 | $0.20 | $0.40 | $0.20 | $0.40 | $0.40 | 4,492 |
| 2019-07-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 222 |
| 2019-07-05 | $0.32 | $0.36 | $0.32 | $0.36 | $0.36 | 20,856 |
| 2019-07-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 104 |
| 2019-07-01 | $0.15 | $0.32 | $0.15 | $0.32 | $0.32 | 523 |
| 2019-06-27 | $0.16 | $0.32 | $0.16 | $0.32 | $0.32 | 2,194 |
| 2019-06-25 | $0.20 | $0.33 | $0.15 | $0.33 | $0.33 | 1,516 |
| 2019-06-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 20 |
| 2019-06-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 255 |
| 2019-06-18 | $0.24 | $0.33 | $0.24 | $0.24 | $0.24 | 3,480 |
| 2019-06-17 | $0.24 | $0.33 | $0.24 | $0.33 | $0.33 | 2,103 |
| 2019-06-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 75 |
| 2019-06-11 | $0.20 | $0.33 | $0.20 | $0.33 | $0.33 | 328 |
| 2019-06-10 | $0.25 | $0.50 | $0.25 | $0.33 | $0.33 | 4,400 |
| 2019-06-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 14,202 |
| 2019-06-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 570 |
| 2019-06-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 678 |
| 2019-06-03 | $0.20 | $0.25 | $0.20 | $0.22 | $0.22 | 1,740 |
| 2019-05-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4 |
| 2019-05-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 20 |
| 2019-05-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,007 |
| 2019-05-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2019-05-23 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 106 |
| 2019-05-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 95 |
| 2019-05-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 76 |
| 2019-05-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 20 |
| 2019-05-16 | $0.28 | $0.33 | $0.15 | $0.33 | $0.33 | 17,009 |
| 2019-05-15 | $0.17 | $0.25 | $0.17 | $0.25 | $0.25 | 6,606 |
| 2019-05-14 | $0.30 | $0.35 | $0.18 | $0.33 | $0.33 | 13,504 |
| 2019-05-13 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 361 |
| 2019-05-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 122 |
| 2019-05-09 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 400 |
| 2019-05-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10 |
| 2019-05-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 65 |
| 2019-05-02 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 2,390 |
| 2019-04-30 | $0.54 | $0.54 | $0.33 | $0.33 | $0.33 | 900 |
| 2019-04-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,454 |
| 2019-04-26 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 415 |
| 2019-04-24 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 10 |
| 2019-04-23 | $0.45 | $0.45 | $0.35 | $0.37 | $0.37 | 8,403 |
| 2019-04-22 | $0.35 | $0.41 | $0.35 | $0.38 | $0.38 | 2,702 |
| 2019-04-18 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 560 |
| 2019-04-17 | $0.42 | $0.42 | $0.35 | $0.35 | $0.35 | 15,884 |
| 2019-04-16 | $0.41 | $0.43 | $0.35 | $0.42 | $0.42 | 6,659 |
| 2019-04-15 | $0.41 | $0.49 | $0.41 | $0.49 | $0.49 | 10,613 |
| 2019-04-12 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 1,339 |
| 2019-04-10 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 2,280 |
| 2019-04-09 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 1,512 |
| 2019-04-08 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 16 |
| 2019-04-05 | $0.48 | $0.48 | $0.42 | $0.42 | $0.42 | 18,921 |
| 2019-04-04 | $0.49 | $0.49 | $0.42 | $0.42 | $0.42 | 71,050 |
| 2019-04-03 | $0.51 | $0.55 | $0.49 | $0.49 | $0.49 | 76,390 |
| 2019-04-02 | $0.46 | $0.56 | $0.40 | $0.49 | $0.49 | 83,919 |
| 2019-04-01 | $0.35 | $0.48 | $0.35 | $0.45 | $0.45 | 12,248 |
| 2019-03-29 | $0.35 | $0.40 | $0.35 | $0.35 | $0.35 | 43,086 |
| 2019-03-28 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 32,376 |
| 2019-03-27 | $0.25 | $0.33 | $0.25 | $0.30 | $0.30 | 22,238 |
| 2019-03-26 | $0.30 | $0.31 | $0.25 | $0.25 | $0.25 | 4,601 |
| 2019-03-25 | $0.15 | $0.31 | $0.15 | $0.31 | $0.31 | 35,356 |
| 2019-03-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 171 |
| 2019-03-20 | $0.11 | $0.23 | $0.10 | $0.15 | $0.15 | 22,627 |
| 2019-03-19 | $0.23 | $0.23 | $0.10 | $0.20 | $0.20 | 2,983 |
| 2019-03-18 | $0.25 | $0.25 | $0.15 | $0.15 | $0.15 | 4,600 |
| 2019-03-15 | $0.20 | $0.28 | $0.10 | $0.25 | $0.25 | 7,406 |
| 2019-03-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,000 |
| 2019-03-11 | $0.10 | $0.15 | $0.10 | $0.10 | $0.10 | 1,308 |
| 2019-03-08 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 1,236 |
| 2019-03-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 700 |
| 2019-03-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,380 |
| 2019-03-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,525 |
| 2019-03-01 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 3,900 |
| 2019-02-28 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 580 |
| 2019-02-27 | $0.31 | $0.31 | $0.23 | $0.23 | $0.23 | 5,102 |
| 2019-02-26 | $0.20 | $0.35 | $0.07 | $0.20 | $0.20 | 2,183 |
| 2019-02-25 | $0.20 | $0.26 | $0.20 | $0.26 | $0.26 | 550 |
| 2019-02-22 | $0.07 | $0.35 | $0.07 | $0.27 | $0.27 | 7,640 |
| 2019-02-20 | $0.07 | $0.26 | $0.05 | $0.10 | $0.10 | 2,334 |
| 2019-02-19 | $0.10 | $0.10 | $0.05 | $0.05 | $0.05 | 601 |
| 2019-02-15 | $0.15 | $0.35 | $0.11 | $0.18 | $0.18 | 7,053 |
| 2019-02-14 | $0.26 | $0.46 | $0.20 | $0.35 | $0.35 | 17,710 |
| 2019-02-13 | $0.50 | $0.53 | $0.10 | $0.10 | $0.10 | 14,306 |
| 2019-02-12 | $0.15 | $0.45 | $0.04 | $0.04 | $0.04 | 27,759 |
| 2019-02-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10 |
| 2019-02-08 | $0.08 | $0.18 | $0.08 | $0.18 | $0.18 | 529 |
| 2019-02-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1 |
| 2019-02-06 | $0.03 | $0.12 | $0.03 | $0.12 | $0.12 | 412 |
| 2019-02-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 43 |
| 2019-02-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4 |
| 2019-02-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 97 |
| 2019-01-31 | $0.05 | $0.12 | $0.05 | $0.12 | $0.12 | 2,203 |
| 2019-01-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 104 |
| 2019-01-23 | $0.25 | $0.25 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2019-01-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 33 |
| 2019-01-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3 |
| 2019-01-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 640 |
| 2019-01-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,324 |
| 2019-01-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 800 |
| 2019-01-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 300 |
| 2019-01-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 51 |
| 2019-01-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2019-01-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,621 |
| 2019-01-08 | $0.10 | $0.18 | $0.10 | $0.10 | $0.10 | 3,513 |
| 2019-01-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5 |
| 2019-01-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 50 |
| 2019-01-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2 |
| 2019-01-02 | $0.05 | $0.16 | $0.05 | $0.06 | $0.06 | 1,304 |
| 2018-12-31 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 4,652 |
| 2018-12-28 | $0.06 | $0.16 | $0.06 | $0.07 | $0.07 | 6,334 |
| 2018-12-27 | $0.07 | $0.25 | $0.05 | $0.13 | $0.13 | 16,902 |
| 2018-12-26 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 706 |
| 2018-12-24 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 250 |
| 2018-12-21 | $0.15 | $0.15 | $0.11 | $0.12 | $0.12 | 1,404 |
| 2018-12-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 542 |
| 2018-12-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 96 |
| 2018-12-18 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 3,518 |
| 2018-12-17 | $0.13 | $0.19 | $0.12 | $0.12 | $0.12 | 14,557 |
