Fusion Connect Inc (FSNNQ) Exchange: PINK
Data as of May 3, 2024
$0.01 ($0.00) 12.86%
Fusion Connect Inc - Daily Information
Click for more stock information on Fusion Connect Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
About Fusion Connect Inc (FSNNQ)
DELISTED - Fusion Networks Holdings, Inc. provides Internet marketing software, portal technology, applications and content designed to enable corporate customers to develop effective Spanish-, English- and Portuguese-related Internet strategies. Products include Internet tools and customer-oriented applications including personalized content, community services, e-commerce platforms, Internet portal design and more. Designed to establish relationships with Internet users, these integrated multimedia applications can be found within Fusion Networks' existing portal network. Vital Content, a subsidiary of Fusion Networks, provides customized Web-enabled and multimedia content to Internet industry clientele. In May 2001, Fusion Networks and its wholly owned subsidiary, Fusion Networks, Inc. announced that each filed separate actions in Florida state court to assign their respective assets for the benefit of their respective creditors under Chapter 727, Florida Statutes.
Invest in Fusion Connect Inc (FSNNQ)
Historical Stock Data for Fusion Connect Inc (FSNNQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,166 |
| 2020-01-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,881 |
| 2020-01-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 144,201 |
| 2020-01-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 277,140 |
| 2020-01-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 92,297 |
| 2020-01-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 39,776 |
| 2020-01-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 80,000 |
| 2020-01-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,853 |
| 2019-12-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 61,891 |
| 2019-12-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 225,642 |
| 2019-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,505 |
| 2019-12-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,827 |
| 2019-12-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,113 |
| 2019-12-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 362,813 |
| 2019-12-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 131,665 |
| 2019-12-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,234 |
| 2019-12-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 226,771 |
| 2019-12-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 101,836 |
| 2019-12-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 28,755 |
| 2019-12-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 48,598 |
| 2019-12-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 106,731 |
| 2019-12-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7 |
| 2019-12-10 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 23,750 |
| 2019-12-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,627 |
| 2019-12-06 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 50,162 |
| 2019-12-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50,255 |
| 2019-12-04 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 3,571 |
| 2019-12-03 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 5,264 |
| 2019-12-02 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 12,255 |
| 2019-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,101 |
| 2019-11-27 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 12,725 |
| 2019-11-26 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 36,667 |
| 2019-11-25 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 50,910 |
| 2019-11-22 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 38,931 |
| 2019-11-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 26,478 |
| 2019-11-20 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 5,177 |
| 2019-11-19 | $0.02 | $0.03 | $0.01 | $0.03 | $0.03 | 41,845 |
| 2019-11-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,230 |
| 2019-11-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,053 |
| 2019-11-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 19,671 |
| 2019-11-13 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 47,188 |
| 2019-11-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,689 |
| 2019-11-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,926 |
| 2019-11-08 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 153,755 |
| 2019-11-07 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 188,579 |
| 2019-11-06 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 185,859 |
| 2019-11-05 | $0.03 | $0.04 | $0.02 | $0.04 | $0.04 | 237,990 |
| 2019-11-04 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 344,637 |
| 2019-11-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 44,669 |
| 2019-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 257,535 |
| 2019-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 127,026 |
| 2019-10-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 228,207 |
| 2019-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 226,557 |
| 2019-10-25 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 18,504 |
| 2019-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 374 |
| 2019-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,350 |
| 2019-10-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 56,394 |
| 2019-10-21 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 184,524 |
| 2019-10-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,650 |
| 2019-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 70,356 |
| 2019-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 57,128 |
| 2019-10-15 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 271,322 |
| 2019-10-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 124,078 |
| 2019-10-11 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,526,679 |
| 2019-10-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 124,705 |
| 2019-10-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 38,000 |
| 2019-10-08 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 104,095 |
| 2019-10-07 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 221,796 |
| 2019-10-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 53,872 |
| 2019-10-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 133,684 |
| 2019-10-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,552 |
| 2019-10-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,000 |
| 2019-09-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,913 |
| 2019-09-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 32,600 |
| 2019-09-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23,393 |
| 2019-09-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 127,257 |
