Fenix Parts Inc (FENX) Exchange: OTCMKTS
Data as of April 25, 2024
$0.40 ($0.00) 0.00%
Fenix Parts Inc - Daily Information
Click for more stock information on Fenix Parts Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.40 |
| Previous Close | $0.40 |
| High | $0.40 |
| Low | $0.40 |
| Adjusted Open | $0.40 |
| Previous Adjusted Close | $0.40 |
| Adjusted High | $0.40 |
| Adjusted Low | $0.40 |
About Fenix Parts Inc (FENX)
DELISTED - Fenix Parts, Inc. focuses on recycling and reselling original equipment manufacturer (OEM) automotive products in the United States and Canada. The company intends to acquire various companies that sell various mechanical parts, which are used to repair or replace worn or damaged components, such as engines and transmissions, and collision repair parts used to repair vehicles involved in a collision comprising door assemblies, trunk lids, lights, fenders, and other products for collision repair shops, mechanical repair shops, auto dealerships, and individual retail customers. Fenix Parts, Inc. was incorporated in 2014 and is headquartered in Westchester, Illinois.
Invest in Fenix Parts Inc (FENX)
Historical Stock Data for Fenix Parts Inc (FENX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2018-04-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 58,800 |
| 2018-04-19 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 261,933 |
| 2018-04-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 285,659 |
| 2018-04-17 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 70,500 |
| 2018-04-16 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 51,648 |
| 2018-04-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2018-04-12 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 57,089 |
| 2018-04-11 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 1,611 |
| 2018-04-10 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 80,600 |
| 2018-04-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 422,885 |
| 2018-04-06 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 261,990 |
| 2018-04-05 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 11,000 |
| 2018-04-04 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 30,505 |
| 2018-04-03 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 153,580 |
| 2018-04-02 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 33,274 |
| 2018-03-29 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 939,260 |
| 2018-03-28 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 328,000 |
| 2018-03-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 220,265 |
| 2018-03-26 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 119,535 |
| 2018-03-23 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 32,600 |
| 2018-03-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 22,330 |
| 2018-03-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 10 |
| 2018-03-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5 |
| 2018-03-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 500 |
| 2018-03-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 11,326 |
| 2018-03-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1 |
| 2018-03-14 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,000 |
| 2018-03-13 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 50,757 |
| 2018-03-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 100,504 |
| 2018-03-09 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 746,477 |
| 2018-03-08 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 515,382 |
| 2018-03-07 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 122,707 |
| 2018-03-06 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 1,302,000 |
| 2018-03-05 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 155,100 |
| 2018-03-02 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 443,050 |
| 2018-03-01 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 590,617 |
| 2018-02-28 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 212,545 |
| 2018-02-27 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1 |
| 2018-02-26 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 32,500 |
| 2018-02-23 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 20,350 |
| 2018-02-22 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 45,657 |
| 2018-02-21 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 30,269 |
| 2018-02-20 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 13,465 |
| 2018-02-16 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 5,804 |
| 2018-02-15 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 29,321 |
| 2018-02-14 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 31,025 |
| 2018-02-13 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 44,972 |
| 2018-02-12 | $0.41 | $0.49 | $0.41 | $0.45 | $0.45 | 498,476 |
| 2018-02-09 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 20,140 |
| 2018-02-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5,000 |
| 2018-02-07 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 20,440 |
| 2018-02-06 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 17,041 |
| 2018-02-05 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 158,800 |
| 2018-02-02 | $0.29 | $0.30 | $0.25 | $0.27 | $0.27 | 89,931 |
| 2018-02-01 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 30,232 |
| 2018-01-31 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 44,175 |
| 2018-01-30 | $0.31 | $0.33 | $0.28 | $0.30 | $0.30 | 96,494 |
| 2018-01-29 | $0.36 | $0.37 | $0.32 | $0.35 | $0.35 | 46,744 |
| 2018-01-26 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 50,500 |
| 2018-01-25 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 10,004 |
| 2018-01-24 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 85,871 |