| 2018-12-14 | $0.19 | $0.21 | $0.13 | $0.21 | $0.21 | 1,633 |
| 2018-12-13 | $0.17 | $0.25 | $0.17 | $0.25 | $0.25 | 3,202 |
| 2018-12-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,038 |
| 2018-12-11 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 320 |
| 2018-12-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 102 |
| 2018-12-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 201 |
| 2018-12-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 231 |
| 2018-12-04 | $0.12 | $0.24 | $0.12 | $0.24 | $0.24 | 800 |
| 2018-12-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 800 |
| 2018-11-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,039 |
| 2018-11-29 | $0.26 | $0.26 | $0.11 | $0.11 | $0.11 | 2,266 |
| 2018-11-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3 |
| 2018-11-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 17 |
| 2018-11-26 | $0.12 | $0.26 | $0.12 | $0.12 | $0.12 | 2,594 |
| 2018-11-23 | $0.12 | $0.25 | $0.12 | $0.25 | $0.25 | 363 |
| 2018-11-21 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 11 |
| 2018-11-20 | $0.12 | $0.33 | $0.12 | $0.27 | $0.27 | 5,855 |
| 2018-11-19 | $0.12 | $0.23 | $0.12 | $0.23 | $0.23 | 3,433 |
| 2018-11-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 307 |
| 2018-11-15 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 3,984 |
| 2018-11-14 | $0.25 | $0.25 | $0.11 | $0.11 | $0.11 | 13,886 |
| 2018-11-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,018 |
| 2018-11-12 | $0.25 | $0.25 | $0.11 | $0.11 | $0.11 | 2,530 |
| 2018-11-09 | $0.10 | $0.39 | $0.10 | $0.25 | $0.25 | 3,678 |
| 2018-11-08 | $0.40 | $0.40 | $0.10 | $0.10 | $0.10 | 6,788 |
| 2018-11-06 | $0.29 | $0.29 | $0.23 | $0.23 | $0.23 | 783 |
| 2018-11-05 | $0.10 | $0.23 | $0.10 | $0.16 | $0.16 | 2,381 |
| 2018-11-02 | $0.31 | $0.31 | $0.19 | $0.20 | $0.20 | 3,355 |
| 2018-11-01 | $0.31 | $0.48 | $0.13 | $0.13 | $0.13 | 6,403 |
| 2018-10-31 | $0.12 | $0.19 | $0.12 | $0.19 | $0.19 | 16,465 |
| 2018-10-30 | $0.11 | $0.11 | $0.05 | $0.05 | $0.05 | 2,201 |
| 2018-10-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 36 |
| 2018-10-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 60 |
| 2018-10-24 | $0.18 | $0.24 | $0.12 | $0.18 | $0.18 | 7,155 |
| 2018-10-23 | $0.18 | $0.22 | $0.18 | $0.22 | $0.22 | 1,387 |
| 2018-10-22 | $0.15 | $0.20 | $0.11 | $0.17 | $0.17 | 4,543 |
| 2018-10-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3 |
| 2018-10-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 15,015 |
| 2018-10-15 | $0.18 | $0.20 | $0.16 | $0.20 | $0.20 | 20,641 |
| 2018-10-12 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 5,118 |
| 2018-10-11 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 10,719 |
| 2018-10-10 | $0.13 | $0.19 | $0.13 | $0.14 | $0.14 | 3,985 |
| 2018-10-09 | $0.20 | $0.20 | $0.13 | $0.13 | $0.13 | 12,999 |
| 2018-10-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 10 |
| 2018-10-05 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 3,072 |
| 2018-10-04 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 6,249 |
| 2018-10-03 | $0.20 | $0.21 | $0.16 | $0.21 | $0.21 | 58,972 |
| 2018-10-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,541 |
| 2018-10-01 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 6,411 |
| 2018-09-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,056 |
| 2018-09-27 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 5,378 |
| 2018-09-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 12,750 |
| 2018-09-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 122 |
| 2018-09-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 7,935 |
| 2018-09-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 321 |
| 2018-09-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 8 |
| 2018-09-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 685 |
| 2018-09-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 31 |
| 2018-09-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1 |
| 2018-09-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 229 |
| 2018-09-13 | $0.24 | $0.28 | $0.24 | $0.24 | $0.24 | 6,716 |
| 2018-09-12 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 4,622 |
| 2018-09-11 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 776 |
| 2018-09-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 129 |
| 2018-09-07 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 9,063 |
| 2018-09-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 2018-09-05 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 1,200 |
| 2018-09-04 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 1,889 |
| 2018-08-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 54 |
| 2018-08-30 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 1,395 |
| 2018-08-29 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 12,004 |
| 2018-08-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 12,137 |
| 2018-08-27 | $0.24 | $0.31 | $0.24 | $0.26 | $0.26 | 3,135 |
| 2018-08-24 | $0.28 | $0.28 | $0.22 | $0.22 | $0.22 | 6,731 |
| 2018-08-23 | $0.22 | $0.30 | $0.22 | $0.24 | $0.24 | 1,524 |
| 2018-08-22 | $0.24 | $0.34 | $0.22 | $0.28 | $0.28 | 26,061 |
| 2018-08-21 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 5,753 |
| 2018-08-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 59 |
| 2018-08-17 | $0.33 | $0.33 | $0.23 | $0.31 | $0.31 | 3,964 |
| 2018-08-16 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 1,021 |
| 2018-08-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 80 |
| 2018-08-14 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 1,670 |
| 2018-08-13 | $0.29 | $0.39 | $0.29 | $0.39 | $0.39 | 1,211 |
| 2018-08-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 46 |
| 2018-08-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 18,029 |
| 2018-08-08 | $0.29 | $0.32 | $0.28 | $0.32 | $0.32 | 7,098 |
| 2018-08-07 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 2,341 |
| 2018-08-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 414 |
| 2018-08-03 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 1,190 |
| 2018-08-02 | $0.44 | $0.44 | $0.32 | $0.36 | $0.36 | 6,441 |
| 2018-08-01 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 31,796 |
| 2018-07-31 | $0.36 | $0.40 | $0.27 | $0.30 | $0.30 | 10,320 |
| 2018-07-30 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 1,084 |
| 2018-07-27 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 1,541 |
| 2018-07-26 | $0.43 | $0.43 | $0.36 | $0.37 | $0.37 | 8,376 |
| 2018-07-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 60 |
| 2018-07-24 | $0.30 | $0.37 | $0.30 | $0.35 | $0.35 | 10,241 |
| 2018-07-23 | $0.41 | $0.41 | $0.30 | $0.33 | $0.33 | 14,979 |
| 2018-07-20 | $0.50 | $0.50 | $0.36 | $0.37 | $0.37 | 5,102 |
| 2018-07-19 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 3,853 |
| 2018-07-18 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 7,673 |
| 2018-07-17 | $0.33 | $0.39 | $0.33 | $0.35 | $0.35 | 17,495 |
| 2018-07-16 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 14,742 |
| 2018-07-13 | $0.37 | $0.41 | $0.36 | $0.41 | $0.41 | 6,575 |
| 2018-07-12 | $0.45 | $0.45 | $0.34 | $0.40 | $0.40 | 72,838 |
| 2018-07-11 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 5,066 |
| 2018-07-10 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 1,443 |
| 2018-07-09 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 504 |
| 2018-07-06 | $0.48 | $0.50 | $0.45 | $0.45 | $0.45 | 13,211 |
| 2018-07-05 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 3,894 |
| 2018-07-03 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,073 |
| 2018-07-02 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 4,480 |
| 2018-06-29 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 2,504 |
| 2018-06-28 | $0.52 | $0.56 | $0.52 | $0.52 | $0.52 | 5,927 |