| 2019-09-24 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 20,864 |
| 2019-09-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 33,770 |
| 2019-09-20 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 93,036 |
| 2019-09-19 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 26,748 |
| 2019-09-18 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 84,134 |
| 2019-09-17 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 161,331 |
| 2019-09-16 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 26,315 |
| 2019-09-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 97,196 |
| 2019-09-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 104,801 |
| 2019-09-11 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 28,577 |
| 2019-09-10 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 81,958 |
| 2019-09-09 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 170,248 |
| 2019-09-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,544 |
| 2019-09-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,818 |
| 2019-09-04 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 271,146 |
| 2019-09-03 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 44,652 |
| 2019-08-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 163,099 |
| 2019-08-29 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 33,199 |
| 2019-08-28 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 137,118 |
| 2019-08-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 26,027 |
| 2019-08-26 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 55,115 |
| 2019-08-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 144,639 |
| 2019-08-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 19,269 |
| 2019-08-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,475 |
| 2019-08-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,270 |
| 2019-08-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 74,804 |
| 2019-08-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 38,582 |
| 2019-08-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,006 |
| 2019-08-14 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 36,488 |
| 2019-08-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,030 |
| 2019-08-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,964 |
| 2019-08-09 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 3,572 |
| 2019-08-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 72,186 |
| 2019-08-07 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 23,540 |
| 2019-08-06 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 7,894 |
| 2019-08-05 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 401,986 |
| 2019-08-02 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 44,928 |
| 2019-08-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 17,054 |
| 2019-07-31 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 132,003 |
| 2019-07-30 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 139,962 |
| 2019-07-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,101 |
| 2019-07-26 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 164,725 |
| 2019-07-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,392 |
| 2019-07-24 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 124,230 |
| 2019-07-23 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 92,650 |
| 2019-07-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,217 |
| 2019-07-19 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 17,559 |
| 2019-07-18 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 52,699 |
| 2019-07-17 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 149,528 |
| 2019-07-16 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 53,162 |
| 2019-07-15 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 140,772 |
| 2019-07-12 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 226,148 |
| 2019-07-11 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 162,730 |
| 2019-07-10 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 273,845 |
| 2019-07-09 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 483,349 |
| 2019-07-08 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 370,808 |
| 2019-07-05 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 50,595 |
| 2019-07-03 | $0.10 | $0.10 | $0.07 | $0.09 | $0.09 | 391,367 |
| 2019-07-02 | $0.05 | $0.10 | $0.04 | $0.10 | $0.10 | 1,552,705 |
| 2019-07-01 | $0.02 | $0.05 | $0.01 | $0.05 | $0.05 | 91,154 |
| 2019-06-28 | $0.01 | $0.05 | $0.01 | $0.05 | $0.05 | 1,009,095 |
| 2019-06-27 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 490,854 |
| 2019-06-26 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 396,426 |
| 2019-06-25 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 173,121 |
| 2019-06-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 107,765 |
| 2019-06-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 237,174 |
| 2019-06-20 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 957,866 |
| 2019-06-19 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 324,221 |
| 2019-06-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 326,888 |
| 2019-06-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 461,304 |
| 2019-06-14 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 353,525 |
| 2019-06-13 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 632,342 |
| 2019-06-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 248,913 |
| 2019-06-11 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 186,753 |
| 2019-06-10 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 97,255 |
| 2019-06-07 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 353,572 |
| 2019-06-06 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 146,470 |
| 2019-06-05 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 247,831 |
| 2019-06-04 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 520,977 |
| 2019-06-03 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 1,265,192 |
| 2019-05-31 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 123,229 |
| 2019-05-30 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 174,118 |
| 2019-05-29 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 430,829 |
| 2019-05-28 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 177,387 |
| 2019-05-24 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 52,766 |
| 2019-05-23 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 263,205 |
| 2019-05-22 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 62,543 |
| 2019-05-21 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 208,617 |
| 2019-05-20 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 456,193 |
| 2019-05-17 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 277,569 |
| 2019-05-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 201,589 |