| 2018-01-23 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 208,696 |
| 2018-01-22 | $0.28 | $0.45 | $0.28 | $0.34 | $0.34 | 251,012 |
| 2018-01-19 | $0.18 | $0.23 | $0.18 | $0.23 | $0.23 | 51,713 |
| 2018-01-18 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 65,572 |
| 2018-01-17 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 10,673 |
| 2018-01-16 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 33,301 |
| 2018-01-12 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 67,806 |
| 2018-01-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 10,874 |
| 2018-01-10 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 102,522 |
| 2018-01-09 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 32,064 |
| 2018-01-08 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 311,758 |
| 2018-01-05 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 426,548 |
| 2018-01-04 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 632,070 |
| 2018-01-03 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 12,608 |
| 2018-01-02 | $0.25 | $0.25 | $0.20 | $0.23 | $0.23 | 97,145 |
| 2017-12-29 | $0.21 | $0.25 | $0.21 | $0.24 | $0.24 | 82,396 |
| 2017-12-28 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 220,050 |
| 2017-12-27 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 144,114 |
| 2017-12-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 423,488 |
| 2017-12-22 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 25,200 |
| 2017-12-21 | $0.25 | $0.25 | $0.20 | $0.23 | $0.23 | 724,495 |
| 2017-12-20 | $0.20 | $0.25 | $0.19 | $0.25 | $0.25 | 268,277 |
| 2017-12-19 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 319,050 |
| 2017-12-18 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 330,069 |
| 2017-12-15 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 85,845 |
| 2017-12-14 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 62,395 |
| 2017-12-13 | $0.29 | $0.33 | $0.27 | $0.27 | $0.27 | 32,871 |
| 2017-12-12 | $0.29 | $0.56 | $0.25 | $0.29 | $0.29 | 101,649 |
| 2017-12-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,253 |
| 2017-12-08 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 34,436 |
| 2017-12-07 | $0.29 | $0.44 | $0.29 | $0.33 | $0.33 | 36,903 |
| 2017-12-06 | $0.27 | $0.35 | $0.27 | $0.35 | $0.35 | 66,227 |
| 2017-12-05 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 80,626 |
| 2017-12-04 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 42,999 |
| 2017-12-01 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 25,715 |
| 2017-11-30 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 20,001 |
| 2017-11-29 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 76,100 |
| 2017-11-28 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 6,650 |
| 2017-11-27 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 31,523 |
| 2017-11-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-11-22 | $0.45 | $0.45 | $0.35 | $0.40 | $0.40 | 130,921 |
| 2017-11-21 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 30,878 |
| 2017-11-20 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 27,525 |
| 2017-11-17 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 11,118 |
| 2017-11-16 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 4,300 |
| 2017-11-15 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 37,475 |
| 2017-11-14 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 14,160 |
| 2017-11-13 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 83,476 |
| 2017-11-10 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 20,100 |
| 2017-11-09 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 3,084 |
| 2017-11-08 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 7,124 |
| 2017-11-07 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 2,300 |
| 2017-11-06 | $0.52 | $0.52 | $0.47 | $0.52 | $0.52 | 35,822 |
| 2017-11-03 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 13,140 |
| 2017-11-02 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 10,401 |
| 2017-11-01 | $0.58 | $0.58 | $0.50 | $0.50 | $0.50 | 49,086 |
| 2017-10-31 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 12,289 |
| 2017-10-30 | $0.63 | $0.63 | $0.56 | $0.57 | $0.57 | 58,771 |
| 2017-10-27 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2017-10-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 14,965 |
| 2017-10-25 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,160 |
| 2017-10-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2017-10-23 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 11,400 |
| 2017-10-20 | $0.63 | $0.68 | $0.60 | $0.66 | $0.66 | 17,168 |
| 2017-10-19 | $0.61 | $0.65 | $0.58 | $0.65 | $0.65 | 20,544 |
| 2017-10-18 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 14,260 |
| 2017-10-17 | $0.58 | $0.64 | $0.55 | $0.62 | $0.62 | 227,486 |
| 2017-10-16 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 57,110 |
| 2017-10-13 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 101,525 |
| 2017-10-12 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2017-10-11 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 52,992 |
| 2017-10-10 | $0.63 | $0.68 | $0.62 | $0.64 | $0.64 | 22,244 |
| 2017-10-09 | $0.63 | $0.87 | $0.63 | $0.71 | $0.71 | 33,083 |
| 2017-10-06 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 8,352 |
| 2017-10-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 18,930 |
| 2017-10-04 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 24,087 |
| 2017-10-03 | $0.68 | $0.68 | $0.62 | $0.64 | $0.64 | 26,785 |
| 2017-10-02 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 156,414 |
| 2017-09-29 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 7,550 |