| 2018-06-27 | $0.60 | $0.60 | $0.52 | $0.52 | $0.52 | 8,311 |
| 2018-06-26 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 4,142 |
| 2018-06-25 | $0.65 | $0.65 | $0.53 | $0.57 | $0.57 | 40,151 |
| 2018-06-22 | $0.57 | $0.61 | $0.53 | $0.53 | $0.53 | 10,805 |
| 2018-06-21 | $0.47 | $0.63 | $0.47 | $0.54 | $0.54 | 40,611 |
| 2018-06-20 | $0.63 | $0.70 | $0.46 | $0.47 | $0.47 | 36,341 |
| 2018-06-19 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 133,228 |
| 2018-06-18 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 24,836 |
| 2018-06-15 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 33,185 |
| 2018-06-14 | $0.74 | $0.74 | $0.66 | $0.71 | $0.71 | 65,968 |
| 2018-06-13 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 70,765 |
| 2018-06-12 | $0.70 | $0.78 | $0.70 | $0.74 | $0.74 | 203,897 |
| 2018-06-11 | $0.70 | $0.77 | $0.70 | $0.70 | $0.70 | 18,521 |
| 2018-06-08 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 23,402 |
| 2018-06-07 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 3,537 |
| 2018-06-06 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 33,355 |
| 2018-06-05 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 39,223 |
| 2018-06-04 | $0.77 | $0.81 | $0.75 | $0.75 | $0.75 | 30,879 |
| 2018-06-01 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 27,086 |
| 2018-05-31 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 37,495 |
| 2018-05-30 | $0.78 | $0.82 | $0.77 | $0.78 | $0.78 | 31,815 |
| 2018-05-29 | $0.80 | $0.84 | $0.76 | $0.81 | $0.81 | 73,200 |
| 2018-05-25 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 8,779 |
| 2018-05-24 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 38,735 |
| 2018-05-23 | $0.82 | $0.82 | $0.73 | $0.75 | $0.75 | 91,271 |
| 2018-05-22 | $0.80 | $1.13 | $0.77 | $0.82 | $0.82 | 1,000,156 |
| 2018-05-21 | $0.76 | $0.80 | $0.73 | $0.77 | $0.77 | 94,482 |
| 2018-05-18 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 77,632 |
| 2018-05-17 | $0.74 | $0.76 | $0.69 | $0.70 | $0.70 | 51,713 |
| 2018-05-16 | $0.82 | $0.86 | $0.68 | $0.73 | $0.73 | 137,128 |
| 2018-05-15 | $0.86 | $0.86 | $0.82 | $0.86 | $0.86 | 77,505 |
| 2018-05-14 | $0.83 | $0.88 | $0.81 | $0.84 | $0.84 | 53,391 |
| 2018-05-11 | $0.87 | $0.91 | $0.78 | $0.82 | $0.82 | 166,728 |
| 2018-05-10 | $0.96 | $0.99 | $0.87 | $0.90 | $0.90 | 108,097 |
| 2018-05-09 | $1.03 | $1.03 | $0.92 | $0.99 | $0.99 | 66,993 |
| 2018-05-08 | $1.05 | $1.05 | $0.96 | $1.01 | $1.01 | 127,622 |
| 2018-05-07 | $1.00 | $1.05 | $0.98 | $1.05 | $1.05 | 117,716 |
| 2018-05-04 | $1.00 | $1.08 | $1.00 | $1.03 | $1.03 | 139,178 |
| 2018-05-03 | $1.04 | $1.14 | $0.96 | $1.09 | $1.09 | 523,743 |
| 2018-05-02 | $1.20 | $1.22 | $1.02 | $1.10 | $1.10 | 689,589 |
| 2018-05-01 | $0.95 | $1.50 | $0.91 | $1.27 | $1.27 | 5,629,103 |
| 2018-04-30 | $1.13 | $1.18 | $0.91 | $0.94 | $0.94 | 868,066 |
| 2018-04-27 | $0.71 | $1.68 | $0.71 | $1.19 | $1.19 | 6,497,847 |
| 2018-04-26 | $0.65 | $0.75 | $0.65 | $0.75 | $0.75 | 10,348 |
| 2018-04-25 | $0.67 | $0.75 | $0.67 | $0.75 | $0.75 | 1,863 |
| 2018-04-24 | $0.72 | $0.77 | $0.68 | $0.76 | $0.76 | 6,868 |
| 2018-04-23 | $0.74 | $0.78 | $0.72 | $0.72 | $0.72 | 1,460 |
| 2018-04-20 | $0.66 | $0.73 | $0.66 | $0.73 | $0.73 | 1,358 |
| 2018-04-19 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 9,191 |
| 2018-04-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 623 |
| 2018-04-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 470 |
| 2018-04-16 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 515 |
| 2018-04-13 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 4,978 |
| 2018-04-12 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 430 |
| 2018-04-11 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 3,242 |
| 2018-04-10 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 8,216 |
| 2018-04-09 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 2,271 |
| 2018-04-06 | $0.77 | $0.77 | $0.71 | $0.71 | $0.71 | 7,759 |
| 2018-04-05 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 4,041 |
| 2018-04-04 | $0.72 | $0.78 | $0.72 | $0.72 | $0.72 | 37,314 |
| 2018-04-03 | $0.81 | $0.82 | $0.70 | $0.72 | $0.72 | 9,884 |
| 2018-04-02 | $0.76 | $0.84 | $0.76 | $0.76 | $0.76 | 6,795 |
| 2018-03-29 | $0.75 | $0.84 | $0.73 | $0.75 | $0.75 | 28,159 |
| 2018-03-28 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 6,664 |
| 2018-03-27 | $0.84 | $0.89 | $0.84 | $0.87 | $0.87 | 4,231 |
| 2018-03-26 | $0.91 | $0.92 | $0.87 | $0.92 | $0.92 | 10,150 |
| 2018-03-23 | $0.92 | $0.92 | $0.81 | $0.83 | $0.83 | 4,757 |
| 2018-03-22 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 8,279 |
| 2018-03-21 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 3,911 |
| 2018-03-20 | $0.86 | $0.88 | $0.81 | $0.88 | $0.88 | 9,432 |
| 2018-03-19 | $0.80 | $0.91 | $0.79 | $0.85 | $0.85 | 16,791 |
| 2018-03-16 | $0.91 | $0.92 | $0.74 | $0.74 | $0.74 | 12,601 |
| 2018-03-15 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 687 |
| 2018-03-14 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 6,584 |
| 2018-03-13 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 494 |
| 2018-03-12 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 9,347 |
| 2018-03-09 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 391 |
| 2018-03-08 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 6,645 |
| 2018-03-07 | $0.88 | $0.94 | $0.87 | $0.92 | $0.92 | 12,603 |
| 2018-03-06 | $0.98 | $0.98 | $0.87 | $0.92 | $0.92 | 3,972 |
| 2018-03-05 | $0.87 | $0.91 | $0.87 | $0.88 | $0.88 | 10,458 |
| 2018-03-02 | $0.86 | $0.92 | $0.86 | $0.90 | $0.90 | 12,256 |
| 2018-03-01 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 11,856 |
| 2018-02-28 | $0.88 | $0.94 | $0.85 | $0.92 | $0.92 | 6,412 |
| 2018-02-27 | $0.91 | $0.91 | $0.86 | $0.89 | $0.89 | 2,002 |
| 2018-02-26 | $0.89 | $0.93 | $0.85 | $0.91 | $0.91 | 4,167 |
| 2018-02-23 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 13,554 |
| 2018-02-22 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 4,919 |
| 2018-02-21 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 1,789 |
| 2018-02-20 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 1,976 |
| 2018-02-16 | $0.89 | $0.95 | $0.86 | $0.94 | $0.94 | 4,535 |
| 2018-02-15 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 21,382 |
| 2018-02-14 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 2,585 |
| 2018-02-13 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 2,709 |
| 2018-02-12 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 928 |
| 2018-02-09 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 8,884 |
| 2018-02-08 | $0.89 | $0.94 | $0.89 | $0.93 | $0.93 | 5,233 |
| 2018-02-07 | $0.90 | $0.95 | $0.89 | $0.89 | $0.89 | 11,406 |
| 2018-02-06 | $0.93 | $0.95 | $0.89 | $0.92 | $0.92 | 5,891 |
| 2018-02-05 | $0.90 | $0.93 | $0.84 | $0.88 | $0.88 | 16,125 |
| 2018-02-02 | $0.84 | $0.90 | $0.83 | $0.90 | $0.90 | 24,301 |
| 2018-02-01 | $0.84 | $0.89 | $0.84 | $0.86 | $0.86 | 8,225 |
| 2018-01-31 | $0.87 | $0.92 | $0.85 | $0.86 | $0.86 | 21,979 |
| 2018-01-30 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 12,826 |
| 2018-01-29 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 14,209 |
| 2018-01-26 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 7,637 |
| 2018-01-25 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 5,007 |
| 2018-01-24 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 35,684 |
| 2018-01-23 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 27,128 |
| 2018-01-22 | $0.91 | $0.92 | $0.84 | $0.89 | $0.89 | 70,728 |
| 2018-01-19 | $0.96 | $0.97 | $0.91 | $0.91 | $0.91 | 1,116 |
| 2018-01-18 | $0.95 | $0.96 | $0.88 | $0.92 | $0.92 | 18,756 |
| 2018-01-17 | $0.94 | $0.95 | $0.88 | $0.94 | $0.94 | 33,013 |