| 2019-05-15 | $0.08 | $0.11 | $0.08 | $0.09 | $0.09 | 232,571 |
| 2019-05-14 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 676,337 |
| 2019-05-13 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 583,686 |
| 2019-05-10 | $0.09 | $0.14 | $0.08 | $0.14 | $0.14 | 590,760 |
| 2019-05-09 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 151,018 |
| 2019-05-08 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 238,553 |
| 2019-05-07 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 503,929 |
| 2019-05-06 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 258,058 |
| 2019-05-03 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 430,617 |
| 2019-05-02 | $0.10 | $0.11 | $0.08 | $0.08 | $0.08 | 447,007 |
| 2019-05-01 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 377,538 |
| 2019-04-30 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 879,495 |
| 2019-04-29 | $0.08 | $0.11 | $0.08 | $0.09 | $0.09 | 1,190,790 |
| 2019-04-26 | $0.13 | $0.13 | $0.08 | $0.09 | $0.09 | 2,828,192 |
| 2019-04-25 | $0.10 | $0.15 | $0.09 | $0.13 | $0.13 | 2,298,037 |
| 2019-04-24 | $0.18 | $0.19 | $0.13 | $0.13 | $0.13 | 5,064,692 |
| 2019-04-23 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,570,149 |
| 2019-04-22 | $0.18 | $0.24 | $0.17 | $0.20 | $0.20 | 4,542,721 |
| 2019-04-18 | $0.24 | $0.27 | $0.23 | $0.24 | $0.24 | 1,492,340 |
| 2019-04-17 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 1,568,184 |
| 2019-04-16 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 1,068,583 |
| 2019-04-15 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 1,365,560 |
| 2019-04-12 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 3,416,147 |
| 2019-04-11 | $0.27 | $0.30 | $0.25 | $0.26 | $0.26 | 2,128,805 |
| 2019-04-10 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 2,113,492 |
| 2019-04-09 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 2,200,478 |
| 2019-04-08 | $0.29 | $0.31 | $0.26 | $0.27 | $0.27 | 3,153,810 |
| 2019-04-05 | $0.31 | $0.36 | $0.26 | $0.28 | $0.28 | 9,541,857 |
| 2019-04-04 | $0.24 | $0.39 | $0.23 | $0.35 | $0.35 | 18,664,746 |
| 2019-04-03 | $0.21 | $0.25 | $0.18 | $0.22 | $0.22 | 24,347,793 |
| 2019-04-02 | $1.23 | $1.29 | $1.19 | $1.20 | $1.20 | 222,473 |
| 2019-04-01 | $1.33 | $1.33 | $1.22 | $1.25 | $1.25 | 338,571 |
| 2019-03-29 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 35,350 |
| 2019-03-28 | $1.40 | $1.40 | $1.32 | $1.34 | $1.34 | 169,467 |
| 2019-03-27 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 112,362 |
| 2019-03-26 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 610,697 |
| 2019-03-25 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 129,293 |
| 2019-03-22 | $1.46 | $1.51 | $1.43 | $1.44 | $1.44 | 125,074 |
| 2019-03-21 | $1.44 | $1.51 | $1.44 | $1.47 | $1.47 | 107,039 |
| 2019-03-20 | $1.49 | $1.49 | $1.44 | $1.45 | $1.45 | 147,455 |
| 2019-03-19 | $1.45 | $1.49 | $1.39 | $1.48 | $1.48 | 263,085 |
| 2019-03-18 | $1.51 | $1.53 | $1.40 | $1.46 | $1.46 | 253,147 |
| 2019-03-15 | $1.50 | $1.55 | $1.50 | $1.52 | $1.52 | 207,715 |
| 2019-03-14 | $1.65 | $1.67 | $1.33 | $1.51 | $1.51 | 482,173 |
| 2019-03-13 | $1.73 | $1.85 | $1.70 | $1.78 | $1.78 | 78,366 |
| 2019-03-12 | $1.82 | $1.85 | $1.68 | $1.74 | $1.74 | 37,722 |
| 2019-03-11 | $1.76 | $1.83 | $1.76 | $1.81 | $1.81 | 31,580 |
| 2019-03-08 | $1.79 | $1.83 | $1.73 | $1.75 | $1.75 | 29,859 |
| 2019-03-07 | $1.66 | $1.81 | $1.51 | $1.76 | $1.76 | 53,006 |
| 2019-03-06 | $1.71 | $1.77 | $1.58 | $1.65 | $1.65 | 40,583 |
| 2019-03-05 | $1.80 | $1.81 | $1.73 | $1.73 | $1.73 | 56,584 |
| 2019-03-04 | $1.79 | $1.86 | $1.73 | $1.84 | $1.84 | 12,439 |
| 2019-03-01 | $1.81 | $1.90 | $1.81 | $1.83 | $1.83 | 70,063 |
| 2019-02-28 | $1.94 | $1.94 | $1.79 | $1.84 | $1.84 | 70,613 |
| 2019-02-27 | $2.00 | $2.00 | $1.92 | $1.93 | $1.93 | 16,453 |
| 2019-02-26 | $1.99 | $2.05 | $1.99 | $1.99 | $1.99 | 34,729 |
| 2019-02-25 | $2.11 | $2.12 | $2.02 | $2.02 | $2.02 | 48,355 |
| 2019-02-22 | $1.97 | $2.12 | $1.94 | $2.09 | $2.09 | 130,372 |
| 2019-02-21 | $1.92 | $1.97 | $1.92 | $1.96 | $1.96 | 7,600 |
| 2019-02-20 | $1.99 | $2.05 | $1.91 | $1.93 | $1.93 | 111,404 |
| 2019-02-19 | $1.97 | $2.02 | $1.92 | $2.00 | $2.00 | 40,642 |
| 2019-02-15 | $1.88 | $2.14 | $1.80 | $2.04 | $2.04 | 206,204 |
| 2019-02-14 | $1.85 | $1.92 | $1.80 | $1.87 | $1.87 | 39,858 |
| 2019-02-13 | $1.97 | $1.97 | $1.85 | $1.86 | $1.86 | 21,014 |
| 2019-02-12 | $1.97 | $1.99 | $1.85 | $1.92 | $1.92 | 444,670 |
| 2019-02-11 | $1.84 | $2.01 | $1.81 | $1.94 | $1.94 | 50,632 |
| 2019-02-08 | $1.96 | $1.96 | $1.85 | $1.85 | $1.85 | 25,293 |
| 2019-02-07 | $2.00 | $2.02 | $1.93 | $1.95 | $1.95 | 39,141 |
| 2019-02-06 | $2.03 | $2.03 | $1.98 | $2.00 | $2.00 | 58,791 |
| 2019-02-05 | $2.04 | $2.24 | $2.00 | $2.03 | $2.03 | 54,951 |
| 2019-02-04 | $2.08 | $2.12 | $1.98 | $2.00 | $2.00 | 46,919 |
| 2019-02-01 | $2.07 | $2.11 | $2.01 | $2.06 | $2.06 | 27,725 |
| 2019-01-31 | $2.22 | $2.27 | $2.00 | $2.00 | $2.00 | 97,668 |
| 2019-01-30 | $2.11 | $2.22 | $2.00 | $2.21 | $2.21 | 124,616 |
| 2019-01-29 | $2.24 | $2.25 | $2.07 | $2.08 | $2.08 | 93,170 |
| 2019-01-28 | $2.04 | $2.19 | $1.95 | $2.15 | $2.15 | 163,260 |
| 2019-01-25 | $1.72 | $1.99 | $1.71 | $1.97 | $1.97 | 189,926 |
| 2019-01-24 | $1.67 | $1.73 | $1.65 | $1.71 | $1.71 | 18,698 |
| 2019-01-23 | $1.70 | $1.74 | $1.66 | $1.68 | $1.68 | 95,293 |
| 2019-01-22 | $1.71 | $1.72 | $1.67 | $1.67 | $1.67 | 12,653 |
| 2019-01-18 | $1.74 | $1.76 | $1.65 | $1.72 | $1.72 | 38,074 |
| 2019-01-17 | $1.83 | $1.84 | $1.74 | $1.75 | $1.75 | 64,741 |
| 2019-01-16 | $1.85 | $1.85 | $1.81 | $1.83 | $1.83 | 38,638 |
| 2019-01-15 | $1.87 | $1.89 | $1.83 | $1.86 | $1.86 | 34,131 |
| 2019-01-14 | $1.89 | $1.96 | $1.82 | $1.86 | $1.86 | 24,281 |
| 2019-01-11 | $1.75 | $1.92 | $1.62 | $1.89 | $1.89 | 67,732 |
| 2019-01-10 | $1.70 | $1.78 | $1.70 | $1.75 | $1.75 | 28,231 |
| 2019-01-09 | $1.75 | $1.75 | $1.69 | $1.72 | $1.72 | 83,514 |
| 2019-01-08 | $1.60 | $1.82 | $1.60 | $1.76 | $1.76 | 91,446 |
| 2019-01-07 | $1.61 | $1.64 | $1.52 | $1.60 | $1.60 | 217,583 |
| 2019-01-04 | $1.69 | $1.78 | $1.59 | $1.63 | $1.63 | 230,885 |
| 2019-01-03 | $1.80 | $1.83 | $1.65 | $1.66 | $1.66 | 89,835 |
| 2019-01-02 | $1.56 | $1.85 | $1.56 | $1.81 | $1.81 | 246,107 |
| 2018-12-31 | $1.68 | $1.78 | $1.56 | $1.68 | $1.68 | 279,671 |
| 2018-12-28 | $1.46 | $1.68 | $1.46 | $1.67 | $1.67 | 324,516 |
| 2018-12-27 | $1.53 | $1.56 | $1.41 | $1.46 | $1.46 | 280,158 |
| 2018-12-26 | $1.51 | $1.57 | $1.45 | $1.56 | $1.56 | 163,645 |
| 2018-12-24 | $1.38 | $1.56 | $1.38 | $1.50 | $1.50 | 158,406 |
| 2018-12-21 | $1.54 | $1.55 | $1.45 | $1.46 | $1.46 | 175,537 |
| 2018-12-20 | $1.61 | $1.67 | $1.46 | $1.58 | $1.58 | 218,027 |
| 2018-12-19 | $1.65 | $1.70 | $1.55 | $1.61 | $1.61 | 267,921 |