| 2017-09-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 473 |
| 2017-09-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 500 |
| 2017-09-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,130 |
| 2017-09-25 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 21,097 |
| 2017-09-22 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 91,104 |
| 2017-09-21 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1 |
| 2017-09-20 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 3,894 |
| 2017-09-19 | $0.79 | $0.79 | $0.71 | $0.71 | $0.71 | 14,774 |
| 2017-09-18 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 40,988 |
| 2017-09-15 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 3,136 |
| 2017-09-14 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2017-09-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2017-09-12 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 3,101 |
| 2017-09-11 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 6,100 |
| 2017-09-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 70 |
| 2017-09-07 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 37,569 |
| 2017-09-06 | $0.77 | $0.83 | $0.77 | $0.82 | $0.82 | 47,368 |
| 2017-09-05 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 16,303 |
| 2017-09-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 181 |
| 2017-08-31 | $0.74 | $0.84 | $0.72 | $0.84 | $0.84 | 17,555 |
| 2017-08-30 | $0.78 | $0.78 | $0.69 | $0.78 | $0.78 | 26,632 |
| 2017-08-29 | $0.83 | $0.83 | $0.77 | $0.78 | $0.78 | 22,417 |
| 2017-08-28 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 16,008 |
| 2017-08-25 | $0.84 | $0.84 | $0.77 | $0.77 | $0.77 | 27,525 |
| 2017-08-24 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 9,078 |
| 2017-08-23 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,025 |
| 2017-08-22 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 7,648 |
| 2017-08-21 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 45,455 |
| 2017-08-18 | $0.84 | $0.84 | $0.77 | $0.80 | $0.80 | 61,450 |
| 2017-08-17 | $0.87 | $0.89 | $0.81 | $0.86 | $0.86 | 74,792 |
| 2017-08-16 | $0.84 | $0.89 | $0.72 | $0.88 | $0.88 | 374,189 |
| 2017-08-15 | $0.74 | $0.89 | $0.74 | $0.84 | $0.84 | 99,906 |
| 2017-08-14 | $0.69 | $0.74 | $0.68 | $0.74 | $0.74 | 45,774 |
| 2017-08-11 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 56,267 |
| 2017-08-10 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 7,541 |
| 2017-08-09 | $0.74 | $0.74 | $0.63 | $0.72 | $0.72 | 65,949 |
| 2017-08-08 | $0.57 | $0.73 | $0.57 | $0.73 | $0.73 | 73,092 |
| 2017-08-07 | $0.58 | $0.58 | $0.53 | $0.57 | $0.57 | 27,094 |
| 2017-08-04 | $0.51 | $0.60 | $0.51 | $0.58 | $0.58 | 55,027 |
| 2017-08-03 | $0.49 | $0.51 | $0.45 | $0.51 | $0.51 | 80,255 |
| 2017-08-02 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 50,207 |
| 2017-08-01 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 28,625 |
| 2017-07-31 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 97,791 |
| 2017-07-28 | $0.46 | $0.47 | $0.43 | $0.47 | $0.47 | 39,953 |
| 2017-07-27 | $0.42 | $0.46 | $0.41 | $0.45 | $0.45 | 67,177 |
| 2017-07-26 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 91,208 |
| 2017-07-25 | $0.46 | $0.46 | $0.40 | $0.41 | $0.41 | 183,671 |
| 2017-07-24 | $0.45 | $0.46 | $0.40 | $0.46 | $0.46 | 68,629 |
| 2017-07-21 | $0.46 | $0.46 | $0.42 | $0.46 | $0.46 | 81,376 |
| 2017-07-20 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 122,016 |
| 2017-07-19 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 341,365 |
| 2017-07-18 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 127,146 |
| 2017-07-17 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 129,411 |
| 2017-07-14 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 110,841 |
| 2017-07-13 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 129,830 |
| 2017-07-12 | $0.49 | $0.54 | $0.46 | $0.52 | $0.52 | 492,062 |
| 2017-07-11 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 76,611 |
| 2017-07-10 | $0.52 | $0.53 | $0.45 | $0.52 | $0.52 | 223,189 |
| 2017-07-07 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 95,611 |
| 2017-07-06 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 231,353 |
| 2017-07-05 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 270,604 |
| 2017-07-03 | $0.48 | $0.58 | $0.47 | $0.51 | $0.51 | 419,511 |
| 2017-06-30 | $0.45 | $0.54 | $0.40 | $0.47 | $0.47 | 1,994,456 |
| 2017-06-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,604,821 |
| 2017-06-28 | $1.45 | $1.45 | $0.50 | $0.60 | $0.60 | 4,790,480 |
| 2017-06-27 | $1.49 | $1.58 | $1.49 | $1.57 | $1.57 | 27,783 |
| 2017-06-26 | $1.45 | $1.55 | $1.45 | $1.49 | $1.49 | 28,896 |
| 2017-06-23 | $1.51 | $1.69 | $1.46 | $1.46 | $1.46 | 93,393 |
| 2017-06-22 | $1.47 | $1.54 | $1.45 | $1.49 | $1.49 | 21,299 |
| 2017-06-21 | $1.51 | $1.52 | $1.46 | $1.50 | $1.50 | 20,582 |
| 2017-06-20 | $1.53 | $1.53 | $1.46 | $1.50 | $1.50 | 16,233 |
| 2017-06-19 | $1.47 | $1.58 | $1.47 | $1.51 | $1.51 | 13,261 |
| 2017-06-16 | $1.53 | $1.56 | $1.46 | $1.47 | $1.47 | 21,194 |
| 2017-06-15 | $1.48 | $1.60 | $1.47 | $1.53 | $1.53 | 24,822 |
| 2017-06-14 | $1.65 | $1.71 | $1.38 | $1.50 | $1.50 | 62,576 |
| 2017-06-13 | $1.76 | $1.78 | $1.65 | $1.66 | $1.66 | 67,747 |
| 2017-06-12 | $1.84 | $1.90 | $1.73 | $1.78 | $1.78 | 34,306 |
| 2017-06-09 | $1.79 | $1.93 | $1.64 | $1.83 | $1.83 | 20,673 |
| 2017-06-08 | $1.87 | $1.87 | $1.63 | $1.79 | $1.79 | 86,539 |
| 2017-06-07 | $1.87 | $2.06 | $1.80 | $1.85 | $1.85 | 280,954 |
| 2017-06-06 | $1.50 | $1.89 | $1.50 | $1.81 | $1.81 | 274,698 |
| 2017-06-05 | $1.45 | $1.50 | $1.38 | $1.50 | $1.50 | 81,554 |
| 2017-06-02 | $1.45 | $1.45 | $1.35 | $1.41 | $1.41 | 176,932 |