| 2018-01-16 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 22,781 |
| 2018-01-12 | $0.94 | $0.96 | $0.89 | $0.94 | $0.94 | 15,214 |
| 2018-01-11 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 6,703 |
| 2018-01-10 | $0.90 | $0.94 | $0.86 | $0.90 | $0.90 | 48,996 |
| 2018-01-09 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 27,294 |
| 2018-01-08 | $1.00 | $1.01 | $0.88 | $0.91 | $0.91 | 46,774 |
| 2018-01-05 | $1.00 | $1.04 | $0.96 | $0.96 | $0.96 | 17,150 |
| 2018-01-04 | $0.99 | $1.05 | $0.98 | $1.05 | $1.05 | 20,321 |
| 2018-01-03 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 47,253 |
| 2018-01-02 | $1.00 | $1.05 | $0.94 | $0.98 | $0.98 | 32,835 |
| 2017-12-29 | $0.91 | $0.96 | $0.91 | $0.91 | $0.91 | 37,982 |
| 2017-12-28 | $0.94 | $0.99 | $0.94 | $0.98 | $0.98 | 45,310 |
| 2017-12-27 | $0.99 | $1.00 | $0.90 | $0.94 | $0.94 | 17,668 |
| 2017-12-26 | $0.99 | $0.99 | $0.95 | $0.99 | $0.99 | 85,002 |
| 2017-12-22 | $1.14 | $1.14 | $0.99 | $1.00 | $1.00 | 86,915 |
| 2017-12-21 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 10,895 |
| 2017-12-20 | $1.18 | $1.19 | $1.10 | $1.12 | $1.12 | 17,170 |
| 2017-12-19 | $1.20 | $1.20 | $1.11 | $1.12 | $1.12 | 18,463 |
| 2017-12-18 | $1.08 | $1.22 | $1.08 | $1.20 | $1.20 | 56,551 |
| 2017-12-15 | $1.14 | $1.24 | $1.06 | $1.06 | $1.06 | 67,658 |
| 2017-12-14 | $1.12 | $1.23 | $1.12 | $1.13 | $1.13 | 32,339 |
| 2017-12-13 | $1.15 | $1.19 | $1.06 | $1.15 | $1.15 | 22,173 |
| 2017-12-12 | $1.16 | $1.16 | $1.04 | $1.10 | $1.10 | 21,876 |
| 2017-12-11 | $1.09 | $1.15 | $1.04 | $1.14 | $1.14 | 52,586 |
| 2017-12-08 | $1.06 | $1.10 | $1.05 | $1.09 | $1.09 | 19,822 |
| 2017-12-07 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 4,133 |
| 2017-12-06 | $1.06 | $1.09 | $1.03 | $1.04 | $1.04 | 4,812 |
| 2017-12-05 | $0.95 | $1.10 | $0.95 | $1.06 | $1.06 | 17,237 |
| 2017-12-04 | $1.03 | $1.10 | $0.95 | $0.95 | $0.95 | 66,596 |
| 2017-12-01 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 18,295 |
| 2017-11-30 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,667 |
| 2017-11-29 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 10,169 |
| 2017-11-28 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 13,397 |
| 2017-11-27 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 11,807 |
| 2017-11-24 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 3,303 |
| 2017-11-22 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 9,299 |
| 2017-11-21 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 8,131 |
| 2017-11-20 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 5,397 |
| 2017-11-17 | $1.04 | $1.09 | $1.00 | $1.09 | $1.09 | 3,209 |
| 2017-11-16 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 25,669 |
| 2017-11-15 | $0.96 | $1.20 | $0.92 | $1.11 | $1.11 | 168,356 |
| 2017-11-14 | $1.01 | $1.01 | $0.91 | $1.00 | $1.00 | 9,232 |
| 2017-11-13 | $1.02 | $1.04 | $0.96 | $0.97 | $0.97 | 25,118 |
| 2017-11-10 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 90,987 |
| 2017-11-09 | $0.94 | $0.94 | $0.89 | $0.93 | $0.93 | 10,028 |
| 2017-11-08 | $0.95 | $0.95 | $0.82 | $0.86 | $0.86 | 14,533 |
| 2017-11-07 | $0.94 | $0.96 | $0.70 | $0.82 | $0.82 | 29,183 |
| 2017-11-06 | $0.95 | $0.98 | $0.92 | $0.96 | $0.96 | 43,410 |
| 2017-11-03 | $0.93 | $1.09 | $0.91 | $1.02 | $1.02 | 13,361 |
| 2017-11-02 | $1.07 | $1.15 | $0.90 | $1.15 | $1.15 | 10,716 |
| 2017-11-01 | $1.00 | $1.08 | $1.00 | $1.03 | $1.03 | 6,840 |
| 2017-10-31 | $1.17 | $1.17 | $1.05 | $1.07 | $1.07 | 57,151 |
| 2017-10-30 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 37,701 |
| 2017-10-27 | $1.13 | $1.16 | $1.08 | $1.11 | $1.11 | 17,917 |
| 2017-10-26 | $1.12 | $1.17 | $0.89 | $1.17 | $1.17 | 132,953 |
| 2017-10-25 | $1.24 | $1.27 | $1.22 | $1.22 | $1.22 | 45,703 |
| 2017-10-24 | $1.24 | $1.30 | $1.24 | $1.27 | $1.27 | 39,509 |
| 2017-10-23 | $1.26 | $1.31 | $1.23 | $1.25 | $1.25 | 20,458 |
| 2017-10-20 | $1.32 | $1.35 | $1.25 | $1.26 | $1.26 | 59,173 |
| 2017-10-19 | $1.24 | $1.37 | $1.24 | $1.26 | $1.26 | 169,032 |
| 2017-10-18 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 32,952 |
| 2017-10-17 | $1.27 | $1.40 | $1.23 | $1.26 | $1.26 | 65,754 |
| 2017-10-16 | $1.33 | $1.39 | $1.24 | $1.32 | $1.32 | 53,867 |
| 2017-10-13 | $1.47 | $1.48 | $1.32 | $1.33 | $1.33 | 123,462 |
| 2017-10-12 | $1.24 | $1.53 | $1.24 | $1.46 | $1.46 | 465,115 |
| 2017-10-11 | $1.26 | $1.35 | $1.24 | $1.24 | $1.24 | 47,428 |
| 2017-10-10 | $1.24 | $1.27 | $1.23 | $1.24 | $1.24 | 14,848 |
| 2017-10-09 | $1.18 | $1.40 | $1.17 | $1.22 | $1.22 | 168,316 |
| 2017-10-06 | $1.19 | $1.25 | $1.14 | $1.20 | $1.20 | 31,516 |
| 2017-10-05 | $1.27 | $1.28 | $1.10 | $1.15 | $1.15 | 111,857 |
| 2017-10-04 | $1.35 | $1.35 | $1.11 | $1.25 | $1.25 | 108,566 |
| 2017-10-03 | $1.06 | $1.55 | $1.02 | $1.37 | $1.37 | 459,507 |
| 2017-10-02 | $1.16 | $1.21 | $1.02 | $1.07 | $1.07 | 34,955 |
| 2017-09-29 | $1.04 | $1.27 | $0.95 | $1.15 | $1.15 | 109,914 |
| 2017-09-28 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 452 |
| 2017-09-27 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 3,652 |
| 2017-09-26 | $0.95 | $1.07 | $0.95 | $1.07 | $1.07 | 245 |
| 2017-09-25 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 1,909 |
| 2017-09-22 | $1.00 | $1.14 | $1.00 | $1.06 | $1.06 | 11,057 |
| 2017-09-21 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 5,056 |
| 2017-09-20 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 2,780 |
| 2017-09-19 | $1.12 | $1.14 | $1.01 | $1.14 | $1.14 | 1,595 |
| 2017-09-18 | $1.05 | $1.18 | $1.05 | $1.12 | $1.12 | 2,063 |
| 2017-09-15 | $1.05 | $1.10 | $1.00 | $1.09 | $1.09 | 3,813 |
| 2017-09-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,575 |
| 2017-09-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 31,766 |
| 2017-09-12 | $1.22 | $1.22 | $1.00 | $1.00 | $1.00 | 5,803 |
| 2017-09-11 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 480 |
| 2017-09-08 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 7,241 |
| 2017-09-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 500 |
| 2017-09-06 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 4,077 |
| 2017-09-05 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 4,651 |
| 2017-09-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 244 |
| 2017-08-31 | $1.00 | $1.17 | $1.00 | $1.12 | $1.12 | 3,216 |
| 2017-08-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 370 |
| 2017-08-29 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 4,751 |
| 2017-08-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 140 |
| 2017-08-25 | $1.07 | $1.07 | $0.95 | $1.07 | $1.07 | 6,570 |
| 2017-08-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 374 |
| 2017-08-23 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 444 |
| 2017-08-22 | $0.95 | $1.07 | $0.95 | $1.07 | $1.07 | 677 |
| 2017-08-21 | $0.95 | $1.03 | $0.95 | $1.03 | $1.03 | 1,921 |
| 2017-08-18 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 6,260 |
| 2017-08-17 | $1.05 | $1.12 | $1.01 | $1.01 | $1.01 | 3,738 |
| 2017-08-16 | $1.05 | $1.24 | $1.05 | $1.05 | $1.05 | 4,780 |
| 2017-08-15 | $1.07 | $1.27 | $1.05 | $1.27 | $1.27 | 8,652 |
| 2017-08-14 | $1.15 | $1.22 | $1.15 | $1.22 | $1.22 | 4,387 |
| 2017-08-11 | $1.18 | $1.19 | $1.11 | $1.19 | $1.19 | 30,779 |
| 2017-08-10 | $1.13 | $1.18 | $1.06 | $1.11 | $1.11 | 10,623 |
| 2017-08-09 | $1.02 | $1.18 | $1.02 | $1.15 | $1.15 | 66,532 |
| 2017-08-08 | $1.05 | $1.15 | $0.95 | $1.14 | $1.14 | 35,002 |
| 2017-08-07 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 5,815 |
| 2017-08-04 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 23,296 |
| 2017-08-03 | $0.95 | $0.99 | $0.90 | $0.90 | $0.90 | 30,546 |
| 2017-08-02 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 18,997 |