| 2018-12-18 | $1.65 | $1.74 | $1.61 | $1.64 | $1.64 | 246,124 |
| 2018-12-17 | $1.76 | $1.78 | $1.60 | $1.69 | $1.69 | 194,918 |
| 2018-12-14 | $1.56 | $1.78 | $1.56 | $1.74 | $1.74 | 153,360 |
| 2018-12-13 | $1.71 | $1.73 | $1.48 | $1.58 | $1.58 | 285,298 |
| 2018-12-12 | $1.94 | $2.00 | $1.65 | $1.66 | $1.66 | 861,668 |
| 2018-12-11 | $1.86 | $1.94 | $1.86 | $1.89 | $1.89 | 31,136 |
| 2018-12-10 | $1.95 | $1.95 | $1.88 | $1.89 | $1.89 | 124,827 |
| 2018-12-07 | $2.04 | $2.05 | $1.93 | $1.94 | $1.94 | 124,826 |
| 2018-12-06 | $2.01 | $2.07 | $2.01 | $2.03 | $2.03 | 81,838 |
| 2018-12-04 | $2.15 | $2.15 | $2.06 | $2.07 | $2.07 | 114,724 |
| 2018-12-03 | $2.30 | $2.83 | $2.12 | $2.17 | $2.17 | 92,854 |
| 2018-11-30 | $2.17 | $2.31 | $2.12 | $2.25 | $2.25 | 70,130 |
| 2018-11-29 | $2.10 | $2.20 | $2.02 | $2.19 | $2.19 | 43,793 |
| 2018-11-28 | $2.10 | $2.20 | $2.09 | $2.11 | $2.11 | 89,698 |
| 2018-11-27 | $2.14 | $2.19 | $2.01 | $2.11 | $2.11 | 173,312 |
| 2018-11-26 | $2.24 | $2.25 | $2.13 | $2.14 | $2.14 | 91,784 |
| 2018-11-23 | $2.15 | $2.29 | $2.10 | $2.20 | $2.20 | 193,105 |
| 2018-11-21 | $2.07 | $2.20 | $2.07 | $2.14 | $2.14 | 129,267 |
| 2018-11-20 | $2.26 | $2.31 | $2.03 | $2.04 | $2.04 | 646,756 |
| 2018-11-19 | $2.42 | $2.45 | $2.30 | $2.31 | $2.31 | 82,955 |
| 2018-11-16 | $2.50 | $2.56 | $2.35 | $2.42 | $2.42 | 296,345 |
| 2018-11-15 | $2.74 | $2.74 | $2.50 | $2.62 | $2.62 | 66,711 |
| 2018-11-14 | $2.50 | $2.78 | $2.43 | $2.73 | $2.73 | 304,160 |
| 2018-11-13 | $2.51 | $2.65 | $2.48 | $2.62 | $2.62 | 91,542 |
| 2018-11-12 | $2.66 | $2.72 | $2.47 | $2.47 | $2.47 | 64,827 |
| 2018-11-09 | $2.71 | $2.71 | $2.54 | $2.65 | $2.65 | 34,157 |
| 2018-11-08 | $2.64 | $2.75 | $2.62 | $2.70 | $2.70 | 34,922 |
| 2018-11-07 | $2.65 | $2.74 | $2.51 | $2.70 | $2.70 | 92,787 |
| 2018-11-06 | $2.63 | $2.75 | $2.45 | $2.65 | $2.65 | 31,691 |
| 2018-11-05 | $2.62 | $2.69 | $2.50 | $2.62 | $2.62 | 61,744 |
| 2018-11-02 | $2.56 | $2.78 | $2.56 | $2.61 | $2.61 | 49,860 |
| 2018-11-01 | $2.51 | $2.55 | $2.49 | $2.54 | $2.54 | 30,285 |
| 2018-10-31 | $2.42 | $2.50 | $2.35 | $2.49 | $2.49 | 105,452 |
| 2018-10-30 | $2.30 | $2.42 | $2.28 | $2.41 | $2.41 | 174,060 |
| 2018-10-29 | $2.38 | $2.38 | $2.26 | $2.33 | $2.33 | 62,994 |
| 2018-10-26 | $2.42 | $2.48 | $2.34 | $2.34 | $2.34 | 150,762 |
| 2018-10-25 | $2.41 | $2.51 | $2.37 | $2.47 | $2.47 | 66,235 |
| 2018-10-24 | $2.45 | $2.50 | $2.38 | $2.40 | $2.40 | 38,668 |
| 2018-10-23 | $2.44 | $2.49 | $2.35 | $2.46 | $2.46 | 38,650 |
| 2018-10-22 | $2.40 | $2.50 | $2.37 | $2.41 | $2.41 | 485,502 |
| 2018-10-19 | $2.48 | $2.50 | $2.36 | $2.38 | $2.38 | 282,802 |
| 2018-10-18 | $2.52 | $2.53 | $2.46 | $2.49 | $2.49 | 261,784 |
| 2018-10-17 | $2.62 | $2.62 | $2.50 | $2.52 | $2.52 | 34,452 |
| 2018-10-16 | $2.63 | $2.65 | $2.58 | $2.63 | $2.63 | 66,494 |
| 2018-10-15 | $2.50 | $2.52 | $2.43 | $2.48 | $2.48 | 71,197 |
| 2018-10-12 | $2.54 | $2.54 | $2.42 | $2.49 | $2.49 | 86,806 |
| 2018-10-11 | $2.47 | $2.55 | $2.45 | $2.51 | $2.51 | 107,472 |
| 2018-10-10 | $2.60 | $2.64 | $2.46 | $2.49 | $2.49 | 139,202 |
| 2018-10-09 | $2.66 | $2.69 | $2.61 | $2.62 | $2.62 | 92,438 |
| 2018-10-08 | $2.68 | $2.73 | $2.60 | $2.68 | $2.68 | 96,911 |
| 2018-10-05 | $2.74 | $2.74 | $2.64 | $2.70 | $2.70 | 35,957 |
| 2018-10-04 | $2.72 | $2.75 | $2.63 | $2.73 | $2.73 | 67,114 |
| 2018-10-03 | $2.75 | $2.83 | $2.70 | $2.72 | $2.72 | 133,529 |
| 2018-10-02 | $2.70 | $2.90 | $2.62 | $2.74 | $2.74 | 670,186 |
| 2018-10-01 | $2.58 | $2.77 | $2.58 | $2.71 | $2.71 | 245,936 |
| 2018-09-28 | $2.77 | $2.83 | $2.50 | $2.57 | $2.57 | 298,674 |
| 2018-09-27 | $2.89 | $2.93 | $2.74 | $2.77 | $2.77 | 275,813 |
| 2018-09-26 | $2.96 | $2.96 | $2.83 | $2.89 | $2.89 | 90,942 |
| 2018-09-25 | $2.94 | $3.03 | $2.89 | $2.96 | $2.96 | 114,296 |
| 2018-09-24 | $2.91 | $3.14 | $2.91 | $2.94 | $2.94 | 95,156 |
| 2018-09-21 | $3.04 | $3.11 | $2.90 | $2.90 | $2.90 | 254,335 |
| 2018-09-20 | $3.10 | $3.12 | $3.03 | $3.06 | $3.06 | 87,261 |
| 2018-09-19 | $3.04 | $3.14 | $2.97 | $3.09 | $3.09 | 290,710 |
| 2018-09-18 | $3.38 | $3.38 | $3.05 | $3.06 | $3.06 | 169,355 |
| 2018-09-17 | $3.47 | $3.58 | $3.30 | $3.32 | $3.32 | 96,698 |
| 2018-09-14 | $3.40 | $3.50 | $3.40 | $3.43 | $3.43 | 110,422 |
| 2018-09-13 | $3.56 | $3.62 | $3.40 | $3.40 | $3.40 | 92,984 |
| 2018-09-12 | $3.61 | $3.61 | $3.45 | $3.55 | $3.55 | 54,070 |
| 2018-09-11 | $3.55 | $3.67 | $3.40 | $3.61 | $3.61 | 116,770 |
| 2018-09-10 | $3.50 | $3.66 | $3.50 | $3.61 | $3.61 | 124,322 |
| 2018-09-07 | $3.38 | $3.60 | $3.38 | $3.48 | $3.48 | 143,302 |
| 2018-09-06 | $3.42 | $3.42 | $3.31 | $3.39 | $3.39 | 117,694 |
| 2018-09-05 | $3.50 | $3.67 | $3.36 | $3.40 | $3.40 | 160,967 |
| 2018-09-04 | $3.70 | $3.74 | $3.48 | $3.51 | $3.51 | 155,233 |
| 2018-08-31 | $3.82 | $3.86 | $3.68 | $3.70 | $3.70 | 142,517 |
| 2018-08-30 | $3.92 | $3.96 | $3.78 | $3.82 | $3.82 | 101,492 |
| 2018-08-29 | $3.93 | $3.98 | $3.87 | $3.91 | $3.91 | 70,721 |
| 2018-08-28 | $4.01 | $4.01 | $3.89 | $3.93 | $3.93 | 107,568 |
| 2018-08-27 | $4.05 | $4.09 | $3.92 | $3.93 | $3.93 | 86,631 |
| 2018-08-24 | $3.96 | $4.14 | $3.96 | $4.03 | $4.03 | 161,540 |
| 2018-08-23 | $3.89 | $3.99 | $3.81 | $3.96 | $3.96 | 57,558 |
| 2018-08-22 | $3.85 | $3.90 | $3.75 | $3.90 | $3.90 | 184,356 |
| 2018-08-21 | $3.82 | $3.91 | $3.82 | $3.85 | $3.85 | 93,919 |
| 2018-08-20 | $3.84 | $3.88 | $3.78 | $3.84 | $3.84 | 92,192 |
| 2018-08-17 | $4.01 | $4.06 | $3.83 | $3.84 | $3.84 | 108,483 |
| 2018-08-16 | $4.00 | $4.14 | $3.95 | $4.03 | $4.03 | 196,146 |
| 2018-08-15 | $4.25 | $4.25 | $3.77 | $4.01 | $4.01 | 778,554 |
| 2018-08-14 | $4.34 | $4.41 | $4.34 | $4.36 | $4.36 | 133,718 |
| 2018-08-13 | $4.30 | $4.36 | $4.29 | $4.36 | $4.36 | 148,601 |
| 2018-08-10 | $4.29 | $4.38 | $4.25 | $4.29 | $4.29 | 65,369 |
| 2018-08-09 | $4.31 | $4.35 | $4.24 | $4.31 | $4.31 | 59,485 |
| 2018-08-08 | $4.22 | $4.34 | $4.04 | $4.31 | $4.31 | 70,913 |
| 2018-08-07 | $4.22 | $4.22 | $4.14 | $4.22 | $4.22 | 92,559 |
| 2018-08-06 | $4.16 | $4.23 | $4.11 | $4.21 | $4.21 | 135,722 |
| 2018-08-03 | $4.14 | $4.16 | $4.00 | $4.15 | $4.15 | 40,837 |
| 2018-08-02 | $4.05 | $4.17 | $4.00 | $4.12 | $4.12 | 84,426 |
| 2018-08-01 | $4.00 | $4.18 | $4.00 | $4.06 | $4.06 | 157,677 |
| 2018-07-31 | $4.05 | $4.08 | $3.97 | $4.01 | $4.01 | 85,549 |
| 2018-07-30 | $4.10 | $4.14 | $3.97 | $4.04 | $4.04 | 180,147 |
| 2018-07-27 | $4.03 | $4.14 | $3.96 | $4.09 | $4.09 | 153,360 |
| 2018-07-26 | $3.94 | $4.05 | $3.90 | $4.02 | $4.02 | 74,328 |
| 2018-07-25 | $3.96 | $3.98 | $3.90 | $3.93 | $3.93 | 108,512 |
| 2018-07-24 | $3.83 | $3.99 | $3.78 | $3.94 | $3.94 | 116,822 |
| 2018-07-23 | $3.75 | $3.81 | $3.75 | $3.80 | $3.80 | 81,348 |
| 2018-07-20 | $3.80 | $3.84 | $3.75 | $3.78 | $3.78 | 72,230 |