| 2017-06-01 | $1.33 | $1.59 | $1.33 | $1.45 | $1.45 | 214,289 |
| 2017-05-31 | $1.29 | $1.65 | $1.22 | $1.40 | $1.40 | 849,602 |
| 2017-05-30 | $1.10 | $1.43 | $1.07 | $1.32 | $1.32 | 563,522 |
| 2017-05-26 | $1.19 | $1.20 | $1.05 | $1.10 | $1.10 | 90,272 |
| 2017-05-25 | $1.16 | $1.27 | $1.04 | $1.20 | $1.20 | 226,956 |
| 2017-05-24 | $0.87 | $1.35 | $0.85 | $1.15 | $1.15 | 450,978 |
| 2017-05-23 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 42,144 |
| 2017-05-22 | $0.76 | $0.91 | $0.76 | $0.89 | $0.89 | 156,621 |
| 2017-05-19 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 124,238 |
| 2017-05-18 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 21,080 |
| 2017-05-17 | $0.87 | $0.88 | $0.80 | $0.80 | $0.80 | 62,046 |
| 2017-05-16 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 80,616 |
| 2017-05-15 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 87,498 |
| 2017-05-12 | $0.90 | $0.92 | $0.86 | $0.89 | $0.89 | 56,420 |
| 2017-05-11 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 43,135 |
| 2017-05-10 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 52,337 |
| 2017-05-09 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 100,880 |
| 2017-05-08 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 55,995 |
| 2017-05-05 | $0.96 | $0.98 | $0.89 | $0.90 | $0.90 | 95,733 |
| 2017-05-04 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 10,420 |
| 2017-05-03 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 48,550 |
| 2017-05-02 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 41,686 |
| 2017-05-01 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 46,400 |
| 2017-04-28 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 13,971 |
| 2017-04-27 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 10,126 |
| 2017-04-26 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 18,266 |
| 2017-04-25 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 18,169 |
| 2017-04-24 | $1.24 | $1.24 | $1.12 | $1.15 | $1.15 | 56,214 |
| 2017-04-21 | $1.16 | $1.25 | $1.16 | $1.16 | $1.16 | 17,777 |
| 2017-04-20 | $1.19 | $1.21 | $1.17 | $1.17 | $1.17 | 9,440 |
| 2017-04-19 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 7,130 |
| 2017-04-18 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 17,110 |
| 2017-04-17 | $1.22 | $1.30 | $1.22 | $1.23 | $1.23 | 54,364 |
| 2017-04-13 | $1.26 | $1.26 | $1.20 | $1.24 | $1.24 | 76,900 |
| 2017-04-12 | $1.33 | $1.35 | $1.26 | $1.27 | $1.27 | 30,469 |
| 2017-04-11 | $1.35 | $1.36 | $1.31 | $1.32 | $1.32 | 22,626 |
| 2017-04-10 | $1.39 | $1.40 | $1.27 | $1.35 | $1.35 | 34,290 |
| 2017-04-07 | $1.48 | $1.53 | $1.35 | $1.37 | $1.37 | 119,664 |
| 2017-04-06 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 29,368 |
| 2017-04-05 | $1.49 | $1.50 | $1.40 | $1.46 | $1.46 | 55,429 |
| 2017-04-04 | $1.58 | $1.58 | $1.33 | $1.48 | $1.48 | 68,634 |
| 2017-04-03 | $1.54 | $1.58 | $1.48 | $1.52 | $1.52 | 172,272 |
| 2017-03-31 | $1.61 | $1.61 | $1.52 | $1.55 | $1.55 | 80,751 |
| 2017-03-30 | $1.57 | $1.65 | $1.52 | $1.60 | $1.60 | 106,734 |
| 2017-03-29 | $1.69 | $1.85 | $1.48 | $1.55 | $1.55 | 341,046 |
| 2017-03-28 | $1.85 | $1.89 | $1.84 | $1.85 | $1.85 | 37,112 |
| 2017-03-27 | $1.77 | $1.84 | $1.77 | $1.84 | $1.84 | 32,914 |
| 2017-03-24 | $1.81 | $1.96 | $1.76 | $1.80 | $1.80 | 57,771 |
| 2017-03-23 | $1.79 | $1.85 | $1.76 | $1.80 | $1.80 | 52,760 |
| 2017-03-22 | $1.77 | $1.85 | $1.77 | $1.79 | $1.79 | 44,671 |
| 2017-03-21 | $1.85 | $1.85 | $1.77 | $1.81 | $1.81 | 42,469 |
| 2017-03-20 | $1.87 | $1.87 | $1.77 | $1.80 | $1.80 | 77,998 |
| 2017-03-17 | $1.82 | $1.90 | $1.80 | $1.82 | $1.82 | 141,671 |
| 2017-03-16 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 193,433 |
| 2017-03-15 | $1.88 | $1.92 | $1.85 | $1.85 | $1.85 | 148,578 |
| 2017-03-14 | $1.92 | $1.98 | $1.84 | $1.90 | $1.90 | 51,378 |
| 2017-03-13 | $1.95 | $1.97 | $1.92 | $1.96 | $1.96 | 23,497 |
| 2017-03-10 | $1.90 | $1.97 | $1.86 | $1.97 | $1.97 | 12,530 |
| 2017-03-09 | $1.88 | $1.90 | $1.85 | $1.86 | $1.86 | 7,458 |
| 2017-03-08 | $1.89 | $1.90 | $1.81 | $1.86 | $1.86 | 31,280 |
| 2017-03-07 | $1.93 | $1.93 | $1.88 | $1.89 | $1.89 | 48,842 |
| 2017-03-06 | $2.00 | $2.00 | $1.90 | $1.95 | $1.95 | 130,782 |
| 2017-03-03 | $2.00 | $2.18 | $1.95 | $1.98 | $1.98 | 76,941 |
| 2017-03-02 | $2.09 | $2.10 | $1.97 | $1.98 | $1.98 | 19,522 |
| 2017-03-01 | $2.06 | $2.13 | $2.00 | $2.05 | $2.05 | 18,859 |
| 2017-02-28 | $2.01 | $2.09 | $1.95 | $2.00 | $2.00 | 48,665 |
| 2017-02-27 | $2.01 | $2.04 | $1.98 | $2.00 | $2.00 | 89,195 |
| 2017-02-24 | $2.00 | $2.08 | $1.80 | $1.98 | $1.98 | 161,836 |
| 2017-02-23 | $2.21 | $2.21 | $1.80 | $1.86 | $1.86 | 261,418 |
| 2017-02-22 | $2.30 | $2.37 | $2.20 | $2.25 | $2.25 | 98,700 |
| 2017-02-21 | $2.20 | $2.40 | $2.06 | $2.27 | $2.27 | 396,877 |
| 2017-02-17 | $2.27 | $2.47 | $2.09 | $2.17 | $2.17 | 158,183 |
| 2017-02-16 | $2.34 | $2.48 | $2.25 | $2.26 | $2.26 | 47,912 |
| 2017-02-15 | $2.38 | $2.50 | $2.35 | $2.36 | $2.36 | 16,588 |
| 2017-02-14 | $2.65 | $2.65 | $2.36 | $2.36 | $2.36 | 99,557 |
| 2017-02-13 | $2.70 | $2.77 | $2.64 | $2.65 | $2.65 | 49,047 |
| 2017-02-10 | $2.55 | $2.81 | $2.50 | $2.70 | $2.70 | 79,629 |
| 2017-02-09 | $2.30 | $2.55 | $2.30 | $2.54 | $2.54 | 55,499 |
| 2017-02-08 | $2.25 | $2.39 | $2.25 | $2.38 | $2.38 | 20,388 |
| 2017-02-07 | $2.22 | $2.28 | $2.21 | $2.24 | $2.24 | 35,230 |
| 2017-02-06 | $2.25 | $2.32 | $2.20 | $2.21 | $2.21 | 57,451 |
| 2017-02-03 | $2.05 | $2.23 | $2.05 | $2.21 | $2.21 | 51,166 |
| 2017-02-02 | $2.25 | $2.29 | $2.04 | $2.05 | $2.05 | 47,739 |
| 2017-02-01 | $2.33 | $2.33 | $2.25 | $2.27 | $2.27 | 7,690 |
| 2017-01-31 | $2.26 | $2.29 | $2.18 | $2.27 | $2.27 | 47,950 |
| 2017-01-30 | $2.35 | $2.35 | $2.22 | $2.27 | $2.27 | 19,832 |