| 2017-08-01 | $0.87 | $0.94 | $0.86 | $0.86 | $0.86 | 39,258 |
| 2017-07-31 | $0.87 | $0.95 | $0.87 | $0.88 | $0.88 | 123,656 |
| 2017-07-28 | $0.91 | $0.92 | $0.75 | $0.87 | $0.87 | 10,903 |
| 2017-07-27 | $0.80 | $0.93 | $0.74 | $0.92 | $0.92 | 46,658 |
| 2017-07-26 | $0.84 | $0.84 | $0.73 | $0.84 | $0.84 | 29,443 |
| 2017-07-25 | $0.71 | $0.82 | $0.71 | $0.82 | $0.82 | 23,808 |
| 2017-07-24 | $0.72 | $0.81 | $0.71 | $0.72 | $0.72 | 22,422 |
| 2017-07-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 3,187 |
| 2017-07-20 | $0.71 | $0.80 | $0.71 | $0.73 | $0.73 | 15,629 |
| 2017-07-19 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 46,314 |
| 2017-07-18 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 48,148 |
| 2017-07-17 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 2,791 |
| 2017-07-14 | $0.75 | $0.81 | $0.71 | $0.81 | $0.81 | 11,029 |
| 2017-07-13 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 34,302 |
| 2017-07-12 | $0.91 | $0.91 | $0.78 | $0.78 | $0.78 | 118,621 |
| 2017-07-11 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 33,370 |
| 2017-07-10 | $0.99 | $1.05 | $0.87 | $0.99 | $0.99 | 56,815 |
| 2017-07-07 | $0.93 | $1.08 | $0.87 | $0.98 | $0.98 | 42,716 |
| 2017-07-06 | $0.99 | $1.19 | $0.95 | $0.95 | $0.95 | 373,005 |
| 2017-07-05 | $1.20 | $1.38 | $1.17 | $1.22 | $1.22 | 159,477 |
| 2017-07-03 | $1.14 | $1.19 | $1.14 | $1.14 | $1.14 | 23,617 |
| 2017-06-30 | $1.20 | $1.24 | $1.15 | $1.18 | $1.18 | 35,604 |
| 2017-06-29 | $1.12 | $1.29 | $1.11 | $1.23 | $1.23 | 229,309 |
| 2017-06-28 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 9,499 |
| 2017-06-27 | $1.16 | $1.19 | $1.10 | $1.12 | $1.12 | 46,668 |
| 2017-06-26 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 13,461 |
| 2017-06-23 | $1.20 | $1.25 | $1.16 | $1.18 | $1.18 | 11,302 |
| 2017-06-22 | $1.17 | $1.26 | $1.17 | $1.20 | $1.20 | 36,615 |
| 2017-06-21 | $1.18 | $1.23 | $1.15 | $1.15 | $1.15 | 21,438 |
| 2017-06-20 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 28,848 |
| 2017-06-19 | $1.19 | $1.25 | $1.17 | $1.17 | $1.17 | 19,039 |
| 2017-06-16 | $1.20 | $1.23 | $1.16 | $1.20 | $1.20 | 26,145 |
| 2017-06-15 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 28,328 |
| 2017-06-14 | $1.32 | $1.32 | $1.25 | $1.25 | $1.25 | 26,000 |
| 2017-06-13 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 6,990 |
| 2017-06-12 | $1.31 | $1.34 | $1.27 | $1.29 | $1.29 | 27,745 |
| 2017-06-09 | $1.37 | $1.42 | $1.29 | $1.35 | $1.35 | 38,975 |
| 2017-06-08 | $1.33 | $1.37 | $1.30 | $1.36 | $1.36 | 8,565 |
| 2017-06-07 | $1.40 | $1.40 | $1.26 | $1.34 | $1.34 | 33,515 |
| 2017-06-06 | $1.44 | $1.44 | $1.39 | $1.39 | $1.39 | 20,466 |
| 2017-06-05 | $1.41 | $1.49 | $1.41 | $1.44 | $1.44 | 34,847 |
| 2017-06-02 | $1.39 | $1.44 | $1.38 | $1.41 | $1.41 | 28,971 |
| 2017-06-01 | $1.41 | $1.45 | $1.38 | $1.40 | $1.40 | 42,933 |
| 2017-05-31 | $1.40 | $1.45 | $1.40 | $1.42 | $1.42 | 26,049 |
| 2017-05-30 | $1.42 | $1.47 | $1.41 | $1.44 | $1.44 | 21,195 |
| 2017-05-26 | $1.42 | $1.46 | $1.38 | $1.45 | $1.45 | 23,617 |
| 2017-05-25 | $1.50 | $1.57 | $1.42 | $1.45 | $1.45 | 49,681 |
| 2017-05-24 | $1.50 | $1.70 | $1.43 | $1.46 | $1.46 | 332,759 |
| 2017-05-23 | $1.39 | $1.46 | $1.39 | $1.43 | $1.43 | 46,582 |
| 2017-05-22 | $1.42 | $1.44 | $1.33 | $1.35 | $1.35 | 57,527 |
| 2017-05-19 | $1.44 | $1.45 | $1.35 | $1.38 | $1.38 | 85,540 |
| 2017-05-18 | $1.47 | $1.48 | $1.40 | $1.45 | $1.45 | 8,839 |
| 2017-05-17 | $1.50 | $1.51 | $1.42 | $1.45 | $1.45 | 59,200 |
| 2017-05-16 | $1.39 | $1.45 | $1.35 | $1.44 | $1.44 | 46,687 |
| 2017-05-15 | $1.42 | $1.44 | $1.32 | $1.40 | $1.40 | 62,989 |
| 2017-05-12 | $1.36 | $1.50 | $1.36 | $1.44 | $1.44 | 28,070 |
| 2017-05-11 | $1.40 | $1.43 | $1.33 | $1.40 | $1.40 | 33,934 |
| 2017-05-10 | $1.40 | $1.44 | $1.36 | $1.43 | $1.43 | 42,968 |
| 2017-05-09 | $1.42 | $1.47 | $1.36 | $1.38 | $1.38 | 40,957 |
| 2017-05-08 | $1.44 | $1.45 | $1.36 | $1.43 | $1.43 | 47,263 |
| 2017-05-05 | $1.29 | $1.49 | $1.26 | $1.42 | $1.42 | 186,051 |
| 2017-05-04 | $1.41 | $1.42 | $1.27 | $1.32 | $1.32 | 175,671 |
| 2017-05-03 | $1.57 | $1.92 | $1.38 | $1.40 | $1.40 | 2,711,721 |
| 2017-05-02 | $1.26 | $1.28 | $1.20 | $1.21 | $1.21 | 92,548 |
| 2017-05-01 | $1.28 | $1.32 | $1.20 | $1.26 | $1.26 | 37,594 |
| 2017-04-28 | $1.37 | $1.37 | $1.02 | $1.27 | $1.27 | 122,790 |
| 2017-04-27 | $1.44 | $1.49 | $1.32 | $1.32 | $1.32 | 175,163 |
| 2017-04-26 | $1.42 | $2.20 | $1.35 | $1.43 | $1.43 | 3,377,656 |
| 2017-04-25 | $1.30 | $1.40 | $1.18 | $1.37 | $1.37 | 87,132 |
| 2017-04-24 | $1.33 | $1.33 | $1.26 | $1.27 | $1.27 | 51,732 |
| 2017-04-21 | $1.40 | $1.40 | $1.28 | $1.30 | $1.30 | 33,192 |
| 2017-04-20 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 27,818 |
| 2017-04-19 | $1.50 | $1.52 | $1.41 | $1.42 | $1.42 | 22,968 |
| 2017-04-18 | $1.53 | $1.53 | $1.41 | $1.49 | $1.49 | 52,619 |
| 2017-04-17 | $1.63 | $1.64 | $1.50 | $1.53 | $1.53 | 24,695 |
| 2017-04-13 | $1.62 | $1.66 | $1.55 | $1.65 | $1.65 | 30,756 |
| 2017-04-12 | $1.62 | $1.62 | $1.47 | $1.62 | $1.62 | 42,812 |
| 2017-04-11 | $1.37 | $1.74 | $1.36 | $1.65 | $1.65 | 189,929 |
| 2017-04-10 | $1.43 | $1.48 | $1.41 | $1.47 | $1.47 | 42,428 |
| 2017-04-07 | $1.45 | $1.53 | $1.37 | $1.52 | $1.52 | 28,635 |
| 2017-04-06 | $1.52 | $1.53 | $1.37 | $1.48 | $1.48 | 43,654 |
| 2017-04-05 | $1.65 | $1.65 | $1.55 | $1.56 | $1.56 | 64,692 |
| 2017-04-04 | $1.75 | $1.77 | $1.61 | $1.66 | $1.66 | 61,789 |
| 2017-04-03 | $1.75 | $1.80 | $1.75 | $1.77 | $1.77 | 20,224 |
| 2017-03-31 | $1.75 | $1.81 | $1.75 | $1.77 | $1.77 | 28,233 |
| 2017-03-30 | $1.88 | $1.88 | $1.78 | $1.81 | $1.81 | 34,811 |
| 2017-03-29 | $1.81 | $1.93 | $1.81 | $1.90 | $1.90 | 41,183 |
| 2017-03-28 | $1.81 | $1.85 | $1.81 | $1.82 | $1.82 | 29,670 |
| 2017-03-27 | $1.78 | $1.83 | $1.78 | $1.78 | $1.78 | 20,909 |
| 2017-03-24 | $1.82 | $1.84 | $1.75 | $1.78 | $1.78 | 30,231 |
| 2017-03-23 | $1.80 | $1.93 | $1.80 | $1.85 | $1.85 | 48,494 |
| 2017-03-22 | $1.89 | $1.96 | $1.55 | $1.80 | $1.80 | 115,644 |
| 2017-03-21 | $1.86 | $1.98 | $1.86 | $1.90 | $1.90 | 86,666 |
| 2017-03-20 | $1.83 | $1.86 | $1.76 | $1.86 | $1.86 | 50,492 |
| 2017-03-17 | $1.85 | $1.87 | $1.75 | $1.84 | $1.84 | 44,225 |
| 2017-03-16 | $1.85 | $1.89 | $1.81 | $1.86 | $1.86 | 57,039 |
| 2017-03-15 | $2.00 | $2.03 | $1.85 | $1.87 | $1.87 | 154,464 |
| 2017-03-14 | $1.91 | $2.04 | $1.84 | $1.99 | $1.99 | 487,912 |
| 2017-03-13 | $1.78 | $1.95 | $1.75 | $1.89 | $1.89 | 148,703 |
| 2017-03-10 | $1.77 | $1.80 | $1.73 | $1.77 | $1.77 | 54,728 |
| 2017-03-09 | $1.81 | $1.86 | $1.76 | $1.77 | $1.77 | 87,884 |
| 2017-03-08 | $1.84 | $1.87 | $1.76 | $1.77 | $1.77 | 45,609 |
| 2017-03-07 | $1.89 | $1.89 | $1.80 | $1.81 | $1.81 | 86,592 |
| 2017-03-06 | $1.98 | $2.00 | $1.86 | $1.89 | $1.89 | 144,873 |
| 2017-03-03 | $2.06 | $2.09 | $1.97 | $1.98 | $1.98 | 76,154 |
| 2017-03-02 | $2.06 | $2.07 | $2.00 | $2.04 | $2.04 | 78,347 |
| 2017-03-01 | $2.20 | $2.21 | $1.97 | $2.07 | $2.07 | 194,465 |
| 2017-02-28 | $2.29 | $2.31 | $2.16 | $2.18 | $2.18 | 101,453 |
| 2017-02-27 | $2.17 | $2.44 | $2.13 | $2.32 | $2.32 | 441,349 |
| 2017-02-24 | $2.06 | $2.45 | $2.06 | $2.22 | $2.22 | 515,011 |
| 2017-02-23 | $1.99 | $2.12 | $1.99 | $2.06 | $2.06 | 167,887 |
| 2017-02-22 | $2.03 | $2.05 | $1.93 | $1.98 | $1.98 | 92,456 |
| 2017-02-21 | $2.04 | $2.09 | $2.00 | $2.03 | $2.03 | 80,291 |
| 2017-02-17 | $1.93 | $2.05 | $1.91 | $2.01 | $2.01 | 110,801 |
| 2017-02-16 | $2.05 | $2.10 | $1.91 | $1.92 | $1.92 | 182,394 |
| 2017-02-15 | $2.18 | $2.43 | $1.98 | $2.03 | $2.03 | 855,774 |
| 2017-02-14 | $1.82 | $3.15 | $1.82 | $2.41 | $2.41 | 6,741,120 |
| 2017-02-13 | $1.92 | $1.92 | $1.82 | $1.82 | $1.82 | 73,447 |
| 2017-02-10 | $1.94 | $1.94 | $1.85 | $1.93 | $1.93 | 42,101 |