| 2018-07-19 | $3.70 | $3.83 | $3.70 | $3.82 | $3.82 | 132,807 |
| 2018-07-18 | $3.67 | $3.75 | $3.58 | $3.70 | $3.70 | 49,700 |
| 2018-07-17 | $3.60 | $3.70 | $3.57 | $3.66 | $3.66 | 159,161 |
| 2018-07-16 | $3.69 | $3.69 | $3.47 | $3.50 | $3.50 | 188,251 |
| 2018-07-13 | $3.77 | $3.78 | $3.64 | $3.69 | $3.69 | 149,148 |
| 2018-07-12 | $3.78 | $3.80 | $3.61 | $3.77 | $3.77 | 133,842 |
| 2018-07-11 | $3.90 | $3.90 | $3.74 | $3.75 | $3.75 | 244,586 |
| 2018-07-10 | $3.90 | $4.00 | $3.85 | $3.91 | $3.91 | 155,969 |
| 2018-07-09 | $4.03 | $4.06 | $3.86 | $3.88 | $3.88 | 160,829 |
| 2018-07-06 | $3.95 | $4.08 | $3.81 | $3.96 | $3.96 | 151,890 |
| 2018-07-05 | $3.86 | $3.95 | $3.84 | $3.95 | $3.95 | 95,979 |
| 2018-07-03 | $3.80 | $3.90 | $3.72 | $3.83 | $3.83 | 55,497 |
| 2018-07-02 | $3.92 | $3.93 | $3.74 | $3.82 | $3.82 | 270,819 |
| 2018-06-29 | $3.89 | $3.97 | $3.77 | $3.94 | $3.94 | 160,679 |
| 2018-06-28 | $3.75 | $3.97 | $3.75 | $3.90 | $3.90 | 320,214 |
| 2018-06-27 | $3.70 | $3.85 | $3.70 | $3.75 | $3.75 | 235,724 |
| 2018-06-26 | $3.68 | $3.81 | $3.59 | $3.71 | $3.71 | 204,400 |
| 2018-06-25 | $3.63 | $3.73 | $3.50 | $3.69 | $3.69 | 214,555 |
| 2018-06-22 | $3.58 | $3.67 | $3.52 | $3.63 | $3.63 | 2,413,609 |
| 2018-06-21 | $3.77 | $3.80 | $3.58 | $3.58 | $3.58 | 303,089 |
| 2018-06-20 | $3.85 | $3.86 | $3.73 | $3.77 | $3.77 | 153,550 |
| 2018-06-19 | $3.87 | $3.88 | $3.69 | $3.81 | $3.81 | 421,732 |
| 2018-06-18 | $3.86 | $3.95 | $3.80 | $3.92 | $3.92 | 316,324 |
| 2018-06-15 | $3.84 | $3.97 | $3.80 | $3.88 | $3.88 | 285,647 |
| 2018-06-14 | $3.78 | $3.90 | $3.72 | $3.86 | $3.86 | 252,811 |
| 2018-06-13 | $3.77 | $3.82 | $3.70 | $3.78 | $3.78 | 239,713 |
| 2018-06-12 | $3.78 | $3.89 | $3.72 | $3.76 | $3.76 | 210,499 |
| 2018-06-11 | $3.95 | $3.95 | $3.73 | $3.77 | $3.77 | 252,994 |
| 2018-06-08 | $4.01 | $4.07 | $3.82 | $3.96 | $3.96 | 320,543 |
| 2018-06-07 | $3.98 | $4.06 | $3.82 | $4.00 | $4.00 | 228,896 |
| 2018-06-06 | $3.93 | $4.08 | $3.82 | $4.00 | $4.00 | 226,001 |
| 2018-06-05 | $4.10 | $4.10 | $3.90 | $3.97 | $3.97 | 311,253 |
| 2018-06-04 | $3.94 | $4.15 | $3.85 | $4.10 | $4.10 | 409,763 |
| 2018-06-01 | $3.99 | $4.12 | $3.50 | $3.92 | $3.92 | 980,561 |
| 2018-05-31 | $4.63 | $4.63 | $3.83 | $3.91 | $3.91 | 1,051,869 |
| 2018-05-30 | $4.75 | $4.80 | $4.53 | $4.63 | $4.63 | 259,213 |
| 2018-05-29 | $4.78 | $4.87 | $4.73 | $4.75 | $4.75 | 185,703 |
| 2018-05-25 | $4.95 | $5.00 | $4.66 | $4.78 | $4.78 | 343,595 |
| 2018-05-24 | $5.01 | $5.04 | $4.83 | $4.96 | $4.96 | 152,059 |
| 2018-05-23 | $4.96 | $5.01 | $4.86 | $4.95 | $4.95 | 182,382 |
| 2018-05-22 | $5.03 | $5.10 | $4.96 | $4.98 | $4.98 | 219,665 |
| 2018-05-21 | $5.17 | $5.25 | $5.03 | $5.04 | $5.04 | 226,777 |
| 2018-05-18 | $5.17 | $5.21 | $5.03 | $5.14 | $5.14 | 207,556 |
| 2018-05-17 | $5.21 | $5.30 | $4.96 | $5.20 | $5.20 | 232,983 |
| 2018-05-16 | $5.28 | $5.38 | $5.15 | $5.22 | $5.22 | 292,087 |
| 2018-05-15 | $5.56 | $5.62 | $5.01 | $5.30 | $5.30 | 565,865 |
| 2018-05-14 | $5.60 | $5.71 | $5.46 | $5.60 | $5.60 | 216,166 |
| 2018-05-11 | $5.53 | $5.75 | $5.36 | $5.59 | $5.59 | 254,080 |
| 2018-05-10 | $5.25 | $5.85 | $5.23 | $5.53 | $5.53 | 619,126 |
| 2018-05-09 | $4.67 | $5.22 | $4.53 | $5.16 | $5.16 | 653,106 |
| 2018-05-08 | $4.84 | $4.98 | $4.56 | $4.63 | $4.63 | 436,733 |
| 2018-05-07 | $4.88 | $5.20 | $4.50 | $4.69 | $4.69 | 824,202 |
| 2018-05-04 | $3.09 | $3.41 | $3.08 | $3.30 | $4.95 | 698,824 |
| 2018-05-03 | $2.88 | $3.08 | $2.85 | $3.06 | $4.59 | 351,434 |
| 2018-05-02 | $2.98 | $2.98 | $2.87 | $2.88 | $4.32 | 140,936 |
| 2018-05-01 | $3.10 | $3.10 | $2.91 | $2.96 | $4.44 | 185,973 |
| 2018-04-30 | $3.30 | $3.31 | $3.02 | $3.13 | $4.70 | 311,666 |
| 2018-04-27 | $3.07 | $3.10 | $2.95 | $3.06 | $4.58 | 247,707 |
| 2018-04-26 | $2.96 | $3.13 | $2.88 | $3.11 | $4.67 | 143,512 |
| 2018-04-25 | $2.81 | $2.97 | $2.80 | $2.96 | $4.44 | 289,176 |
| 2018-04-24 | $3.18 | $3.18 | $2.75 | $2.75 | $4.13 | 322,816 |
| 2018-04-23 | $3.32 | $3.32 | $3.13 | $3.16 | $4.74 | 60,794 |
| 2018-04-20 | $3.28 | $3.33 | $3.18 | $3.31 | $4.97 | 116,314 |
| 2018-04-19 | $3.31 | $3.33 | $3.23 | $3.25 | $4.88 | 111,699 |
| 2018-04-18 | $3.37 | $3.37 | $3.30 | $3.32 | $4.98 | 47,065 |
| 2018-04-17 | $3.32 | $3.39 | $3.28 | $3.37 | $5.06 | 92,533 |
| 2018-04-16 | $3.34 | $3.36 | $3.30 | $3.31 | $4.97 | 76,981 |
| 2018-04-13 | $3.25 | $3.39 | $3.11 | $3.34 | $5.01 | 55,560 |
| 2018-04-12 | $3.34 | $3.38 | $3.28 | $3.36 | $5.04 | 54,341 |
| 2018-04-11 | $3.32 | $3.42 | $3.26 | $3.36 | $5.04 | 87,447 |
| 2018-04-10 | $3.44 | $3.44 | $3.10 | $3.35 | $5.03 | 242,493 |
| 2018-04-09 | $3.49 | $3.52 | $3.44 | $3.45 | $5.18 | 40,055 |
| 2018-04-06 | $3.62 | $3.62 | $3.38 | $3.46 | $5.19 | 182,796 |
| 2018-04-05 | $3.53 | $3.66 | $3.46 | $3.62 | $5.43 | 130,156 |
| 2018-04-04 | $3.38 | $3.50 | $3.35 | $3.50 | $5.25 | 163,627 |
| 2018-04-03 | $3.15 | $3.44 | $3.15 | $3.40 | $5.10 | 599,174 |
| 2018-04-02 | $3.23 | $3.25 | $2.95 | $3.05 | $4.58 | 125,676 |
| 2018-03-29 | $3.03 | $3.26 | $3.03 | $3.23 | $4.85 | 120,638 |
| 2018-03-28 | $3.15 | $3.15 | $2.96 | $3.01 | $4.52 | 102,013 |
| 2018-03-27 | $3.03 | $3.11 | $2.96 | $3.08 | $4.62 | 93,112 |
| 2018-03-26 | $3.03 | $3.14 | $2.88 | $3.02 | $4.53 | 108,050 |
| 2018-03-23 | $3.07 | $3.17 | $2.98 | $3.01 | $4.52 | 126,704 |
| 2018-03-22 | $2.77 | $3.30 | $2.75 | $3.11 | $4.67 | 553,061 |
| 2018-03-21 | $2.69 | $2.74 | $2.65 | $2.71 | $4.07 | 165,770 |
| 2018-03-20 | $2.67 | $2.67 | $2.58 | $2.65 | $3.98 | 111,603 |
| 2018-03-19 | $2.66 | $2.73 | $2.57 | $2.67 | $4.01 | 304,772 |
| 2018-03-16 | $2.80 | $2.82 | $2.60 | $2.70 | $4.05 | 401,768 |
| 2018-03-15 | $2.71 | $2.82 | $2.71 | $2.81 | $4.22 | 49,363 |
| 2018-03-14 | $2.92 | $3.00 | $2.79 | $2.83 | $4.25 | 58,934 |
| 2018-03-13 | $2.97 | $3.00 | $2.86 | $2.89 | $4.34 | 72,347 |
| 2018-03-12 | $3.00 | $3.07 | $2.86 | $2.90 | $4.35 | 91,799 |
| 2018-03-09 | $2.69 | $3.12 | $2.69 | $3.00 | $4.50 | 265,321 |
| 2018-03-08 | $2.85 | $2.85 | $2.63 | $2.67 | $4.01 | 104,243 |
| 2018-03-07 | $2.90 | $2.99 | $2.81 | $2.83 | $4.25 | 114,122 |
| 2018-03-06 | $3.08 | $3.14 | $2.90 | $2.91 | $4.37 | 71,842 |
| 2018-03-05 | $3.18 | $3.20 | $3.00 | $3.08 | $4.62 | 203,020 |
| 2018-03-02 | $2.84 | $3.18 | $2.83 | $3.18 | $4.77 | 128,742 |
| 2018-03-01 | $2.91 | $3.05 | $2.83 | $2.86 | $4.29 | 121,620 |
| 2018-02-28 | $2.86 | $2.96 | $2.86 | $2.91 | $4.37 | 138,653 |
| 2018-02-27 | $2.74 | $2.88 | $2.72 | $2.86 | $4.29 | 200,419 |
| 2018-02-26 | $2.91 | $2.93 | $2.70 | $2.74 | $4.11 | 288,756 |
| 2018-02-23 | $2.91 | $2.95 | $2.80 | $2.90 | $4.35 | 171,760 |
| 2018-02-22 | $2.81 | $2.94 | $2.74 | $2.85 | $4.28 | 143,861 |
| 2018-02-21 | $3.00 | $3.03 | $2.76 | $2.80 | $4.20 | 205,326 |
| 2018-02-20 | $3.10 | $3.15 | $2.85 | $3.00 | $4.50 | 142,518 |
| 2018-02-16 | $3.23 | $3.35 | $3.10 | $3.10 | $4.65 | 416,374 |