| 2017-01-27 | $2.39 | $2.57 | $2.30 | $2.38 | $2.38 | 53,271 |
| 2017-01-26 | $2.37 | $2.40 | $2.32 | $2.39 | $2.39 | 31,378 |
| 2017-01-25 | $2.28 | $2.39 | $2.28 | $2.39 | $2.39 | 25,599 |
| 2017-01-24 | $2.28 | $2.38 | $2.23 | $2.30 | $2.30 | 45,653 |
| 2017-01-23 | $2.27 | $2.38 | $2.20 | $2.25 | $2.25 | 41,303 |
| 2017-01-20 | $2.31 | $2.34 | $2.11 | $2.29 | $2.29 | 95,320 |
| 2017-01-19 | $2.43 | $2.56 | $2.26 | $2.29 | $2.29 | 43,824 |
| 2017-01-18 | $2.56 | $2.56 | $2.22 | $2.45 | $2.45 | 112,361 |
| 2017-01-17 | $2.65 | $2.68 | $2.56 | $2.56 | $2.56 | 38,150 |
| 2017-01-13 | $2.84 | $2.91 | $2.60 | $2.70 | $2.70 | 83,293 |
| 2017-01-12 | $2.91 | $2.94 | $2.84 | $2.90 | $2.90 | 10,477 |
| 2017-01-11 | $2.90 | $2.95 | $2.87 | $2.94 | $2.94 | 12,444 |
| 2017-01-10 | $2.80 | $2.90 | $2.80 | $2.88 | $2.88 | 25,268 |
| 2017-01-09 | $2.86 | $2.88 | $2.77 | $2.82 | $2.82 | 37,320 |
| 2017-01-06 | $2.83 | $2.90 | $2.80 | $2.80 | $2.80 | 42,365 |
| 2017-01-05 | $2.79 | $2.95 | $2.79 | $2.84 | $2.84 | 84,781 |
| 2017-01-04 | $2.91 | $2.91 | $2.75 | $2.77 | $2.77 | 31,224 |
| 2017-01-03 | $2.86 | $2.89 | $2.75 | $2.88 | $2.88 | 24,279 |
| 2016-12-30 | $2.81 | $2.93 | $2.80 | $2.82 | $2.82 | 55,920 |
| 2016-12-29 | $2.84 | $2.84 | $2.77 | $2.78 | $2.78 | 58,497 |
| 2016-12-28 | $2.98 | $3.03 | $2.80 | $2.84 | $2.84 | 152,268 |
| 2016-12-27 | $2.94 | $3.03 | $2.91 | $2.98 | $2.98 | 18,223 |
| 2016-12-23 | $2.95 | $3.06 | $2.91 | $2.97 | $2.97 | 91,309 |
| 2016-12-22 | $3.01 | $3.03 | $2.90 | $2.98 | $2.98 | 39,131 |
| 2016-12-21 | $3.12 | $3.13 | $2.91 | $3.00 | $3.00 | 170,328 |
| 2016-12-20 | $3.19 | $3.21 | $3.10 | $3.15 | $3.15 | 194,182 |
| 2016-12-19 | $3.22 | $3.22 | $3.13 | $3.16 | $3.16 | 28,128 |
| 2016-12-16 | $3.27 | $3.33 | $3.06 | $3.20 | $3.20 | 80,345 |
| 2016-12-15 | $2.95 | $3.25 | $2.87 | $3.23 | $3.23 | 62,282 |
| 2016-12-14 | $2.90 | $3.01 | $2.75 | $2.92 | $2.92 | 365,799 |
| 2016-12-13 | $2.92 | $2.98 | $2.86 | $2.86 | $2.86 | 101,516 |
| 2016-12-12 | $3.25 | $3.25 | $2.91 | $2.94 | $2.94 | 139,938 |
| 2016-12-09 | $3.42 | $3.43 | $3.15 | $3.24 | $3.24 | 226,175 |
| 2016-12-08 | $3.25 | $3.48 | $3.25 | $3.35 | $3.35 | 95,251 |
| 2016-12-07 | $3.18 | $3.31 | $3.16 | $3.21 | $3.21 | 69,748 |
| 2016-12-06 | $3.24 | $3.37 | $3.15 | $3.16 | $3.16 | 76,039 |
| 2016-12-05 | $3.26 | $3.41 | $3.16 | $3.26 | $3.26 | 89,271 |
| 2016-12-02 | $3.19 | $3.44 | $3.05 | $3.17 | $3.17 | 110,860 |
| 2016-12-01 | $3.40 | $3.48 | $3.15 | $3.16 | $3.16 | 107,074 |
| 2016-11-30 | $3.59 | $3.59 | $3.37 | $3.43 | $3.43 | 71,729 |
| 2016-11-29 | $3.70 | $3.74 | $3.50 | $3.55 | $3.55 | 30,521 |
| 2016-11-28 | $3.71 | $3.79 | $3.53 | $3.72 | $3.72 | 266,868 |
| 2016-11-25 | $3.63 | $3.77 | $3.50 | $3.74 | $3.74 | 17,716 |
| 2016-11-23 | $3.46 | $3.66 | $3.46 | $3.63 | $3.63 | 31,654 |
| 2016-11-22 | $3.85 | $3.85 | $3.40 | $3.48 | $3.48 | 140,839 |
| 2016-11-21 | $3.60 | $3.92 | $3.60 | $3.80 | $3.80 | 67,090 |
| 2016-11-18 | $3.53 | $3.62 | $3.45 | $3.59 | $3.59 | 123,595 |
| 2016-11-17 | $3.49 | $3.58 | $3.39 | $3.51 | $3.51 | 39,348 |
| 2016-11-16 | $3.48 | $3.59 | $3.40 | $3.51 | $3.51 | 28,082 |
| 2016-11-15 | $3.46 | $3.59 | $3.36 | $3.49 | $3.49 | 42,678 |
| 2016-11-14 | $3.36 | $3.48 | $3.20 | $3.45 | $3.45 | 53,531 |
| 2016-11-11 | $3.26 | $3.44 | $3.26 | $3.31 | $3.31 | 39,156 |
| 2016-11-10 | $3.38 | $3.47 | $3.23 | $3.28 | $3.28 | 39,438 |
| 2016-11-09 | $3.36 | $3.53 | $3.31 | $3.35 | $3.35 | 14,849 |
| 2016-11-08 | $3.30 | $3.40 | $3.18 | $3.33 | $3.33 | 41,128 |
| 2016-11-07 | $3.34 | $3.47 | $3.23 | $3.37 | $3.37 | 40,881 |
| 2016-11-04 | $3.52 | $3.59 | $3.31 | $3.32 | $3.32 | 59,678 |
| 2016-11-03 | $3.52 | $3.53 | $3.35 | $3.41 | $3.41 | 12,324 |
| 2016-11-02 | $3.45 | $3.51 | $3.35 | $3.41 | $3.41 | 16,009 |
| 2016-11-01 | $3.44 | $3.53 | $3.31 | $3.44 | $3.44 | 20,305 |
| 2016-10-31 | $3.51 | $3.56 | $3.41 | $3.42 | $3.42 | 11,813 |
| 2016-10-28 | $3.41 | $3.57 | $3.41 | $3.48 | $3.48 | 17,100 |
| 2016-10-27 | $3.48 | $3.52 | $3.40 | $3.45 | $3.45 | 27,753 |
| 2016-10-26 | $3.49 | $3.54 | $3.42 | $3.45 | $3.45 | 44,987 |
| 2016-10-25 | $3.50 | $3.55 | $3.41 | $3.47 | $3.47 | 14,824 |
| 2016-10-24 | $3.50 | $3.55 | $3.45 | $3.54 | $3.54 | 20,653 |
| 2016-10-21 | $3.43 | $3.59 | $3.43 | $3.52 | $3.52 | 36,654 |
| 2016-10-20 | $3.35 | $3.63 | $3.11 | $3.50 | $3.50 | 42,327 |
| 2016-10-19 | $3.37 | $3.53 | $3.28 | $3.35 | $3.35 | 52,974 |
| 2016-10-18 | $3.64 | $3.65 | $3.32 | $3.38 | $3.38 | 58,783 |
| 2016-10-17 | $3.50 | $3.52 | $3.26 | $3.35 | $3.35 | 50,585 |
| 2016-10-14 | $3.12 | $3.74 | $3.12 | $3.54 | $3.54 | 92,786 |
| 2016-10-13 | $3.76 | $3.76 | $3.15 | $3.42 | $3.42 | 192,538 |
| 2016-10-12 | $4.02 | $4.02 | $3.80 | $3.87 | $3.87 | 23,938 |
| 2016-10-11 | $3.97 | $4.16 | $3.74 | $3.91 | $3.91 | 43,899 |
| 2016-10-10 | $4.35 | $4.60 | $3.87 | $3.94 | $3.94 | 156,847 |
| 2016-10-07 | $4.12 | $4.29 | $4.12 | $4.28 | $4.28 | 86,408 |
| 2016-10-06 | $3.89 | $4.17 | $3.87 | $4.15 | $4.15 | 27,756 |
| 2016-10-05 | $3.90 | $4.30 | $3.89 | $4.08 | $4.08 | 135,202 |
| 2016-10-04 | $3.86 | $4.04 | $3.77 | $3.92 | $3.92 | 69,697 |
| 2016-10-03 | $3.96 | $3.98 | $3.70 | $3.85 | $3.85 | 50,217 |
| 2016-09-30 | $3.86 | $4.49 | $3.82 | $3.96 | $3.96 | 85,953 |
| 2016-09-29 | $3.84 | $4.00 | $3.75 | $3.86 | $3.86 | 43,337 |
| 2016-09-28 | $3.68 | $3.91 | $3.51 | $3.81 | $3.81 | 35,392 |
| 2016-09-27 | $3.50 | $3.74 | $3.45 | $3.69 | $3.69 | 81,514 |
| 2016-09-26 | $3.39 | $3.59 | $3.39 | $3.50 | $3.50 | 84,855 |
| 2016-09-23 | $3.73 | $3.79 | $3.17 | $3.40 | $3.40 | 268,248 |
| 2016-09-22 | $3.71 | $3.91 | $3.50 | $3.52 | $3.52 | 151,256 |
| 2016-09-21 | $3.84 | $3.84 | $3.57 | $3.67 | $3.67 | 54,516 |