| 2017-02-09 | $1.76 | $2.14 | $1.76 | $1.94 | $1.94 | 533,887 |
| 2017-02-08 | $1.77 | $1.78 | $1.70 | $1.76 | $1.76 | 44,503 |
| 2017-02-07 | $1.88 | $1.88 | $1.73 | $1.80 | $1.80 | 47,389 |
| 2017-02-06 | $1.98 | $1.98 | $1.81 | $1.87 | $1.87 | 86,560 |
| 2017-02-03 | $2.17 | $2.48 | $1.90 | $2.00 | $2.00 | 590,023 |
| 2017-02-02 | $1.71 | $2.20 | $1.71 | $2.06 | $2.06 | 407,802 |
| 2017-02-01 | $1.81 | $1.82 | $1.68 | $1.73 | $1.73 | 47,860 |
| 2017-01-31 | $1.74 | $1.80 | $1.71 | $1.77 | $1.77 | 36,190 |
| 2017-01-30 | $1.88 | $1.88 | $1.71 | $1.78 | $1.78 | 64,731 |
| 2017-01-27 | $2.02 | $2.02 | $1.82 | $1.90 | $1.90 | 82,419 |
| 2017-01-26 | $2.05 | $2.05 | $2.00 | $2.03 | $2.03 | 45,430 |
| 2017-01-25 | $2.14 | $2.23 | $2.00 | $2.07 | $2.07 | 141,401 |
| 2017-01-24 | $2.12 | $2.12 | $2.01 | $2.05 | $2.05 | 107,978 |
| 2017-01-23 | $2.18 | $2.22 | $2.05 | $2.12 | $2.12 | 58,865 |
| 2017-01-20 | $2.30 | $2.43 | $2.09 | $2.18 | $2.18 | 95,550 |
| 2017-01-19 | $2.16 | $2.35 | $2.15 | $2.32 | $2.32 | 138,715 |
| 2017-01-18 | $2.29 | $2.30 | $2.10 | $2.14 | $2.14 | 118,155 |
| 2017-01-17 | $2.44 | $2.44 | $2.20 | $2.31 | $2.31 | 166,828 |
| 2017-01-13 | $2.11 | $2.69 | $2.05 | $2.42 | $2.42 | 962,866 |
| 2017-01-12 | $2.16 | $2.19 | $2.05 | $2.08 | $2.08 | 148,683 |
| 2017-01-11 | $2.26 | $2.32 | $2.12 | $2.12 | $2.12 | 178,811 |
| 2017-01-10 | $2.34 | $2.40 | $2.21 | $2.30 | $2.30 | 187,821 |
| 2017-01-09 | $2.52 | $2.58 | $2.25 | $2.30 | $2.30 | 228,959 |
| 2017-01-06 | $2.53 | $2.90 | $2.50 | $2.58 | $2.58 | 267,781 |
| 2017-01-05 | $2.73 | $2.89 | $2.35 | $2.50 | $2.50 | 238,634 |
| 2017-01-04 | $2.45 | $3.22 | $2.45 | $2.64 | $2.64 | 695,707 |
| 2017-01-03 | $2.26 | $2.49 | $2.26 | $2.43 | $2.43 | 171,918 |
| 2016-12-30 | $2.01 | $2.30 | $2.00 | $2.20 | $2.20 | 163,903 |
| 2016-12-29 | $2.22 | $2.28 | $1.92 | $1.97 | $1.97 | 157,693 |
| 2016-12-28 | $2.25 | $2.42 | $2.19 | $2.21 | $2.21 | 170,906 |
| 2016-12-27 | $2.53 | $2.60 | $2.16 | $2.16 | $2.16 | 272,983 |
| 2016-12-23 | $2.92 | $2.92 | $2.45 | $2.55 | $2.55 | 209,221 |
| 2016-12-22 | $3.31 | $3.35 | $2.76 | $2.86 | $2.86 | 148,152 |
| 2016-12-21 | $2.67 | $3.58 | $2.67 | $3.09 | $3.09 | 539,634 |
| 2016-12-20 | $2.43 | $2.67 | $2.43 | $2.58 | $2.58 | 130,439 |
| 2016-12-19 | $2.48 | $2.50 | $2.44 | $2.45 | $2.45 | 102,951 |
| 2016-12-16 | $2.62 | $2.68 | $2.50 | $2.50 | $2.50 | 76,225 |
| 2016-12-15 | $2.82 | $2.83 | $2.54 | $2.58 | $2.58 | 214,999 |
| 2016-12-14 | $3.46 | $3.47 | $2.50 | $2.82 | $2.82 | 181,477 |
| 2016-12-13 | $3.53 | $3.72 | $3.41 | $3.44 | $3.44 | 196,218 |
| 2016-12-12 | $4.37 | $4.41 | $3.52 | $3.59 | $3.59 | 464,764 |
| 2016-12-09 | $4.59 | $4.59 | $4.00 | $4.24 | $4.24 | 202,445 |
| 2016-12-08 | $4.00 | $5.60 | $4.00 | $4.78 | $4.78 | 1,288,545 |
| 2016-12-07 | $3.16 | $4.00 | $3.16 | $3.74 | $3.74 | 459,462 |
| 2016-12-06 | $2.85 | $3.11 | $2.74 | $3.11 | $3.11 | 53,167 |
| 2016-12-05 | $2.74 | $3.16 | $2.62 | $2.89 | $2.89 | 87,509 |
| 2016-12-02 | $2.82 | $2.82 | $2.73 | $2.79 | $2.79 | 36,383 |
| 2016-12-01 | $2.55 | $2.82 | $2.55 | $2.75 | $2.75 | 82,784 |
| 2016-11-30 | $2.70 | $2.81 | $2.42 | $2.55 | $2.55 | 113,674 |
| 2016-11-29 | $2.67 | $2.83 | $2.55 | $2.68 | $2.68 | 136,430 |
| 2016-11-28 | $2.40 | $2.55 | $2.12 | $2.52 | $2.52 | 293,419 |
| 2016-11-25 | $1.69 | $2.98 | $1.67 | $2.41 | $2.41 | 647,847 |
| 2016-11-23 | $1.54 | $1.87 | $1.41 | $1.69 | $1.69 | 84,535 |
| 2016-11-22 | $1.52 | $1.58 | $1.48 | $1.58 | $1.58 | 45,247 |
| 2016-11-21 | $1.48 | $1.55 | $1.46 | $1.54 | $1.54 | 42,142 |
| 2016-11-18 | $1.44 | $1.55 | $1.39 | $1.51 | $1.51 | 66,756 |
| 2016-11-17 | $1.31 | $1.45 | $1.31 | $1.40 | $1.40 | 65,265 |
| 2016-11-16 | $1.35 | $1.37 | $1.25 | $1.33 | $1.33 | 159,934 |
| 2016-11-15 | $1.26 | $1.35 | $1.25 | $1.34 | $1.34 | 40,409 |
| 2016-11-14 | $1.24 | $1.31 | $1.24 | $1.28 | $1.28 | 30,341 |
| 2016-11-11 | $1.25 | $1.31 | $1.24 | $1.24 | $1.24 | 75,867 |
| 2016-11-10 | $1.16 | $1.28 | $1.08 | $1.27 | $1.27 | 143,256 |
| 2016-11-09 | $1.09 | $1.19 | $1.03 | $1.18 | $1.18 | 42,220 |
| 2016-11-08 | $1.11 | $1.19 | $1.09 | $1.10 | $1.10 | 14,304 |
| 2016-11-07 | $1.14 | $1.15 | $1.10 | $1.14 | $1.14 | 22,552 |
| 2016-11-04 | $1.08 | $1.19 | $1.08 | $1.09 | $1.09 | 73,096 |
| 2016-11-03 | $1.03 | $1.11 | $1.03 | $1.08 | $1.08 | 82,099 |
| 2016-11-02 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 5,277 |
| 2016-11-01 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 4,611 |
| 2016-10-31 | $1.06 | $1.11 | $1.06 | $1.07 | $1.07 | 7,116 |
| 2016-10-28 | $1.08 | $1.12 | $1.02 | $1.03 | $1.03 | 14,620 |
| 2016-10-27 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 33,640 |
| 2016-10-26 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 21,798 |
| 2016-10-25 | $1.21 | $1.21 | $1.16 | $1.18 | $1.18 | 6,756 |
| 2016-10-24 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 6,331 |
| 2016-10-21 | $1.28 | $1.34 | $1.16 | $1.16 | $1.16 | 75,483 |
| 2016-10-20 | $1.24 | $1.29 | $1.16 | $1.24 | $1.24 | 15,925 |
| 2016-10-19 | $1.36 | $1.40 | $1.23 | $1.27 | $1.27 | 211,145 |
| 2016-10-18 | $1.38 | $1.42 | $1.34 | $1.36 | $1.36 | 7,739 |
| 2016-10-17 | $1.46 | $1.46 | $1.37 | $1.42 | $1.42 | 74,821 |
| 2016-10-14 | $1.43 | $1.46 | $1.31 | $1.46 | $1.46 | 26,726 |
| 2016-10-13 | $1.41 | $1.43 | $1.34 | $1.43 | $1.43 | 79,470 |
| 2016-10-12 | $1.47 | $1.50 | $1.35 | $1.45 | $1.45 | 113,719 |
| 2016-10-11 | $1.34 | $1.60 | $1.30 | $1.45 | $1.45 | 461,404 |
| 2016-10-10 | $1.37 | $1.37 | $1.22 | $1.34 | $1.34 | 186,810 |
| 2016-10-07 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 125,591 |
| 2016-10-06 | $1.58 | $1.60 | $1.23 | $1.41 | $1.41 | 932,385 |
| 2016-10-05 | $1.29 | $1.29 | $1.05 | $1.15 | $1.15 | 162,338 |
| 2016-10-04 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 17,634 |
| 2016-10-03 | $1.25 | $1.32 | $1.25 | $1.31 | $1.31 | 5,530 |
| 2016-09-30 | $1.34 | $1.34 | $1.22 | $1.29 | $1.29 | 13,516 |
| 2016-09-29 | $1.30 | $1.33 | $1.22 | $1.27 | $1.27 | 27,668 |
| 2016-09-28 | $1.27 | $1.34 | $1.25 | $1.28 | $1.28 | 32,532 |
| 2016-09-27 | $1.24 | $1.30 | $1.21 | $1.27 | $1.27 | 22,909 |
| 2016-09-26 | $1.33 | $1.49 | $1.25 | $1.28 | $1.28 | 259,386 |
| 2016-09-23 | $1.09 | $1.50 | $1.09 | $1.30 | $1.30 | 240,125 |
| 2016-09-22 | $0.24 | $0.24 | $0.22 | $0.24 | $1.19 | 11,555 |
| 2016-09-21 | $0.25 | $0.25 | $0.23 | $0.23 | $1.15 | 9,690 |
| 2016-09-20 | $0.24 | $0.26 | $0.24 | $0.25 | $1.23 | 28,676 |
| 2016-09-19 | $0.22 | $0.24 | $0.22 | $0.23 | $1.15 | 8,694 |
| 2016-09-16 | $0.22 | $0.24 | $0.22 | $0.22 | $1.10 | 13,441 |
| 2016-09-15 | $0.22 | $0.24 | $0.22 | $0.22 | $1.11 | 6,688 |
| 2016-09-14 | $0.23 | $0.24 | $0.22 | $0.24 | $1.20 | 11,953 |
| 2016-09-13 | $0.22 | $0.23 | $0.22 | $0.23 | $1.14 | 10,809 |
| 2016-09-12 | $0.23 | $0.23 | $0.22 | $0.22 | $1.12 | 9,287 |
| 2016-09-09 | $0.24 | $0.24 | $0.22 | $0.23 | $1.15 | 12,068 |
| 2016-09-08 | $0.24 | $0.25 | $0.22 | $0.24 | $1.20 | 65,607 |
| 2016-09-07 | $0.24 | $0.30 | $0.23 | $0.23 | $1.16 | 414,790 |
| 2016-09-06 | $0.22 | $0.24 | $0.22 | $0.23 | $1.15 | 8,763 |
| 2016-09-02 | $0.23 | $0.24 | $0.23 | $0.23 | $1.13 | 7,412 |
| 2016-09-01 | $0.23 | $0.24 | $0.23 | $0.24 | $1.19 | 2,916 |
| 2016-08-31 | $0.24 | $0.24 | $0.22 | $0.24 | $1.20 | 28,573 |
| 2016-08-30 | $0.22 | $0.24 | $0.22 | $0.22 | $1.11 | 10,380 |
| 2016-08-29 | $0.23 | $0.23 | $0.23 | $0.23 | $1.13 | 7,179 |
| 2016-08-26 | $0.23 | $0.23 | $0.22 | $0.22 | $1.11 | 10,344 |
| 2016-08-25 | $0.24 | $0.25 | $0.22 | $0.23 | $1.13 | 14,479 |
| 2016-08-24 | $0.25 | $0.25 | $0.21 | $0.23 | $1.15 | 70,722 |
| 2016-08-23 | $0.25 | $0.33 | $0.24 | $0.24 | $1.21 | 557,062 |
| 2016-08-22 | $0.24 | $0.25 | $0.24 | $0.24 | $1.22 | 15,838 |
| 2016-08-19 | $0.24 | $0.26 | $0.23 | $0.24 | $1.21 | 14,457 |