| 2018-02-15 | $3.26 | $3.29 | $3.02 | $3.22 | $4.83 | 389,586 |
| 2018-02-14 | $3.18 | $3.31 | $3.14 | $3.27 | $4.91 | 406,274 |
| 2018-02-13 | $3.07 | $3.33 | $3.00 | $3.24 | $4.86 | 302,134 |
| 2018-02-12 | $2.96 | $3.13 | $2.96 | $3.07 | $4.61 | 263,086 |
| 2018-02-09 | $2.88 | $2.97 | $2.78 | $2.94 | $4.41 | 169,032 |
| 2018-02-08 | $3.05 | $3.11 | $2.80 | $2.82 | $4.23 | 308,944 |
| 2018-02-07 | $3.15 | $3.24 | $3.03 | $3.05 | $4.58 | 110,202 |
| 2018-02-06 | $3.04 | $3.40 | $3.04 | $3.17 | $4.76 | 230,070 |
| 2018-02-05 | $3.20 | $3.26 | $2.93 | $3.10 | $4.65 | 332,279 |
| 2018-02-02 | $3.22 | $3.33 | $3.11 | $3.27 | $4.91 | 704,819 |
| 2018-02-01 | $3.40 | $3.45 | $3.20 | $3.20 | $4.80 | 2,993,746 |
| 2018-01-31 | $3.49 | $3.64 | $3.33 | $3.44 | $5.16 | 332,317 |
| 2018-01-30 | $3.41 | $3.47 | $3.21 | $3.36 | $5.04 | 199,948 |
| 2018-01-29 | $3.40 | $3.58 | $3.00 | $3.48 | $5.22 | 258,578 |
| 2018-01-26 | $3.65 | $3.75 | $3.46 | $3.59 | $5.39 | 49,934 |
| 2018-01-25 | $3.73 | $3.73 | $3.50 | $3.65 | $5.48 | 65,202 |
| 2018-01-24 | $3.92 | $3.94 | $3.61 | $3.70 | $5.55 | 74,112 |
| 2018-01-23 | $3.96 | $3.96 | $3.84 | $3.93 | $5.90 | 35,541 |
| 2018-01-22 | $3.94 | $3.99 | $3.93 | $3.96 | $5.93 | 41,598 |
| 2018-01-19 | $3.91 | $3.94 | $3.83 | $3.92 | $5.88 | 29,112 |
| 2018-01-18 | $3.82 | $3.95 | $3.80 | $3.85 | $5.78 | 66,229 |
| 2018-01-17 | $3.88 | $3.88 | $3.69 | $3.83 | $5.75 | 55,804 |
| 2018-01-16 | $4.03 | $4.05 | $3.70 | $3.86 | $5.79 | 103,315 |
| 2018-01-12 | $4.00 | $4.15 | $3.75 | $3.97 | $5.96 | 193,620 |
| 2018-01-11 | $3.64 | $4.42 | $3.48 | $3.96 | $5.94 | 581,847 |
| 2018-01-10 | $3.67 | $3.67 | $3.46 | $3.56 | $5.34 | 35,913 |
| 2018-01-09 | $3.65 | $3.70 | $3.62 | $3.67 | $5.51 | 17,780 |
| 2018-01-08 | $3.68 | $3.68 | $3.55 | $3.67 | $5.51 | 20,668 |
| 2018-01-05 | $3.68 | $3.84 | $3.61 | $3.67 | $5.51 | 11,793 |
| 2018-01-04 | $3.70 | $3.89 | $3.60 | $3.63 | $5.45 | 27,369 |
| 2018-01-03 | $3.94 | $3.94 | $3.66 | $3.73 | $5.60 | 34,039 |
| 2018-01-02 | $3.85 | $3.97 | $3.80 | $3.89 | $5.84 | 87,742 |
| 2017-12-29 | $3.75 | $3.84 | $3.68 | $3.75 | $5.63 | 55,503 |
| 2017-12-28 | $3.70 | $3.75 | $3.57 | $3.71 | $5.57 | 34,427 |
| 2017-12-27 | $3.57 | $3.69 | $3.56 | $3.69 | $5.54 | 25,253 |
| 2017-12-26 | $3.52 | $3.63 | $3.50 | $3.60 | $5.40 | 48,271 |
| 2017-12-22 | $3.50 | $3.54 | $3.47 | $3.52 | $5.28 | 54,482 |
| 2017-12-21 | $3.48 | $3.57 | $3.44 | $3.51 | $5.27 | 24,455 |
| 2017-12-20 | $3.42 | $3.54 | $3.40 | $3.50 | $5.25 | 71,711 |
| 2017-12-19 | $3.60 | $3.64 | $3.42 | $3.44 | $5.16 | 59,738 |
| 2017-12-18 | $3.69 | $3.76 | $3.51 | $3.61 | $5.42 | 45,076 |
| 2017-12-15 | $3.68 | $3.74 | $3.55 | $3.66 | $5.49 | 116,974 |
| 2017-12-14 | $3.85 | $3.85 | $3.67 | $3.68 | $5.52 | 66,476 |
| 2017-12-13 | $3.85 | $3.87 | $3.78 | $3.81 | $5.72 | 66,896 |
| 2017-12-12 | $3.91 | $4.03 | $3.84 | $3.87 | $5.81 | 79,463 |
| 2017-12-11 | $3.91 | $4.08 | $3.85 | $3.94 | $5.91 | 212,916 |
| 2017-12-08 | $3.86 | $4.05 | $3.86 | $3.96 | $5.94 | 112,116 |
| 2017-12-07 | $3.71 | $3.86 | $3.56 | $3.83 | $5.75 | 37,699 |
| 2017-12-06 | $3.67 | $3.73 | $3.67 | $3.73 | $5.60 | 39,728 |
| 2017-12-05 | $3.80 | $3.84 | $3.69 | $3.71 | $5.57 | 88,925 |
| 2017-12-04 | $3.83 | $3.94 | $3.69 | $3.79 | $5.69 | 134,138 |
| 2017-12-01 | $3.65 | $3.76 | $3.64 | $3.76 | $5.64 | 126,709 |
| 2017-11-30 | $3.50 | $3.80 | $3.50 | $3.73 | $5.60 | 242,421 |
| 2017-11-29 | $3.72 | $3.72 | $3.35 | $3.46 | $5.19 | 205,673 |
| 2017-11-28 | $3.50 | $3.73 | $3.31 | $3.72 | $5.58 | 427,716 |
| 2017-11-27 | $3.31 | $3.46 | $3.26 | $3.44 | $5.16 | 213,343 |
| 2017-11-24 | $2.97 | $3.30 | $2.96 | $3.25 | $4.88 | 248,600 |
| 2017-11-22 | $2.86 | $2.99 | $2.86 | $2.99 | $4.49 | 87,723 |
| 2017-11-21 | $3.02 | $3.06 | $2.62 | $2.88 | $4.32 | 237,396 |
| 2017-11-20 | $2.81 | $3.09 | $2.78 | $3.00 | $4.50 | 355,007 |
| 2017-11-17 | $2.90 | $2.94 | $2.76 | $2.85 | $4.28 | 273,717 |
| 2017-11-16 | $2.66 | $2.90 | $2.64 | $2.87 | $4.31 | 303,992 |
| 2017-11-15 | $2.62 | $2.65 | $2.49 | $2.62 | $3.93 | 74,792 |
| 2017-11-14 | $2.75 | $2.75 | $2.37 | $2.64 | $3.96 | 350,354 |
| 2017-11-13 | $2.52 | $2.52 | $2.35 | $2.42 | $3.63 | 197,848 |
| 2017-11-10 | $2.42 | $2.53 | $2.36 | $2.51 | $3.77 | 216,964 |
| 2017-11-09 | $2.36 | $2.44 | $2.30 | $2.42 | $3.63 | 138,990 |
| 2017-11-08 | $2.40 | $2.52 | $2.35 | $2.41 | $3.62 | 203,794 |
| 2017-11-07 | $2.53 | $2.55 | $2.40 | $2.46 | $3.69 | 181,404 |
| 2017-11-06 | $2.47 | $2.56 | $2.41 | $2.56 | $3.84 | 161,410 |
| 2017-11-03 | $2.60 | $2.60 | $2.48 | $2.50 | $3.75 | 109,442 |
| 2017-11-02 | $2.64 | $2.69 | $2.50 | $2.53 | $3.80 | 129,926 |
| 2017-11-01 | $2.82 | $2.88 | $2.64 | $2.68 | $4.02 | 189,403 |
| 2017-10-31 | $2.72 | $2.80 | $2.62 | $2.77 | $4.16 | 117,983 |
| 2017-10-30 | $2.65 | $2.68 | $2.58 | $2.62 | $3.93 | 81,180 |
| 2017-10-27 | $2.60 | $2.67 | $2.51 | $2.64 | $3.96 | 119,502 |
| 2017-10-26 | $2.74 | $2.77 | $2.53 | $2.58 | $3.87 | 313,295 |
| 2017-10-25 | $2.83 | $2.83 | $2.68 | $2.76 | $4.14 | 243,062 |
| 2017-10-24 | $2.81 | $2.85 | $2.77 | $2.83 | $4.25 | 110,737 |
| 2017-10-23 | $2.87 | $2.90 | $2.78 | $2.81 | $4.22 | 156,232 |
| 2017-10-20 | $2.84 | $2.87 | $2.80 | $2.83 | $4.25 | 125,453 |
| 2017-10-19 | $2.78 | $2.87 | $2.75 | $2.80 | $4.20 | 161,712 |
| 2017-10-18 | $2.82 | $2.85 | $2.76 | $2.81 | $4.22 | 323,737 |
| 2017-10-17 | $2.81 | $2.84 | $2.77 | $2.81 | $4.22 | 135,091 |
| 2017-10-16 | $2.85 | $2.88 | $2.79 | $2.81 | $4.22 | 132,142 |
| 2017-10-13 | $2.95 | $2.95 | $2.72 | $2.81 | $4.22 | 270,464 |
| 2017-10-12 | $2.90 | $2.97 | $2.84 | $2.93 | $4.40 | 312,643 |
| 2017-10-11 | $2.84 | $2.91 | $2.81 | $2.91 | $4.37 | 152,861 |
| 2017-10-10 | $2.85 | $2.93 | $2.80 | $2.82 | $4.23 | 129,993 |
| 2017-10-09 | $2.84 | $2.85 | $2.77 | $2.84 | $4.26 | 119,581 |
| 2017-10-06 | $2.71 | $2.85 | $2.70 | $2.84 | $4.26 | 450,264 |
| 2017-10-05 | $2.65 | $2.73 | $2.61 | $2.73 | $4.10 | 146,687 |
| 2017-10-04 | $2.61 | $2.78 | $2.56 | $2.67 | $4.01 | 458,494 |
| 2017-10-03 | $2.56 | $2.66 | $2.50 | $2.61 | $3.92 | 190,598 |
| 2017-10-02 | $2.61 | $2.67 | $2.43 | $2.60 | $3.90 | 388,947 |
| 2017-09-29 | $2.65 | $2.75 | $2.58 | $2.72 | $4.08 | 141,122 |
| 2017-09-28 | $2.71 | $2.76 | $2.61 | $2.68 | $4.02 | 66,722 |
| 2017-09-27 | $2.71 | $2.79 | $2.67 | $2.74 | $4.11 | 206,707 |
| 2017-09-26 | $2.59 | $2.70 | $2.53 | $2.68 | $4.02 | 69,758 |
| 2017-09-25 | $2.67 | $2.82 | $2.51 | $2.62 | $3.93 | 409,811 |
| 2017-09-22 | $2.42 | $2.64 | $2.39 | $2.60 | $3.90 | 353,043 |
| 2017-09-21 | $2.50 | $2.55 | $2.36 | $2.42 | $3.63 | 546,290 |
| 2017-09-20 | $2.90 | $2.91 | $2.41 | $2.50 | $3.75 | 732,724 |
| 2017-09-19 | $2.96 | $3.03 | $2.81 | $2.94 | $4.41 | 533,352 |
| 2017-09-18 | $3.00 | $3.12 | $2.81 | $2.99 | $4.49 | 691,344 |