| 2016-09-20 | $3.95 | $3.98 | $3.70 | $3.78 | $3.78 | 164,988 |
| 2016-09-19 | $3.91 | $4.04 | $3.76 | $3.80 | $3.80 | 119,853 |
| 2016-09-16 | $3.77 | $4.35 | $3.77 | $3.86 | $3.86 | 146,926 |
| 2016-09-15 | $4.24 | $4.30 | $3.77 | $3.97 | $3.97 | 116,146 |
| 2016-09-14 | $4.33 | $4.57 | $4.00 | $4.10 | $4.10 | 96,982 |
| 2016-09-13 | $4.13 | $4.41 | $4.08 | $4.22 | $4.22 | 109,777 |
| 2016-09-12 | $4.22 | $4.42 | $4.15 | $4.23 | $4.23 | 56,828 |
| 2016-09-09 | $4.19 | $4.51 | $4.17 | $4.22 | $4.22 | 74,467 |
| 2016-09-08 | $4.29 | $4.56 | $4.18 | $4.22 | $4.22 | 80,139 |
| 2016-09-07 | $5.38 | $5.38 | $4.35 | $4.36 | $4.36 | 118,405 |
| 2016-09-06 | $5.06 | $5.06 | $4.73 | $4.78 | $4.78 | 92,461 |
| 2016-09-02 | $5.20 | $5.20 | $4.93 | $5.06 | $5.06 | 21,101 |
| 2016-09-01 | $4.93 | $5.12 | $4.83 | $5.12 | $5.12 | 56,588 |
| 2016-08-31 | $4.72 | $4.91 | $4.52 | $4.86 | $4.86 | 19,052 |
| 2016-08-30 | $4.59 | $4.81 | $4.59 | $4.67 | $4.67 | 21,226 |
| 2016-08-29 | $4.30 | $4.61 | $4.19 | $4.60 | $4.60 | 72,721 |
| 2016-08-26 | $4.51 | $4.51 | $4.35 | $4.43 | $4.43 | 17,273 |
| 2016-08-25 | $4.79 | $4.79 | $4.40 | $4.44 | $4.44 | 50,916 |
| 2016-08-24 | $5.18 | $5.29 | $4.63 | $4.80 | $4.80 | 109,369 |
| 2016-08-23 | $5.30 | $5.37 | $5.19 | $5.24 | $5.24 | 64,035 |
| 2016-08-22 | $4.93 | $5.30 | $4.93 | $5.30 | $5.30 | 125,252 |
| 2016-08-19 | $4.82 | $5.00 | $4.75 | $4.99 | $4.99 | 23,822 |
| 2016-08-18 | $4.52 | $4.89 | $4.48 | $4.78 | $4.78 | 131,311 |
| 2016-08-17 | $4.50 | $4.55 | $4.39 | $4.48 | $4.48 | 80,982 |
| 2016-08-16 | $4.61 | $4.73 | $4.55 | $4.73 | $4.73 | 34,489 |
| 2016-08-15 | $4.64 | $4.70 | $4.55 | $4.57 | $4.57 | 30,495 |
| 2016-08-12 | $4.59 | $4.67 | $4.42 | $4.62 | $4.62 | 40,239 |
| 2016-08-11 | $4.35 | $4.60 | $4.35 | $4.56 | $4.56 | 51,021 |
| 2016-08-10 | $4.42 | $4.42 | $4.19 | $4.32 | $4.32 | 13,189 |
| 2016-08-09 | $4.42 | $4.42 | $4.32 | $4.42 | $4.42 | 7,328 |
| 2016-08-08 | $4.20 | $4.42 | $4.20 | $4.41 | $4.41 | 38,850 |
| 2016-08-05 | $4.14 | $4.24 | $4.14 | $4.17 | $4.17 | 8,728 |
| 2016-08-04 | $4.23 | $4.24 | $4.15 | $4.15 | $4.15 | 28,382 |
| 2016-08-03 | $4.14 | $4.24 | $4.06 | $4.20 | $4.20 | 18,569 |
| 2016-08-02 | $4.15 | $4.15 | $4.05 | $4.12 | $4.12 | 22,065 |
| 2016-08-01 | $4.12 | $4.20 | $4.06 | $4.12 | $4.12 | 44,601 |
| 2016-07-29 | $4.19 | $4.28 | $4.08 | $4.10 | $4.10 | 34,856 |
| 2016-07-28 | $4.12 | $4.44 | $4.07 | $4.14 | $4.14 | 33,668 |
| 2016-07-27 | $4.14 | $4.17 | $4.03 | $4.10 | $4.10 | 49,038 |
| 2016-07-26 | $4.04 | $4.17 | $4.03 | $4.10 | $4.10 | 55,297 |
| 2016-07-25 | $4.05 | $4.16 | $4.02 | $4.08 | $4.08 | 40,526 |
| 2016-07-22 | $4.09 | $4.16 | $3.97 | $4.09 | $4.09 | 35,865 |
| 2016-07-21 | $3.95 | $4.22 | $3.95 | $4.01 | $4.01 | 49,047 |
| 2016-07-20 | $3.91 | $4.10 | $3.91 | $3.98 | $3.98 | 74,790 |
| 2016-07-19 | $3.94 | $4.06 | $3.91 | $3.94 | $3.94 | 43,399 |
| 2016-07-18 | $3.90 | $4.11 | $3.90 | $3.99 | $3.99 | 42,090 |
| 2016-07-15 | $3.97 | $4.04 | $3.84 | $3.87 | $3.87 | 64,241 |
| 2016-07-14 | $3.94 | $4.10 | $3.90 | $3.97 | $3.97 | 48,680 |
| 2016-07-13 | $4.09 | $4.26 | $3.95 | $3.96 | $3.96 | 79,080 |
| 2016-07-12 | $4.13 | $4.32 | $4.00 | $4.09 | $4.09 | 105,121 |
| 2016-07-11 | $4.07 | $4.17 | $3.96 | $4.06 | $4.06 | 104,043 |
| 2016-07-08 | $4.05 | $4.33 | $3.90 | $4.09 | $4.09 | 91,149 |
| 2016-07-07 | $3.99 | $4.16 | $3.87 | $4.05 | $4.05 | 56,408 |
| 2016-07-06 | $3.90 | $4.13 | $3.82 | $3.96 | $3.96 | 59,820 |
| 2016-07-05 | $4.43 | $4.58 | $3.86 | $4.03 | $4.03 | 206,399 |
| 2016-07-01 | $3.93 | $4.44 | $3.93 | $4.38 | $4.38 | 138,871 |
| 2016-06-30 | $3.82 | $3.99 | $3.68 | $3.93 | $3.93 | 152,618 |
| 2016-06-29 | $3.10 | $3.75 | $3.10 | $3.69 | $3.69 | 251,389 |
| 2016-06-28 | $3.12 | $3.17 | $2.94 | $3.04 | $3.04 | 45,261 |
| 2016-06-27 | $3.32 | $3.97 | $3.04 | $3.13 | $3.13 | 185,954 |
| 2016-06-24 | $3.29 | $3.51 | $3.26 | $3.39 | $3.39 | 1,202,005 |
| 2016-06-23 | $3.65 | $3.65 | $3.46 | $3.53 | $3.53 | 79,490 |
| 2016-06-22 | $3.64 | $3.77 | $3.46 | $3.58 | $3.58 | 107,367 |
| 2016-06-21 | $3.76 | $3.80 | $3.59 | $3.66 | $3.66 | 94,923 |
| 2016-06-20 | $3.85 | $3.93 | $3.74 | $3.80 | $3.80 | 119,881 |
| 2016-06-17 | $3.75 | $3.93 | $3.68 | $3.83 | $3.83 | 98,018 |
| 2016-06-16 | $3.65 | $3.75 | $3.61 | $3.73 | $3.73 | 42,677 |
| 2016-06-15 | $3.70 | $3.80 | $3.66 | $3.73 | $3.73 | 42,269 |
| 2016-06-14 | $4.00 | $4.00 | $3.61 | $3.73 | $3.73 | 39,950 |
| 2016-06-13 | $3.69 | $3.75 | $3.61 | $3.66 | $3.66 | 67,326 |
| 2016-06-10 | $3.78 | $3.86 | $3.70 | $3.73 | $3.73 | 86,186 |
| 2016-06-09 | $4.05 | $4.05 | $3.80 | $3.88 | $3.88 | 45,850 |
| 2016-06-08 | $3.97 | $4.10 | $3.97 | $4.03 | $4.03 | 53,393 |
| 2016-06-07 | $4.00 | $4.15 | $3.94 | $4.04 | $4.04 | 111,116 |
| 2016-06-06 | $3.87 | $3.99 | $3.75 | $3.96 | $3.96 | 94,222 |
| 2016-06-03 | $3.95 | $4.00 | $3.78 | $3.89 | $3.89 | 95,846 |
| 2016-06-02 | $3.92 | $3.97 | $3.70 | $3.93 | $3.93 | 145,782 |
| 2016-06-01 | $3.83 | $3.98 | $3.75 | $3.95 | $3.95 | 174,622 |
| 2016-05-31 | $3.79 | $3.98 | $3.76 | $3.87 | $3.87 | 86,402 |
| 2016-05-27 | $3.85 | $3.96 | $3.76 | $3.82 | $3.82 | 85,880 |
| 2016-05-26 | $3.85 | $4.08 | $3.81 | $3.90 | $3.90 | 106,155 |
| 2016-05-25 | $3.90 | $3.96 | $3.77 | $3.85 | $3.85 | 98,323 |
| 2016-05-24 | $3.96 | $4.08 | $3.89 | $3.92 | $3.92 | 119,666 |
| 2016-05-23 | $4.06 | $4.29 | $3.89 | $4.00 | $4.00 | 199,454 |
| 2016-05-20 | $3.84 | $4.09 | $3.78 | $4.02 | $4.02 | 127,720 |
| 2016-05-19 | $3.83 | $4.01 | $3.76 | $3.85 | $3.85 | 83,394 |
| 2016-05-18 | $3.76 | $3.99 | $3.75 | $3.85 | $3.85 | 117,694 |
| 2016-05-17 | $3.81 | $4.07 | $3.75 | $3.80 | $3.80 | 102,807 |
| 2016-05-16 | $3.83 | $4.02 | $3.80 | $3.83 | $3.83 | 110,207 |
| 2016-05-13 | $3.95 | $4.41 | $3.84 | $3.88 | $3.88 | 72,501 |