| 2016-08-18 | $0.23 | $0.24 | $0.23 | $0.23 | $1.17 | 7,574 |
| 2016-08-17 | $0.23 | $0.25 | $0.23 | $0.24 | $1.20 | 33,982 |
| 2016-08-16 | $0.24 | $0.32 | $0.22 | $0.25 | $1.23 | 227,032 |
| 2016-08-15 | $0.23 | $0.24 | $0.20 | $0.23 | $1.15 | 21,648 |
| 2016-08-12 | $0.23 | $0.24 | $0.23 | $0.23 | $1.15 | 3,510 |
| 2016-08-11 | $0.25 | $0.25 | $0.23 | $0.23 | $1.15 | 479 |
| 2016-08-10 | $0.22 | $0.25 | $0.22 | $0.25 | $1.25 | 2,247 |
| 2016-08-09 | $0.23 | $0.25 | $0.23 | $0.24 | $1.20 | 20,381 |
| 2016-08-08 | $0.24 | $0.24 | $0.23 | $0.23 | $1.15 | 5,994 |
| 2016-08-05 | $0.25 | $0.25 | $0.23 | $0.23 | $1.13 | 20,049 |
| 2016-08-04 | $0.24 | $0.25 | $0.23 | $0.24 | $1.18 | 8,365 |
| 2016-08-03 | $0.25 | $0.26 | $0.23 | $0.25 | $1.23 | 1,616 |
| 2016-08-02 | $0.25 | $0.26 | $0.24 | $0.24 | $1.22 | 5,980 |
| 2016-08-01 | $0.25 | $0.26 | $0.25 | $0.26 | $1.28 | 2,963 |
| 2016-07-29 | $0.24 | $0.26 | $0.24 | $0.24 | $1.21 | 8,575 |
| 2016-07-28 | $0.23 | $0.27 | $0.23 | $0.24 | $1.20 | 53,880 |
| 2016-07-27 | $0.23 | $0.27 | $0.23 | $0.25 | $1.25 | 42,376 |
| 2016-07-26 | $0.25 | $0.25 | $0.23 | $0.24 | $1.18 | 23,759 |
| 2016-07-25 | $0.26 | $0.26 | $0.23 | $0.24 | $1.18 | 23,942 |
| 2016-07-22 | $0.25 | $0.28 | $0.22 | $0.25 | $1.25 | 162,323 |
| 2016-07-21 | $0.26 | $0.26 | $0.23 | $0.23 | $1.16 | 13,503 |
| 2016-07-20 | $0.25 | $0.28 | $0.25 | $0.26 | $1.30 | 1,762 |
| 2016-07-19 | $0.27 | $0.28 | $0.25 | $0.25 | $1.26 | 7,620 |
| 2016-07-18 | $0.28 | $0.31 | $0.26 | $0.26 | $1.30 | 19,997 |
| 2016-07-15 | $0.31 | $0.31 | $0.27 | $0.28 | $1.40 | 4,725 |
| 2016-07-14 | $0.29 | $0.32 | $0.27 | $0.30 | $1.50 | 22,231 |
| 2016-07-13 | $0.26 | $0.29 | $0.25 | $0.29 | $1.46 | 4,850 |
| 2016-07-12 | $0.25 | $0.30 | $0.25 | $0.27 | $1.35 | 37,109 |
| 2016-07-11 | $0.23 | $0.28 | $0.23 | $0.26 | $1.30 | 15,834 |
| 2016-07-08 | $0.23 | $0.27 | $0.23 | $0.23 | $1.15 | 7,127 |
| 2016-07-07 | $0.24 | $0.27 | $0.24 | $0.24 | $1.21 | 18,543 |
| 2016-07-06 | $0.21 | $0.24 | $0.21 | $0.23 | $1.15 | 8,589 |
| 2016-07-05 | $0.25 | $0.25 | $0.22 | $0.23 | $1.16 | 12,813 |
| 2016-07-01 | $0.26 | $0.28 | $0.25 | $0.25 | $1.25 | 10,020 |
| 2016-06-30 | $0.27 | $0.28 | $0.25 | $0.25 | $1.26 | 15,589 |
| 2016-06-29 | $0.26 | $0.29 | $0.24 | $0.26 | $1.30 | 24,775 |
| 2016-06-28 | $0.23 | $0.29 | $0.23 | $0.26 | $1.30 | 76,230 |
| 2016-06-27 | $0.26 | $0.28 | $0.22 | $0.22 | $1.10 | 28,491 |
| 2016-06-24 | $0.23 | $0.29 | $0.23 | $0.24 | $1.20 | 29,508 |
| 2016-06-23 | $0.34 | $0.34 | $0.28 | $0.29 | $1.45 | 30,423 |
| 2016-06-22 | $0.38 | $0.38 | $0.29 | $0.33 | $1.67 | 167,117 |
| 2016-06-21 | $0.24 | $0.46 | $0.23 | $0.35 | $1.76 | 865,969 |
| 2016-06-20 | $0.24 | $0.26 | $0.22 | $0.24 | $1.20 | 6,828 |
| 2016-06-17 | $0.21 | $0.24 | $0.21 | $0.24 | $1.20 | 22,533 |
| 2016-06-16 | $0.22 | $0.25 | $0.21 | $0.23 | $1.16 | 22,268 |
| 2016-06-15 | $0.21 | $0.23 | $0.18 | $0.22 | $1.10 | 10,629 |
| 2016-06-14 | $0.22 | $0.23 | $0.21 | $0.22 | $1.08 | 2,491 |
| 2016-06-13 | $0.22 | $0.23 | $0.21 | $0.21 | $1.06 | 3,930 |
| 2016-06-10 | $0.25 | $0.25 | $0.21 | $0.23 | $1.15 | 90,717 |
| 2016-06-09 | $0.24 | $0.35 | $0.22 | $0.25 | $1.25 | 118,229 |
| 2016-06-08 | $0.26 | $0.27 | $0.24 | $0.25 | $1.25 | 160,579 |
| 2016-06-07 | $0.25 | $0.29 | $0.25 | $0.25 | $1.25 | 19,530 |
| 2016-06-06 | $0.25 | $0.27 | $0.25 | $0.26 | $1.30 | 6,281 |
| 2016-06-03 | $0.27 | $0.27 | $0.24 | $0.24 | $1.20 | 343 |
| 2016-06-02 | $0.27 | $0.32 | $0.27 | $0.27 | $1.35 | 8,549 |
| 2016-06-01 | $0.27 | $0.28 | $0.27 | $0.28 | $1.40 | 1,419 |
| 2016-05-31 | $0.26 | $0.27 | $0.25 | $0.27 | $1.35 | 1,203 |
| 2016-05-27 | $0.27 | $0.30 | $0.27 | $0.28 | $1.40 | 1,202 |
| 2016-05-26 | $0.28 | $0.28 | $0.26 | $0.27 | $1.35 | 1,886 |
| 2016-05-25 | $0.27 | $0.30 | $0.27 | $0.27 | $1.35 | 3,014 |
| 2016-05-24 | $0.28 | $0.28 | $0.27 | $0.28 | $1.40 | 2,324 |
| 2016-05-23 | $0.28 | $0.29 | $0.27 | $0.28 | $1.40 | 4,664 |
| 2016-05-20 | $0.29 | $0.29 | $0.26 | $0.28 | $1.41 | 9,648 |
| 2016-05-19 | $0.29 | $0.31 | $0.27 | $0.27 | $1.35 | 5,150 |
| 2016-05-18 | $0.30 | $0.31 | $0.28 | $0.29 | $1.45 | 36,325 |
| 2016-05-17 | $0.32 | $0.32 | $0.29 | $0.29 | $1.46 | 21,819 |
| 2016-05-16 | $0.33 | $0.33 | $0.29 | $0.30 | $1.50 | 23,913 |
| 2016-05-13 | $0.34 | $0.34 | $0.31 | $0.34 | $1.70 | 1,921 |
| 2016-05-12 | $0.35 | $0.35 | $0.30 | $0.34 | $1.70 | 4,942 |
| 2016-05-11 | $0.38 | $0.38 | $0.35 | $0.35 | $1.75 | 3,172 |
| 2016-05-10 | $0.37 | $0.38 | $0.37 | $0.37 | $1.83 | 280 |
| 2016-05-09 | $0.35 | $0.37 | $0.35 | $0.36 | $1.80 | 2,691 |
| 2016-05-06 | $0.37 | $0.37 | $0.37 | $0.37 | $1.85 | 12 |
| 2016-05-05 | $0.35 | $0.38 | $0.35 | $0.37 | $1.85 | 782 |
| 2016-05-04 | $0.36 | $0.36 | $0.36 | $0.36 | $1.79 | 0 |
| 2016-05-03 | $0.36 | $0.36 | $0.35 | $0.36 | $1.79 | 1,317 |
| 2016-05-02 | $0.38 | $0.41 | $0.35 | $0.35 | $1.76 | 10,705 |
| 2016-04-29 | $0.37 | $0.37 | $0.33 | $0.37 | $1.84 | 279 |
| 2016-04-28 | $0.34 | $0.37 | $0.34 | $0.36 | $1.80 | 2,875 |
| 2016-04-27 | $0.37 | $0.40 | $0.33 | $0.34 | $1.70 | 2,617 |
| 2016-04-26 | $0.37 | $0.39 | $0.37 | $0.37 | $1.86 | 80 |
| 2016-04-25 | $0.38 | $0.39 | $0.37 | $0.39 | $1.95 | 1,587 |
| 2016-04-22 | $0.39 | $0.39 | $0.38 | $0.38 | $1.91 | 467 |
| 2016-04-21 | $0.39 | $0.39 | $0.39 | $0.39 | $1.95 | 291 |
| 2016-04-20 | $0.37 | $0.39 | $0.37 | $0.38 | $1.90 | 1,477 |
| 2016-04-19 | $0.40 | $0.40 | $0.38 | $0.39 | $1.95 | 1,003 |
| 2016-04-18 | $0.40 | $0.40 | $0.37 | $0.38 | $1.90 | 2,373 |
| 2016-04-15 | $0.43 | $0.43 | $0.39 | $0.39 | $1.96 | 4,766 |
| 2016-04-14 | $0.44 | $0.44 | $0.41 | $0.41 | $2.05 | 5,612 |
| 2016-04-13 | $0.42 | $0.44 | $0.42 | $0.42 | $2.08 | 5,425 |
| 2016-04-12 | $0.42 | $0.45 | $0.41 | $0.42 | $2.08 | 4,853 |
| 2016-04-11 | $0.44 | $0.45 | $0.41 | $0.41 | $2.06 | 4,494 |
| 2016-04-08 | $0.43 | $0.45 | $0.41 | $0.43 | $2.15 | 7,260 |
| 2016-04-07 | $0.46 | $0.48 | $0.37 | $0.44 | $2.20 | 5,203 |
| 2016-04-06 | $0.47 | $0.47 | $0.45 | $0.47 | $2.35 | 284 |
| 2016-04-05 | $0.50 | $0.50 | $0.43 | $0.46 | $2.30 | 4,985 |
| 2016-04-04 | $0.51 | $0.51 | $0.43 | $0.44 | $2.18 | 19,478 |
| 2016-04-01 | $0.53 | $0.56 | $0.53 | $0.53 | $2.65 | 656 |
| 2016-03-31 | $0.54 | $0.57 | $0.51 | $0.54 | $2.70 | 675 |
| 2016-03-30 | $0.50 | $0.57 | $0.50 | $0.54 | $2.70 | 2,228 |
| 2016-03-29 | $0.54 | $0.54 | $0.50 | $0.50 | $2.49 | 5,996 |
| 2016-03-28 | $0.57 | $0.57 | $0.49 | $0.56 | $2.80 | 2,645 |
| 2016-03-24 | $0.56 | $0.57 | $0.52 | $0.56 | $2.80 | 2,314 |
| 2016-03-23 | $0.54 | $0.59 | $0.54 | $0.54 | $2.70 | 527 |
| 2016-03-22 | $0.54 | $0.57 | $0.54 | $0.57 | $2.85 | 409 |
| 2016-03-21 | $0.54 | $0.58 | $0.54 | $0.55 | $2.75 | 2,095 |
| 2016-03-18 | $0.57 | $0.60 | $0.54 | $0.59 | $2.93 | 8,410 |
| 2016-03-17 | $0.54 | $0.57 | $0.54 | $0.57 | $2.85 | 2,534 |
| 2016-03-16 | $0.55 | $0.57 | $0.51 | $0.57 | $2.85 | 3,205 |
| 2016-03-15 | $0.50 | $0.57 | $0.50 | $0.57 | $2.85 | 2,307 |
| 2016-03-14 | $0.54 | $0.56 | $0.51 | $0.56 | $2.82 | 1,273 |
| 2016-03-11 | $0.50 | $0.56 | $0.41 | $0.55 | $2.73 | 4,620 |
| 2016-03-10 | $0.59 | $0.60 | $0.51 | $0.52 | $2.60 | 24,902 |
| 2016-03-09 | $0.60 | $0.61 | $0.53 | $0.59 | $2.95 | 10,591 |
| 2016-03-08 | $0.59 | $0.60 | $0.53 | $0.57 | $2.85 | 1,729 |
| 2016-03-07 | $0.60 | $0.61 | $0.48 | $0.59 | $2.97 | 3,779 |
| 2016-03-04 | $0.61 | $0.61 | $0.58 | $0.59 | $2.95 | 4,596 |
| 2016-03-03 | $0.60 | $0.61 | $0.58 | $0.58 | $2.90 | 1,721 |
| 2016-03-02 | $0.60 | $0.62 | $0.58 | $0.61 | $3.05 | 1,818 |
| 2016-03-01 | $0.62 | $0.65 | $0.60 | $0.60 | $3.00 | 3,852 |
| 2016-02-29 | $0.62 | $0.62 | $0.60 | $0.60 | $3.00 | 4,326 |
| 2016-02-26 | $0.59 | $0.63 | $0.55 | $0.60 | $3.00 | 6,898 |
| 2016-02-25 | $0.58 | $0.63 | $0.54 | $0.59 | $2.95 | 19,318 |
| 2016-02-24 | $0.58 | $0.62 | $0.56 | $0.57 | $2.85 | 11,742 |