| 2017-09-15 | $2.83 | $3.14 | $2.82 | $3.08 | $4.62 | 628,668 |
| 2017-09-14 | $2.91 | $3.00 | $2.69 | $2.88 | $4.32 | 849,026 |
| 2017-09-13 | $2.90 | $2.92 | $2.74 | $2.85 | $4.28 | 344,102 |
| 2017-09-12 | $2.84 | $3.09 | $2.72 | $2.89 | $4.34 | 943,952 |
| 2017-09-11 | $2.69 | $2.87 | $2.69 | $2.81 | $4.22 | 344,518 |
| 2017-09-08 | $2.69 | $2.90 | $2.62 | $2.69 | $4.04 | 374,562 |
| 2017-09-07 | $2.69 | $2.78 | $2.65 | $2.66 | $3.99 | 257,770 |
| 2017-09-06 | $2.83 | $3.02 | $2.42 | $2.69 | $4.04 | 1,284,673 |
| 2017-09-05 | $3.00 | $3.00 | $2.75 | $2.81 | $4.22 | 333,884 |
| 2017-09-01 | $3.13 | $3.18 | $2.87 | $2.95 | $4.43 | 616,938 |
| 2017-08-31 | $3.29 | $3.57 | $3.14 | $3.19 | $4.79 | 2,049,740 |
| 2017-08-30 | $2.90 | $3.47 | $2.65 | $3.41 | $5.12 | 2,788,108 |
| 2017-08-29 | $2.25 | $2.91 | $2.07 | $2.89 | $4.34 | 2,137,866 |
| 2017-08-28 | $2.32 | $2.59 | $1.96 | $2.29 | $3.44 | 3,883,133 |
| 2017-08-25 | $1.26 | $1.28 | $1.19 | $1.23 | $1.85 | 11,081 |
| 2017-08-24 | $1.25 | $1.26 | $1.23 | $1.25 | $1.88 | 8,937 |
| 2017-08-23 | $1.25 | $1.30 | $1.19 | $1.25 | $1.88 | 41,983 |
| 2017-08-22 | $1.27 | $1.27 | $1.21 | $1.23 | $1.85 | 14,610 |
| 2017-08-21 | $1.22 | $1.25 | $1.21 | $1.24 | $1.86 | 9,340 |
| 2017-08-18 | $1.21 | $1.26 | $1.20 | $1.26 | $1.89 | 4,908 |
| 2017-08-17 | $1.32 | $1.32 | $1.23 | $1.25 | $1.88 | 12,554 |
| 2017-08-16 | $1.33 | $1.38 | $1.26 | $1.26 | $1.89 | 46,121 |
| 2017-08-15 | $1.21 | $1.37 | $1.21 | $1.32 | $1.98 | 61,786 |
| 2017-08-14 | $1.11 | $1.21 | $1.11 | $1.21 | $1.82 | 32,812 |
| 2017-08-11 | $1.17 | $1.22 | $1.11 | $1.14 | $1.71 | 31,764 |
| 2017-08-10 | $1.21 | $1.25 | $1.13 | $1.18 | $1.77 | 37,671 |
| 2017-08-09 | $1.24 | $1.25 | $1.11 | $1.21 | $1.82 | 16,410 |
| 2017-08-08 | $1.25 | $1.26 | $1.24 | $1.25 | $1.88 | 1,929 |
| 2017-08-07 | $1.25 | $1.28 | $1.17 | $1.25 | $1.88 | 45,640 |
| 2017-08-04 | $1.20 | $1.24 | $1.17 | $1.22 | $1.83 | 28,326 |
| 2017-08-03 | $1.25 | $1.28 | $1.19 | $1.19 | $1.79 | 40,777 |
| 2017-08-02 | $1.35 | $1.36 | $1.25 | $1.25 | $1.88 | 43,669 |
| 2017-08-01 | $1.40 | $1.42 | $1.37 | $1.37 | $2.06 | 10,926 |
| 2017-07-31 | $1.38 | $1.42 | $1.38 | $1.40 | $2.10 | 5,406 |
| 2017-07-28 | $1.38 | $1.45 | $1.35 | $1.39 | $2.09 | 15,102 |
| 2017-07-27 | $1.36 | $1.45 | $1.36 | $1.38 | $2.07 | 2,034 |
| 2017-07-26 | $1.36 | $1.45 | $1.36 | $1.38 | $2.07 | 59,616 |
| 2017-07-25 | $1.39 | $1.42 | $1.35 | $1.35 | $2.03 | 23,564 |
| 2017-07-24 | $1.42 | $1.44 | $1.37 | $1.38 | $2.07 | 7,006 |
| 2017-07-21 | $1.41 | $1.49 | $1.37 | $1.45 | $2.18 | 63,762 |
| 2017-07-20 | $1.47 | $1.48 | $1.36 | $1.45 | $2.18 | 31,515 |
| 2017-07-19 | $1.40 | $1.48 | $1.38 | $1.41 | $2.12 | 54,666 |
| 2017-07-18 | $1.45 | $1.45 | $1.38 | $1.39 | $2.09 | 1,166 |
| 2017-07-17 | $1.38 | $1.43 | $1.38 | $1.40 | $2.10 | 30,366 |
| 2017-07-14 | $1.32 | $1.43 | $1.32 | $1.37 | $2.06 | 42,525 |
| 2017-07-13 | $1.34 | $1.45 | $1.30 | $1.34 | $2.00 | 56,508 |
| 2017-07-12 | $1.36 | $1.37 | $1.34 | $1.34 | $2.01 | 13,527 |
| 2017-07-11 | $1.41 | $1.41 | $1.33 | $1.35 | $2.03 | 40,236 |
| 2017-07-10 | $1.42 | $1.44 | $1.39 | $1.39 | $2.09 | 6,398 |
| 2017-07-07 | $1.41 | $1.44 | $1.40 | $1.44 | $2.16 | 1,878 |
| 2017-07-06 | $1.42 | $1.47 | $1.42 | $1.43 | $2.15 | 25,422 |
| 2017-07-05 | $1.44 | $1.47 | $1.43 | $1.43 | $2.15 | 2,698 |
| 2017-07-03 | $1.47 | $1.47 | $1.47 | $1.47 | $2.21 | 122 |
| 2017-06-30 | $1.44 | $1.45 | $1.38 | $1.45 | $2.18 | 5,062 |
| 2017-06-29 | $1.41 | $1.43 | $1.40 | $1.40 | $2.10 | 19,652 |
| 2017-06-28 | $1.50 | $1.50 | $1.43 | $1.43 | $2.15 | 4,058 |
| 2017-06-27 | $1.43 | $1.45 | $1.40 | $1.43 | $2.15 | 4,878 |
| 2017-06-26 | $1.51 | $1.51 | $1.41 | $1.43 | $2.15 | 6,127 |
| 2017-06-23 | $1.36 | $1.55 | $1.35 | $1.55 | $2.33 | 36,031 |
| 2017-06-22 | $1.39 | $1.39 | $1.35 | $1.35 | $2.03 | 4,984 |
| 2017-06-21 | $1.43 | $1.43 | $1.40 | $1.42 | $2.13 | 12,128 |
| 2017-06-20 | $1.36 | $1.44 | $1.36 | $1.40 | $2.10 | 49,865 |
| 2017-06-19 | $1.36 | $1.42 | $1.36 | $1.36 | $2.04 | 46,812 |
| 2017-06-16 | $1.38 | $1.46 | $1.37 | $1.37 | $2.06 | 17,775 |
| 2017-06-15 | $1.40 | $1.48 | $1.40 | $1.40 | $2.10 | 7,998 |
| 2017-06-14 | $1.48 | $1.50 | $1.44 | $1.48 | $2.22 | 19,654 |
| 2017-06-13 | $1.52 | $1.70 | $1.42 | $1.46 | $2.19 | 175,051 |
| 2017-06-12 | $1.45 | $1.55 | $1.35 | $1.55 | $2.33 | 75,740 |
| 2017-06-09 | $1.35 | $1.64 | $1.35 | $1.45 | $2.18 | 1,441 |
| 2017-06-08 | $1.33 | $1.38 | $1.33 | $1.35 | $2.03 | 2,430 |
| 2017-06-07 | $1.32 | $1.39 | $1.30 | $1.31 | $1.97 | 20,392 |
| 2017-06-06 | $1.40 | $1.40 | $1.30 | $1.33 | $2.00 | 46,672 |
| 2017-06-05 | $1.46 | $1.46 | $1.37 | $1.42 | $2.13 | 11,325 |
| 2017-06-02 | $1.43 | $1.45 | $1.38 | $1.44 | $2.16 | 49,532 |
| 2017-06-01 | $1.48 | $1.49 | $1.43 | $1.44 | $2.16 | 11,911 |
| 2017-05-31 | $1.49 | $1.50 | $1.48 | $1.50 | $2.25 | 7,974 |
| 2017-05-30 | $1.49 | $1.50 | $1.48 | $1.50 | $2.25 | 12 |
| 2017-05-26 | $1.48 | $1.51 | $1.48 | $1.50 | $2.25 | 70 |
| 2017-05-25 | $1.52 | $1.55 | $1.48 | $1.52 | $2.28 | 19,143 |
| 2017-05-24 | $1.52 | $1.54 | $1.52 | $1.52 | $2.28 | 2,933 |
| 2017-05-23 | $1.54 | $1.54 | $1.48 | $1.52 | $2.28 | 82 |
| 2017-05-22 | $1.50 | $1.55 | $1.48 | $1.55 | $2.33 | 38 |
| 2017-05-19 | $1.55 | $1.56 | $1.47 | $1.48 | $2.22 | 19,229 |
| 2017-05-18 | $1.53 | $1.56 | $1.52 | $1.54 | $2.31 | 4,787 |
| 2017-05-17 | $1.53 | $1.53 | $1.51 | $1.51 | $2.27 | 3,540 |
| 2017-05-16 | $1.56 | $1.56 | $1.53 | $1.55 | $2.33 | 23,215 |
| 2017-05-15 | $1.54 | $1.57 | $1.53 | $1.56 | $2.34 | 8,166 |
| 2017-05-12 | $1.60 | $1.60 | $1.54 | $1.54 | $2.31 | 46,016 |
| 2017-05-11 | $1.62 | $1.62 | $1.55 | $1.56 | $2.34 | 11,494 |
| 2017-05-10 | $1.60 | $1.90 | $1.54 | $1.59 | $2.39 | 956 |
| 2017-05-09 | $1.56 | $1.59 | $1.56 | $1.59 | $2.39 | 2,142 |
| 2017-05-08 | $1.57 | $1.57 | $1.55 | $1.55 | $2.33 | 9,920 |
| 2017-05-05 | $1.57 | $1.60 | $1.56 | $1.57 | $2.36 | 11,930 |
| 2017-05-04 | $1.58 | $1.60 | $1.58 | $1.60 | $2.39 | 4,171 |
| 2017-05-03 | $1.59 | $1.59 | $1.57 | $1.57 | $2.36 | 1,495 |
| 2017-05-02 | $1.57 | $1.61 | $1.57 | $1.61 | $2.42 | 1,784 |
| 2017-05-01 | $1.64 | $1.66 | $1.58 | $1.59 | $2.39 | 24,354 |
| 2017-04-28 | $1.59 | $1.63 | $1.57 | $1.61 | $2.42 | 18,206 |
| 2017-04-27 | $1.57 | $1.60 | $1.57 | $1.57 | $2.36 | 6,275 |
| 2017-04-26 | $1.48 | $1.66 | $1.48 | $1.56 | $2.34 | 84,688 |
| 2017-04-25 | $1.39 | $1.43 | $1.39 | $1.43 | $2.15 | 8,688 |
| 2017-04-24 | $1.43 | $1.44 | $1.42 | $1.42 | $2.13 | 5,372 |
| 2017-04-21 | $1.47 | $1.48 | $1.40 | $1.42 | $2.13 | 38,854 |
| 2017-04-20 | $1.48 | $1.56 | $1.48 | $1.50 | $2.25 | 47,922 |
| 2017-04-19 | $1.44 | $1.45 | $1.43 | $1.45 | $2.18 | 6,864 |
| 2017-04-18 | $1.48 | $1.48 | $1.43 | $1.44 | $2.16 | 26 |
| 2017-04-17 | $1.46 | $1.48 | $1.43 | $1.46 | $2.19 | 287 |