| 2016-05-12 | $4.00 | $4.40 | $3.91 | $4.01 | $4.01 | 79,887 |
| 2016-05-11 | $4.05 | $4.25 | $3.91 | $4.00 | $4.00 | 95,216 |
| 2016-05-10 | $4.13 | $4.19 | $3.85 | $4.09 | $4.09 | 54,506 |
| 2016-05-09 | $4.12 | $4.29 | $4.00 | $4.05 | $4.05 | 160,014 |
| 2016-05-06 | $4.27 | $4.53 | $4.03 | $4.20 | $4.20 | 77,048 |
| 2016-05-05 | $4.37 | $4.63 | $4.22 | $4.28 | $4.28 | 78,856 |
| 2016-05-04 | $4.69 | $4.74 | $4.32 | $4.36 | $4.36 | 148,589 |
| 2016-05-03 | $4.70 | $5.24 | $4.47 | $4.69 | $4.69 | 204,140 |
| 2016-05-02 | $5.05 | $5.07 | $4.75 | $4.79 | $4.79 | 154,030 |
| 2016-04-29 | $5.01 | $5.18 | $5.00 | $5.04 | $5.04 | 202,536 |
| 2016-04-28 | $4.97 | $5.09 | $4.92 | $4.98 | $4.98 | 23,880 |
| 2016-04-27 | $5.03 | $5.16 | $4.93 | $5.01 | $5.01 | 267,589 |
| 2016-04-26 | $4.99 | $5.16 | $4.99 | $5.07 | $5.07 | 68,105 |
| 2016-04-25 | $5.09 | $5.11 | $4.87 | $5.05 | $5.05 | 99,561 |
| 2016-04-22 | $4.98 | $5.12 | $4.90 | $5.07 | $5.07 | 104,782 |
| 2016-04-21 | $4.92 | $5.01 | $4.76 | $4.94 | $4.94 | 28,342 |
| 2016-04-20 | $4.80 | $4.99 | $4.72 | $4.90 | $4.90 | 25,316 |
| 2016-04-19 | $4.88 | $5.07 | $4.74 | $4.83 | $4.83 | 59,425 |
| 2016-04-18 | $4.99 | $5.07 | $4.77 | $4.91 | $4.91 | 36,471 |
| 2016-04-15 | $4.74 | $5.20 | $4.70 | $4.96 | $4.96 | 66,728 |
| 2016-04-14 | $4.93 | $5.07 | $4.73 | $5.07 | $5.07 | 53,045 |
| 2016-04-13 | $4.92 | $5.04 | $4.81 | $4.96 | $4.96 | 44,213 |
| 2016-04-12 | $4.65 | $4.97 | $4.65 | $4.89 | $4.89 | 39,001 |
| 2016-04-11 | $4.90 | $5.00 | $4.71 | $4.86 | $4.86 | 57,845 |
| 2016-04-08 | $4.94 | $5.02 | $4.64 | $4.89 | $4.89 | 45,532 |
| 2016-04-07 | $4.92 | $5.35 | $4.76 | $4.83 | $4.83 | 36,354 |
| 2016-04-06 | $4.79 | $5.00 | $4.64 | $5.00 | $5.00 | 45,935 |
| 2016-04-05 | $4.85 | $5.25 | $4.75 | $4.81 | $4.81 | 75,732 |
| 2016-04-04 | $5.01 | $5.04 | $4.79 | $4.85 | $4.85 | 66,336 |
| 2016-04-01 | $4.58 | $5.03 | $4.44 | $4.95 | $4.95 | 51,092 |
| 2016-03-31 | $4.68 | $4.79 | $4.57 | $4.60 | $4.60 | 42,194 |
| 2016-03-30 | $4.68 | $4.74 | $4.59 | $4.67 | $4.67 | 29,816 |
| 2016-03-29 | $4.48 | $4.69 | $4.33 | $4.63 | $4.63 | 42,629 |
| 2016-03-28 | $4.69 | $4.73 | $4.42 | $4.47 | $4.47 | 52,052 |
| 2016-03-24 | $4.70 | $4.72 | $4.60 | $4.69 | $4.69 | 25,248 |
| 2016-03-23 | $5.00 | $5.00 | $4.70 | $4.75 | $4.75 | 37,550 |
| 2016-03-22 | $5.44 | $5.44 | $5.06 | $5.08 | $5.08 | 33,167 |
| 2016-03-21 | $5.18 | $5.49 | $5.10 | $5.43 | $5.43 | 89,829 |
| 2016-03-18 | $5.18 | $5.34 | $4.69 | $5.15 | $5.15 | 82,655 |
| 2016-03-17 | $5.06 | $5.25 | $4.95 | $5.12 | $5.12 | 43,692 |
| 2016-03-16 | $4.91 | $5.15 | $4.88 | $5.10 | $5.10 | 33,267 |
| 2016-03-15 | $5.30 | $5.54 | $4.85 | $4.91 | $4.91 | 57,602 |
| 2016-03-14 | $5.23 | $5.36 | $5.22 | $5.35 | $5.35 | 17,023 |
| 2016-03-11 | $5.30 | $5.42 | $5.11 | $5.27 | $5.27 | 64,715 |
| 2016-03-10 | $5.47 | $5.47 | $5.20 | $5.22 | $5.22 | 35,176 |
| 2016-03-09 | $5.42 | $5.42 | $5.10 | $5.39 | $5.39 | 30,141 |
| 2016-03-08 | $5.84 | $5.84 | $5.37 | $5.41 | $5.41 | 51,153 |
| 2016-03-07 | $5.07 | $5.84 | $5.07 | $5.84 | $5.84 | 104,210 |
| 2016-03-04 | $4.89 | $5.41 | $4.89 | $5.08 | $5.08 | 112,690 |
| 2016-03-03 | $4.99 | $5.04 | $4.74 | $4.92 | $4.92 | 57,080 |
| 2016-03-02 | $4.92 | $4.99 | $4.81 | $4.98 | $4.98 | 55,673 |
| 2016-03-01 | $5.03 | $5.05 | $4.82 | $4.95 | $4.95 | 148,801 |
| 2016-02-29 | $4.64 | $5.05 | $4.64 | $4.98 | $4.98 | 59,293 |
| 2016-02-26 | $4.75 | $4.99 | $4.72 | $4.88 | $4.88 | 71,854 |
| 2016-02-25 | $4.99 | $4.99 | $4.60 | $4.68 | $4.68 | 59,707 |
| 2016-02-24 | $4.87 | $5.06 | $4.70 | $4.99 | $4.99 | 72,018 |
| 2016-02-23 | $4.90 | $5.02 | $4.90 | $4.96 | $4.96 | 42,941 |
| 2016-02-22 | $4.72 | $4.93 | $4.72 | $4.88 | $4.88 | 67,073 |
| 2016-02-19 | $4.82 | $4.98 | $4.63 | $4.68 | $4.68 | 31,448 |
| 2016-02-18 | $4.89 | $5.12 | $4.81 | $4.82 | $4.82 | 41,203 |
| 2016-02-17 | $5.00 | $5.03 | $4.83 | $4.86 | $4.86 | 129,883 |
| 2016-02-16 | $4.85 | $5.07 | $4.64 | $4.91 | $4.91 | 35,922 |
| 2016-02-12 | $4.78 | $5.00 | $4.66 | $4.78 | $4.78 | 23,530 |
| 2016-02-11 | $4.68 | $4.84 | $4.60 | $4.68 | $4.68 | 19,827 |
| 2016-02-10 | $4.73 | $4.91 | $4.69 | $4.71 | $4.71 | 18,616 |
| 2016-02-09 | $4.83 | $4.91 | $4.65 | $4.68 | $4.68 | 47,170 |
| 2016-02-08 | $4.89 | $5.04 | $4.72 | $4.90 | $4.90 | 27,639 |
| 2016-02-05 | $4.87 | $5.16 | $4.85 | $4.93 | $4.93 | 140,587 |
| 2016-02-04 | $4.67 | $4.90 | $4.54 | $4.89 | $4.89 | 60,996 |
| 2016-02-03 | $4.79 | $4.86 | $4.50 | $4.67 | $4.67 | 44,107 |
| 2016-02-02 | $4.81 | $4.89 | $4.66 | $4.73 | $4.73 | 69,380 |
| 2016-02-01 | $4.94 | $5.32 | $4.80 | $4.84 | $4.84 | 192,075 |
| 2016-01-29 | $4.89 | $5.07 | $4.84 | $5.00 | $5.00 | 314,829 |
| 2016-01-28 | $5.01 | $5.13 | $4.84 | $4.87 | $4.87 | 123,802 |
| 2016-01-27 | $4.85 | $4.99 | $4.75 | $4.93 | $4.93 | 42,558 |
| 2016-01-26 | $4.91 | $5.00 | $4.81 | $4.83 | $4.83 | 39,323 |
| 2016-01-25 | $4.95 | $5.03 | $4.66 | $4.86 | $4.86 | 24,296 |
| 2016-01-22 | $4.96 | $5.15 | $4.54 | $4.98 | $4.98 | 51,723 |
| 2016-01-21 | $4.97 | $5.18 | $4.81 | $4.86 | $4.86 | 68,220 |
| 2016-01-20 | $4.59 | $4.98 | $4.50 | $4.93 | $4.93 | 96,988 |
| 2016-01-19 | $5.23 | $5.23 | $4.52 | $4.67 | $4.67 | 105,075 |
| 2016-01-15 | $5.50 | $5.52 | $5.17 | $5.21 | $5.21 | 82,811 |
| 2016-01-14 | $5.52 | $5.82 | $5.50 | $5.61 | $5.61 | 42,877 |
| 2016-01-13 | $5.62 | $5.64 | $5.45 | $5.51 | $5.51 | 42,858 |
| 2016-01-12 | $5.75 | $6.05 | $5.28 | $5.65 | $5.65 | 127,104 |
| 2016-01-11 | $5.73 | $5.74 | $5.46 | $5.71 | $5.71 | 60,535 |
| 2016-01-08 | $6.01 | $6.09 | $5.65 | $5.68 | $5.68 | 65,744 |
| 2016-01-07 | $6.39 | $6.39 | $5.95 | $6.01 | $6.01 | 105,317 |
| 2016-01-06 | $6.59 | $7.01 | $6.49 | $6.49 | $6.49 | 26,912 |