| 2016-02-23 | $0.62 | $0.62 | $0.55 | $0.60 | $3.00 | 20,514 |
| 2016-02-22 | $0.46 | $0.85 | $0.46 | $0.61 | $3.06 | 133,798 |
| 2016-02-19 | $0.42 | $0.47 | $0.42 | $0.44 | $2.20 | 319 |
| 2016-02-18 | $0.45 | $0.46 | $0.45 | $0.45 | $2.25 | 502 |
| 2016-02-17 | $0.46 | $0.48 | $0.41 | $0.44 | $2.18 | 9,840 |
| 2016-02-16 | $0.42 | $0.45 | $0.41 | $0.45 | $2.25 | 8,269 |
| 2016-02-12 | $0.40 | $0.46 | $0.40 | $0.42 | $2.12 | 107 |
| 2016-02-11 | $0.42 | $0.43 | $0.40 | $0.41 | $2.05 | 6,603 |
| 2016-02-10 | $0.45 | $0.48 | $0.40 | $0.45 | $2.25 | 13,031 |
| 2016-02-09 | $0.47 | $0.47 | $0.41 | $0.42 | $2.10 | 6,317 |
| 2016-02-08 | $0.43 | $0.46 | $0.42 | $0.46 | $2.28 | 4,290 |
| 2016-02-05 | $0.41 | $0.42 | $0.40 | $0.42 | $2.11 | 4,964 |
| 2016-02-04 | $0.42 | $0.44 | $0.42 | $0.43 | $2.15 | 416 |
| 2016-02-03 | $0.44 | $0.44 | $0.42 | $0.43 | $2.13 | 364 |
| 2016-02-02 | $0.48 | $0.48 | $0.43 | $0.44 | $2.20 | 3,230 |
| 2016-02-01 | $0.42 | $0.47 | $0.42 | $0.45 | $2.25 | 1,648 |
| 2016-01-29 | $0.46 | $0.48 | $0.45 | $0.48 | $2.40 | 770 |
| 2016-01-28 | $0.45 | $0.48 | $0.43 | $0.45 | $2.26 | 1,052 |
| 2016-01-27 | $0.45 | $0.47 | $0.42 | $0.46 | $2.30 | 7,792 |
| 2016-01-26 | $0.44 | $0.48 | $0.41 | $0.45 | $2.25 | 12,045 |
| 2016-01-25 | $0.43 | $0.46 | $0.43 | $0.45 | $2.26 | 2,575 |
| 2016-01-22 | $0.44 | $0.45 | $0.40 | $0.44 | $2.20 | 6,717 |
| 2016-01-21 | $0.40 | $0.45 | $0.37 | $0.41 | $2.05 | 4,226 |
| 2016-01-20 | $0.41 | $0.42 | $0.35 | $0.41 | $2.05 | 2,972 |
| 2016-01-19 | $0.44 | $0.47 | $0.39 | $0.40 | $2.00 | 5,938 |
| 2016-01-15 | $0.48 | $0.48 | $0.39 | $0.43 | $2.17 | 10,306 |
| 2016-01-14 | $0.36 | $0.46 | $0.36 | $0.45 | $2.25 | 13,940 |
| 2016-01-13 | $0.37 | $0.43 | $0.37 | $0.40 | $2.00 | 8,043 |
| 2016-01-12 | $0.41 | $0.41 | $0.37 | $0.37 | $1.85 | 77,703 |
| 2016-01-11 | $0.42 | $0.43 | $0.37 | $0.40 | $2.00 | 5,733 |
| 2016-01-08 | $0.39 | $0.44 | $0.37 | $0.41 | $2.05 | 9,985 |
| 2016-01-07 | $0.40 | $0.45 | $0.37 | $0.40 | $2.00 | 21,266 |
| 2016-01-06 | $0.42 | $0.45 | $0.40 | $0.40 | $2.00 | 21,669 |
| 2016-01-05 | $0.44 | $0.46 | $0.41 | $0.42 | $2.10 | 11,334 |
| 2016-01-04 | $0.45 | $0.46 | $0.41 | $0.44 | $2.20 | 16,225 |
| 2015-12-31 | $0.43 | $0.47 | $0.42 | $0.45 | $2.25 | 22,038 |
| 2015-12-30 | $0.39 | $0.47 | $0.36 | $0.44 | $2.20 | 36,456 |
| 2015-12-29 | $0.37 | $0.39 | $0.36 | $0.39 | $1.95 | 23,840 |
| 2015-12-28 | $0.38 | $0.39 | $0.36 | $0.36 | $1.78 | 25,444 |
| 2015-12-24 | $0.39 | $0.39 | $0.35 | $0.38 | $1.90 | 20,021 |
| 2015-12-23 | $0.34 | $0.40 | $0.32 | $0.38 | $1.90 | 44,524 |
| 2015-12-22 | $0.29 | $0.34 | $0.29 | $0.33 | $1.67 | 49,178 |
| 2015-12-21 | $0.35 | $0.35 | $0.29 | $0.29 | $1.45 | 107,778 |
| 2015-12-18 | $0.37 | $0.40 | $0.32 | $0.36 | $1.80 | 75,262 |
| 2015-12-17 | $0.38 | $0.38 | $0.33 | $0.34 | $1.72 | 29,212 |
| 2015-12-16 | $0.29 | $0.41 | $0.27 | $0.41 | $2.07 | 35,061 |
| 2015-12-15 | $0.32 | $0.33 | $0.30 | $0.30 | $1.50 | 26,571 |
| 2015-12-14 | $0.34 | $0.37 | $0.32 | $0.33 | $1.64 | 30,739 |
| 2015-12-11 | $0.37 | $0.40 | $0.36 | $0.36 | $1.81 | 26,552 |
| 2015-12-10 | $0.36 | $0.40 | $0.36 | $0.37 | $1.85 | 13,530 |
| 2015-12-09 | $0.39 | $0.41 | $0.37 | $0.37 | $1.85 | 20,567 |
| 2015-12-08 | $0.37 | $0.41 | $0.37 | $0.39 | $1.95 | 19,615 |
| 2015-12-07 | $0.41 | $0.41 | $0.39 | $0.39 | $1.97 | 16,766 |
| 2015-12-04 | $0.42 | $0.43 | $0.38 | $0.41 | $2.03 | 11,971 |
| 2015-12-03 | $0.42 | $0.43 | $0.39 | $0.40 | $2.00 | 10,052 |
| 2015-12-02 | $0.41 | $0.42 | $0.41 | $0.42 | $2.10 | 7,250 |
| 2015-12-01 | $0.42 | $0.44 | $0.39 | $0.41 | $2.05 | 33,476 |
| 2015-11-30 | $0.43 | $0.46 | $0.40 | $0.41 | $2.03 | 25,088 |
| 2015-11-27 | $0.40 | $0.46 | $0.40 | $0.45 | $2.25 | 2,924 |
| 2015-11-25 | $0.41 | $0.43 | $0.40 | $0.40 | $2.01 | 12,822 |
| 2015-11-24 | $0.40 | $0.45 | $0.40 | $0.40 | $2.01 | 13,245 |
| 2015-11-23 | $0.46 | $0.46 | $0.38 | $0.40 | $2.00 | 49,074 |
| 2015-11-20 | $0.41 | $0.44 | $0.41 | $0.44 | $2.20 | 1,129 |
| 2015-11-19 | $0.40 | $0.45 | $0.39 | $0.43 | $2.15 | 6,893 |
| 2015-11-18 | $0.44 | $0.44 | $0.37 | $0.42 | $2.08 | 11,482 |
| 2015-11-17 | $0.42 | $0.44 | $0.42 | $0.44 | $2.20 | 3,131 |
| 2015-11-16 | $0.42 | $0.45 | $0.42 | $0.43 | $2.15 | 10,102 |
| 2015-11-13 | $0.44 | $0.48 | $0.42 | $0.43 | $2.16 | 11,451 |
| 2015-11-12 | $0.48 | $0.48 | $0.44 | $0.44 | $2.18 | 4,507 |
| 2015-11-11 | $0.46 | $0.48 | $0.45 | $0.45 | $2.25 | 4,501 |
| 2015-11-10 | $0.44 | $0.50 | $0.44 | $0.46 | $2.30 | 6,028 |
| 2015-11-09 | $0.46 | $0.47 | $0.41 | $0.44 | $2.20 | 16,116 |
| 2015-11-06 | $0.51 | $0.51 | $0.45 | $0.45 | $2.25 | 3,923 |
| 2015-11-05 | $0.45 | $0.50 | $0.45 | $0.45 | $2.25 | 8,321 |
| 2015-11-04 | $0.45 | $0.51 | $0.45 | $0.47 | $2.35 | 10,237 |
| 2015-11-03 | $0.51 | $0.52 | $0.45 | $0.45 | $2.25 | 7,526 |
| 2015-11-02 | $0.49 | $0.52 | $0.41 | $0.46 | $2.30 | 6,587 |
| 2015-10-30 | $0.50 | $0.54 | $0.46 | $0.48 | $2.40 | 6,684 |
| 2015-10-29 | $0.50 | $0.52 | $0.50 | $0.51 | $2.55 | 4,900 |
| 2015-10-28 | $0.48 | $0.54 | $0.43 | $0.47 | $2.35 | 11,130 |
| 2015-10-27 | $0.53 | $0.58 | $0.44 | $0.46 | $2.32 | 24,768 |
| 2015-10-26 | $0.53 | $0.62 | $0.53 | $0.57 | $2.85 | 7,400 |
| 2015-10-23 | $0.53 | $0.65 | $0.52 | $0.54 | $2.70 | 3,970 |
| 2015-10-22 | $0.52 | $0.57 | $0.52 | $0.55 | $2.73 | 4,142 |
| 2015-10-21 | $0.56 | $0.62 | $0.50 | $0.51 | $2.57 | 7,056 |
| 2015-10-20 | $0.62 | $0.65 | $0.55 | $0.55 | $2.75 | 5,378 |
| 2015-10-19 | $0.62 | $0.65 | $0.60 | $0.63 | $3.15 | 6,891 |
| 2015-10-16 | $0.56 | $0.66 | $0.56 | $0.62 | $3.12 | 17,817 |
| 2015-10-15 | $0.57 | $0.63 | $0.55 | $0.57 | $2.86 | 14,032 |
| 2015-10-14 | $0.56 | $0.58 | $0.52 | $0.58 | $2.88 | 27,750 |
| 2015-10-13 | $0.50 | $0.58 | $0.50 | $0.54 | $2.70 | 18,388 |
| 2015-10-12 | $0.53 | $0.60 | $0.53 | $0.54 | $2.70 | 16,900 |
| 2015-10-09 | $0.54 | $0.60 | $0.52 | $0.58 | $2.90 | 11,220 |
| 2015-10-08 | $0.53 | $0.62 | $0.50 | $0.57 | $2.85 | 17,642 |
| 2015-10-07 | $0.43 | $0.54 | $0.43 | $0.52 | $2.60 | 43,170 |
| 2015-10-06 | $0.43 | $0.49 | $0.41 | $0.46 | $2.30 | 28,974 |
| 2015-10-05 | $0.40 | $0.44 | $0.38 | $0.43 | $2.16 | 86,352 |
| 2015-10-02 | $0.40 | $0.52 | $0.35 | $0.42 | $2.11 | 188,891 |
| 2015-10-01 | $0.58 | $0.58 | $0.43 | $0.43 | $2.15 | 21,330 |
| 2015-09-30 | $0.51 | $0.55 | $0.50 | $0.52 | $2.60 | 11,021 |
| 2015-09-29 | $0.50 | $0.53 | $0.46 | $0.48 | $2.42 | 19,697 |
| 2015-09-28 | $0.58 | $0.63 | $0.48 | $0.52 | $2.58 | 36,503 |
| 2015-09-25 | $0.65 | $0.69 | $0.55 | $0.57 | $2.83 | 20,689 |
| 2015-09-24 | $0.63 | $0.69 | $0.59 | $0.65 | $3.25 | 72,957 |
| 2015-09-23 | $0.77 | $0.80 | $0.43 | $0.52 | $2.60 | 133,573 |
| 2015-09-22 | $0.78 | $0.83 | $0.72 | $0.80 | $3.98 | 23,396 |
| 2015-09-21 | $0.85 | $0.85 | $0.76 | $0.78 | $3.91 | 14,500 |
| 2015-09-18 | $0.92 | $0.92 | $0.80 | $0.86 | $4.30 | 37,998 |
| 2015-09-17 | $0.85 | $0.92 | $0.80 | $0.80 | $4.02 | 35,420 |
| 2015-09-16 | $0.85 | $0.93 | $0.85 | $0.87 | $4.35 | 30,513 |
| 2015-09-15 | $0.87 | $0.88 | $0.85 | $0.86 | $4.30 | 8,555 |
| 2015-09-14 | $0.88 | $0.96 | $0.85 | $0.85 | $4.25 | 2,360 |
| 2015-09-11 | $0.88 | $0.97 | $0.86 | $0.89 | $4.45 | 17,180 |
| 2015-09-10 | $0.88 | $0.92 | $0.88 | $0.89 | $4.45 | 17,820 |
| 2015-09-09 | $0.90 | $0.92 | $0.88 | $0.88 | $4.40 | 23,683 |
| 2015-09-08 | $0.81 | $0.94 | $0.81 | $0.91 | $4.55 | 16,127 |
| 2015-09-04 | $0.85 | $0.91 | $0.79 | $0.85 | $4.23 | 15,065 |
| 2015-09-03 | $0.83 | $0.84 | $0.77 | $0.84 | $4.20 | 21,499 |
| 2015-09-02 | $0.82 | $0.89 | $0.76 | $0.76 | $3.81 | 11,517 |
FC Global Realty Inc (FCRE) News Headlines
Recent FC Global Realty Inc (FCRE) News
Similar Companies to FC Global Realty Inc (FCRE) 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 | -- | -- | -- |