| 2016-01-05 | $6.69 | $6.82 | $6.51 | $6.64 | $6.64 | 63,154 |
| 2016-01-04 | $6.68 | $6.73 | $6.43 | $6.69 | $6.69 | 85,041 |
| 2015-12-31 | $6.98 | $7.00 | $6.72 | $6.79 | $6.79 | 77,315 |
| 2015-12-30 | $6.92 | $7.04 | $6.84 | $6.96 | $6.96 | 37,182 |
| 2015-12-29 | $7.06 | $7.18 | $6.82 | $6.91 | $6.91 | 46,097 |
| 2015-12-28 | $7.01 | $7.08 | $6.74 | $7.03 | $7.03 | 134,292 |
| 2015-12-24 | $6.90 | $7.04 | $6.90 | $6.94 | $6.94 | 28,997 |
| 2015-12-23 | $6.78 | $6.94 | $6.54 | $6.91 | $6.91 | 42,049 |
| 2015-12-22 | $6.55 | $7.03 | $6.52 | $6.85 | $6.85 | 118,764 |
| 2015-12-21 | $6.42 | $6.65 | $6.34 | $6.60 | $6.60 | 84,963 |
| 2015-12-18 | $6.17 | $6.53 | $6.03 | $6.36 | $6.36 | 115,077 |
| 2015-12-17 | $6.04 | $6.48 | $6.04 | $6.21 | $6.21 | 69,592 |
| 2015-12-16 | $6.01 | $6.42 | $5.92 | $6.38 | $6.38 | 66,849 |
| 2015-12-15 | $6.12 | $6.68 | $5.90 | $6.04 | $6.04 | 69,701 |
| 2015-12-14 | $6.56 | $6.64 | $6.19 | $6.30 | $6.30 | 73,422 |
| 2015-12-11 | $6.64 | $6.76 | $6.51 | $6.57 | $6.57 | 69,829 |
| 2015-12-10 | $6.36 | $6.68 | $6.35 | $6.65 | $6.65 | 48,095 |
| 2015-12-09 | $6.37 | $6.38 | $6.25 | $6.34 | $6.34 | 58,330 |
| 2015-12-08 | $6.15 | $6.39 | $5.81 | $6.37 | $6.37 | 67,065 |
| 2015-12-07 | $6.16 | $6.27 | $6.00 | $6.22 | $6.22 | 161,407 |
| 2015-12-04 | $6.11 | $6.25 | $6.00 | $6.15 | $6.15 | 55,679 |
| 2015-12-03 | $6.14 | $6.31 | $5.94 | $6.11 | $6.11 | 45,937 |
| 2015-12-02 | $6.06 | $6.25 | $5.82 | $6.16 | $6.16 | 73,798 |
| 2015-12-01 | $6.27 | $6.34 | $5.93 | $6.21 | $6.21 | 56,210 |
| 2015-11-30 | $6.42 | $6.45 | $6.30 | $6.35 | $6.35 | 112,827 |
| 2015-11-27 | $6.57 | $6.57 | $6.30 | $6.40 | $6.40 | 52,630 |
| 2015-11-25 | $6.19 | $6.62 | $6.11 | $6.54 | $6.54 | 95,020 |
| 2015-11-24 | $6.15 | $6.33 | $6.10 | $6.18 | $6.18 | 107,634 |
| 2015-11-23 | $6.25 | $6.54 | $6.11 | $6.21 | $6.21 | 138,452 |
| 2015-11-20 | $6.01 | $6.37 | $5.97 | $6.24 | $6.24 | 168,148 |
| 2015-11-19 | $5.89 | $6.10 | $5.77 | $5.99 | $5.99 | 128,301 |
| 2015-11-18 | $5.96 | $6.00 | $5.62 | $6.00 | $6.00 | 71,958 |
| 2015-11-17 | $5.74 | $6.21 | $5.40 | $5.98 | $5.98 | 184,358 |
| 2015-11-16 | $6.49 | $6.64 | $5.95 | $6.11 | $6.11 | 142,550 |
| 2015-11-13 | $6.09 | $6.56 | $6.09 | $6.53 | $6.53 | 187,774 |
| 2015-11-12 | $6.79 | $7.08 | $6.10 | $6.14 | $6.14 | 161,833 |
| 2015-11-11 | $6.97 | $6.97 | $6.66 | $6.81 | $6.81 | 312,491 |
| 2015-11-10 | $7.10 | $7.11 | $6.78 | $6.93 | $6.93 | 155,807 |
| 2015-11-09 | $7.32 | $7.33 | $7.01 | $7.04 | $7.04 | 123,963 |
| 2015-11-06 | $7.66 | $7.73 | $7.21 | $7.34 | $7.34 | 162,403 |
| 2015-11-05 | $7.96 | $8.00 | $7.53 | $7.65 | $7.65 | 106,865 |
| 2015-11-04 | $8.29 | $8.49 | $7.81 | $7.93 | $7.93 | 98,863 |
| 2015-11-03 | $8.28 | $8.50 | $7.95 | $8.24 | $8.24 | 116,864 |
| 2015-11-02 | $7.90 | $8.32 | $7.68 | $8.04 | $8.04 | 176,071 |
| 2015-10-30 | $7.84 | $7.98 | $7.67 | $7.87 | $7.87 | 68,000 |
| 2015-10-29 | $7.90 | $8.14 | $7.63 | $7.82 | $7.82 | 97,670 |
| 2015-10-28 | $7.56 | $7.94 | $7.56 | $7.91 | $7.91 | 152,745 |
| 2015-10-27 | $7.78 | $7.78 | $7.33 | $7.51 | $7.51 | 130,339 |
| 2015-10-26 | $7.36 | $7.79 | $7.36 | $7.72 | $7.72 | 52,749 |
| 2015-10-23 | $7.43 | $7.85 | $7.22 | $7.36 | $7.36 | 44,866 |
| 2015-10-22 | $7.32 | $7.74 | $6.92 | $7.31 | $7.31 | 60,635 |
| 2015-10-21 | $7.83 | $8.04 | $7.28 | $7.29 | $7.29 | 62,796 |
| 2015-10-20 | $7.67 | $8.01 | $7.50 | $7.83 | $7.83 | 51,772 |
| 2015-10-19 | $7.76 | $7.99 | $7.54 | $7.74 | $7.74 | 64,350 |
| 2015-10-16 | $7.76 | $7.97 | $7.53 | $7.72 | $7.72 | 53,302 |
| 2015-10-15 | $7.40 | $7.75 | $7.28 | $7.75 | $7.75 | 78,705 |
| 2015-10-14 | $7.47 | $7.63 | $7.40 | $7.41 | $7.41 | 60,469 |
| 2015-10-13 | $7.78 | $7.94 | $7.45 | $7.50 | $7.50 | 59,377 |
| 2015-10-12 | $7.91 | $7.92 | $7.69 | $7.81 | $7.81 | 70,561 |
| 2015-10-09 | $7.34 | $8.10 | $7.34 | $7.88 | $7.88 | 203,103 |
| 2015-10-08 | $7.01 | $7.31 | $6.59 | $7.27 | $7.27 | 159,401 |
| 2015-10-07 | $6.52 | $7.06 | $6.52 | $6.98 | $6.98 | 119,785 |
| 2015-10-06 | $6.72 | $7.32 | $6.47 | $6.51 | $6.51 | 121,388 |
| 2015-10-05 | $6.79 | $7.46 | $6.63 | $6.75 | $6.75 | 78,815 |
| 2015-10-02 | $6.64 | $7.24 | $6.27 | $6.74 | $6.74 | 111,195 |
| 2015-10-01 | $6.70 | $7.54 | $6.57 | $6.68 | $6.68 | 101,499 |
| 2015-09-30 | $6.72 | $6.91 | $6.67 | $6.68 | $6.68 | 342,836 |
| 2015-09-29 | $7.06 | $7.33 | $6.65 | $6.75 | $6.75 | 170,117 |
| 2015-09-28 | $7.47 | $7.50 | $6.78 | $7.04 | $7.04 | 182,674 |
| 2015-09-25 | $7.55 | $7.98 | $7.43 | $7.46 | $7.46 | 222,833 |
| 2015-09-24 | $8.00 | $8.14 | $7.31 | $7.60 | $7.60 | 192,522 |
| 2015-09-23 | $8.27 | $8.27 | $7.92 | $8.06 | $8.06 | 148,309 |
| 2015-09-22 | $8.06 | $8.45 | $7.86 | $8.20 | $8.20 | 200,332 |
| 2015-09-21 | $8.14 | $8.31 | $7.82 | $8.14 | $8.14 | 140,797 |
| 2015-09-18 | $8.02 | $8.39 | $7.79 | $8.10 | $8.10 | 590,447 |
| 2015-09-17 | $8.41 | $8.41 | $7.98 | $8.11 | $8.11 | 189,554 |
| 2015-09-16 | $8.70 | $8.71 | $7.83 | $8.57 | $8.57 | 224,739 |
| 2015-09-15 | $8.65 | $8.80 | $8.53 | $8.71 | $8.71 | 119,170 |
| 2015-09-14 | $8.79 | $8.80 | $8.66 | $8.72 | $8.72 | 245,568 |
| 2015-09-11 | $8.55 | $8.97 | $8.40 | $8.77 | $8.77 | 289,006 |
| 2015-09-10 | $9.45 | $9.49 | $8.27 | $8.47 | $8.47 | 505,185 |
| 2015-09-09 | $9.82 | $9.82 | $9.35 | $9.59 | $9.59 | 207,661 |
| 2015-09-08 | $9.68 | $9.97 | $9.59 | $9.68 | $9.68 | 109,111 |
| 2015-09-04 | $9.50 | $9.64 | $9.31 | $9.53 | $9.53 | 116,942 |
| 2015-09-03 | $9.60 | $9.92 | $9.53 | $9.58 | $9.58 | 150,742 |
| 2015-09-02 | $9.90 | $9.96 | $9.70 | $9.82 | $9.82 | 160,223 |
Fenix Parts Inc (FENX) News Headlines
Recent Fenix Parts Inc (FENX) News
Similar Companies to Fenix Parts Inc (FENX) 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 | -- | -- | -- |