| 2017-04-13 | $1.50 | $1.51 | $1.45 | $1.45 | $2.18 | 15,475 |
| 2017-04-12 | $1.52 | $1.52 | $1.48 | $1.49 | $2.24 | 11,793 |
| 2017-04-11 | $1.61 | $1.61 | $1.50 | $1.50 | $2.25 | 12,829 |
| 2017-04-10 | $1.59 | $1.61 | $1.55 | $1.56 | $2.34 | 8,214 |
| 2017-04-07 | $1.51 | $1.58 | $1.51 | $1.58 | $2.37 | 5,427 |
| 2017-04-06 | $1.61 | $1.61 | $1.51 | $1.53 | $2.30 | 8,310 |
| 2017-04-05 | $1.61 | $1.66 | $1.61 | $1.61 | $2.42 | 17,495 |
| 2017-04-04 | $1.66 | $1.66 | $1.61 | $1.61 | $2.42 | 6,406 |
| 2017-04-03 | $1.61 | $1.75 | $1.61 | $1.61 | $2.42 | 22,593 |
| 2017-03-31 | $1.60 | $1.62 | $1.56 | $1.58 | $2.37 | 17,139 |
| 2017-03-30 | $1.70 | $1.77 | $1.54 | $1.55 | $2.33 | 91,035 |
| 2017-03-29 | $1.61 | $1.82 | $1.61 | $1.68 | $2.52 | 33,514 |
| 2017-03-28 | $1.68 | $1.82 | $1.63 | $1.63 | $2.45 | 29,682 |
| 2017-03-27 | $1.77 | $1.77 | $1.61 | $1.71 | $2.57 | 24,062 |
| 2017-03-24 | $1.63 | $1.86 | $1.52 | $1.74 | $2.61 | 131,586 |
| 2017-03-23 | $1.50 | $1.54 | $1.50 | $1.51 | $2.27 | 15,044 |
| 2017-03-22 | $1.53 | $1.56 | $1.50 | $1.54 | $2.31 | 9,762 |
| 2017-03-21 | $1.66 | $1.66 | $1.55 | $1.56 | $2.34 | 29,362 |
| 2017-03-20 | $1.93 | $1.93 | $1.55 | $1.64 | $2.46 | 46,056 |
| 2017-03-17 | $1.89 | $1.92 | $1.84 | $1.84 | $2.76 | 33,434 |
| 2017-03-16 | $1.83 | $2.02 | $1.83 | $1.87 | $2.81 | 34,803 |
| 2017-03-15 | $1.76 | $1.95 | $1.73 | $1.86 | $2.79 | 55,187 |
| 2017-03-14 | $1.79 | $1.79 | $1.68 | $1.74 | $2.61 | 16,929 |
| 2017-03-13 | $1.65 | $1.77 | $1.65 | $1.75 | $2.63 | 35,430 |
| 2017-03-10 | $1.65 | $1.78 | $1.57 | $1.66 | $2.49 | 124,628 |
| 2017-03-09 | $1.44 | $1.65 | $1.44 | $1.65 | $2.48 | 177,706 |
| 2017-03-08 | $1.41 | $1.43 | $1.39 | $1.43 | $2.15 | 14,479 |
| 2017-03-07 | $1.40 | $1.42 | $1.37 | $1.42 | $2.13 | 9,464 |
| 2017-03-06 | $1.41 | $1.41 | $1.39 | $1.41 | $2.12 | 1,156 |
| 2017-03-03 | $1.39 | $1.42 | $1.39 | $1.42 | $2.13 | 656 |
| 2017-03-02 | $1.38 | $1.45 | $1.38 | $1.42 | $2.13 | 20,032 |
| 2017-03-01 | $1.40 | $1.45 | $1.39 | $1.41 | $2.12 | 11,906 |
| 2017-02-28 | $1.46 | $1.46 | $1.40 | $1.41 | $2.12 | 12,948 |
| 2017-02-27 | $1.37 | $1.46 | $1.34 | $1.46 | $2.19 | 18,116 |
| 2017-02-24 | $1.38 | $1.44 | $1.35 | $1.36 | $2.04 | 28,835 |
| 2017-02-23 | $1.37 | $1.49 | $1.37 | $1.38 | $2.07 | 54,801 |
| 2017-02-22 | $1.44 | $1.47 | $1.40 | $1.43 | $2.15 | 75,394 |
| 2017-02-21 | $1.47 | $1.55 | $1.44 | $1.44 | $2.16 | 33,004 |
| 2017-02-17 | $1.50 | $1.54 | $1.45 | $1.49 | $2.24 | 12,510 |
| 2017-02-16 | $1.45 | $1.55 | $1.45 | $1.47 | $2.21 | 17,482 |
| 2017-02-15 | $1.53 | $1.54 | $1.39 | $1.46 | $2.19 | 29,483 |
| 2017-02-14 | $1.53 | $1.54 | $1.52 | $1.53 | $2.30 | 6,915 |
| 2017-02-13 | $1.50 | $1.57 | $1.47 | $1.57 | $2.36 | 20,758 |
| 2017-02-10 | $1.44 | $1.49 | $1.41 | $1.49 | $2.24 | 6,222 |
| 2017-02-09 | $1.43 | $1.45 | $1.42 | $1.45 | $2.18 | 3,864 |
| 2017-02-08 | $1.44 | $1.45 | $1.42 | $1.42 | $2.13 | 27,630 |
| 2017-02-07 | $1.46 | $1.47 | $1.41 | $1.46 | $2.18 | 21,837 |
| 2017-02-06 | $1.42 | $1.45 | $1.41 | $1.42 | $2.13 | 17,006 |
| 2017-02-03 | $1.42 | $1.42 | $1.41 | $1.42 | $2.13 | 2,218 |
| 2017-02-02 | $1.42 | $1.42 | $1.41 | $1.42 | $2.13 | 11,434 |
| 2017-02-01 | $1.44 | $1.47 | $1.41 | $1.42 | $2.13 | 7,325 |
| 2017-01-31 | $1.48 | $1.50 | $1.41 | $1.47 | $2.21 | 8,145 |
| 2017-01-30 | $1.47 | $1.48 | $1.38 | $1.43 | $2.15 | 40,318 |
| 2017-01-27 | $1.47 | $1.49 | $1.42 | $1.48 | $2.22 | 21,532 |
| 2017-01-26 | $1.46 | $1.50 | $1.43 | $1.46 | $2.19 | 24,058 |
| 2017-01-25 | $1.46 | $1.46 | $1.36 | $1.46 | $2.19 | 14,329 |
| 2017-01-24 | $1.52 | $1.53 | $1.31 | $1.43 | $2.15 | 144,361 |
| 2017-01-23 | $1.50 | $1.50 | $1.40 | $1.44 | $2.16 | 11,745 |
| 2017-01-20 | $1.41 | $1.50 | $1.41 | $1.49 | $2.24 | 23,310 |
| 2017-01-19 | $1.40 | $1.55 | $1.35 | $1.45 | $2.18 | 146,776 |
| 2017-01-18 | $1.55 | $1.55 | $1.41 | $1.41 | $2.12 | 8,002 |
| 2017-01-17 | $1.45 | $1.53 | $1.45 | $1.50 | $2.25 | 2,514 |
| 2017-01-13 | $1.41 | $1.52 | $1.41 | $1.45 | $2.18 | 7,451 |
| 2017-01-12 | $1.57 | $1.57 | $1.45 | $1.45 | $2.18 | 14,904 |
| 2017-01-11 | $1.53 | $1.55 | $1.50 | $1.54 | $2.31 | 35,434 |
| 2017-01-10 | $1.52 | $1.55 | $1.44 | $1.55 | $2.33 | 42,582 |
| 2017-01-09 | $1.43 | $1.50 | $1.40 | $1.50 | $2.25 | 24,309 |
| 2017-01-06 | $1.52 | $1.55 | $1.34 | $1.38 | $2.07 | 91,510 |
| 2017-01-05 | $1.57 | $1.57 | $1.51 | $1.52 | $2.28 | 31,078 |
| 2017-01-04 | $1.51 | $1.55 | $1.51 | $1.51 | $2.27 | 60,196 |
| 2017-01-03 | $1.46 | $1.46 | $1.28 | $1.45 | $2.18 | 28,286 |
| 2016-12-30 | $1.54 | $1.57 | $1.35 | $1.50 | $2.25 | 43,142 |
| 2016-12-29 | $1.58 | $1.58 | $1.30 | $1.57 | $2.36 | 165,612 |
| 2016-12-28 | $1.62 | $1.62 | $1.50 | $1.55 | $2.33 | 6,759 |
| 2016-12-27 | $1.49 | $1.51 | $1.46 | $1.50 | $2.25 | 6,864 |
| 2016-12-23 | $1.42 | $1.50 | $1.42 | $1.50 | $2.25 | 9,676 |
| 2016-12-22 | $1.48 | $1.53 | $1.48 | $1.51 | $2.27 | 6,050 |
| 2016-12-21 | $1.49 | $1.49 | $1.46 | $1.49 | $2.24 | 20,720 |
| 2016-12-20 | $1.43 | $1.60 | $1.40 | $1.55 | $2.33 | 68,138 |
| 2016-12-19 | $1.47 | $1.55 | $1.36 | $1.52 | $2.28 | 56,329 |
| 2016-12-16 | $1.48 | $1.58 | $1.37 | $1.37 | $2.06 | 27,788 |
| 2016-12-15 | $1.48 | $1.49 | $1.47 | $1.47 | $2.21 | 8,067 |
| 2016-12-14 | $1.53 | $1.54 | $1.47 | $1.47 | $2.21 | 10,179 |
| 2016-12-13 | $1.55 | $1.55 | $1.51 | $1.51 | $2.27 | 5,560 |
| 2016-12-12 | $1.63 | $1.63 | $1.49 | $1.57 | $2.36 | 20,094 |
| 2016-12-09 | $1.63 | $1.65 | $1.55 | $1.58 | $2.37 | 20,160 |
| 2016-12-08 | $1.64 | $1.69 | $1.61 | $1.61 | $2.42 | 29,300 |
| 2016-12-07 | $1.64 | $1.64 | $1.55 | $1.64 | $2.46 | 3,885 |
| 2016-12-06 | $1.69 | $1.69 | $1.58 | $1.63 | $2.45 | 16,338 |
| 2016-12-05 | $1.66 | $1.70 | $1.43 | $1.63 | $2.45 | 38,436 |
| 2016-12-02 | $1.57 | $1.64 | $1.51 | $1.51 | $2.27 | 8,666 |
| 2016-12-01 | $1.54 | $1.54 | $1.52 | $1.52 | $2.28 | 894 |
| 2016-11-30 | $1.69 | $1.69 | $1.53 | $1.56 | $2.34 | 30,621 |
| 2016-11-29 | $1.52 | $1.67 | $1.52 | $1.67 | $2.51 | 649 |
| 2016-11-28 | $1.50 | $1.63 | $1.50 | $1.58 | $2.37 | 16,878 |
| 2016-11-25 | $1.52 | $1.71 | $1.52 | $1.65 | $2.48 | 3,180 |
| 2016-11-23 | $1.64 | $1.70 | $1.61 | $1.70 | $2.55 | 5,629 |
| 2016-11-22 | $1.61 | $1.67 | $1.60 | $1.67 | $2.51 | 3,976 |
| 2016-11-21 | $1.45 | $1.67 | $1.45 | $1.63 | $2.45 | 39,348 |
| 2016-11-18 | $1.43 | $1.45 | $1.22 | $1.44 | $2.16 | 65,199 |
| 2016-11-17 | $1.31 | $1.49 | $1.31 | $1.45 | $2.18 | 61,191 |
| 2016-11-16 | $1.31 | $1.36 | $1.25 | $1.31 | $1.97 | 24,317 |
| 2016-11-15 | $1.25 | $1.36 | $1.24 | $1.31 | $1.97 | 39,830 |
| 2016-11-14 | $1.22 | $1.26 | $1.21 | $1.21 | $1.82 | 1,806 |
| 2016-11-11 | $1.23 | $1.28 | $1.19 | $1.21 | $1.82 | 3,442 |
| 2016-11-10 | $1.16 | $1.26 | $1.16 | $1.26 | $1.89 | 43,716 |
| 2016-11-09 | $1.21 | $1.35 | $1.19 | $1.20 | $1.80 | 23,716 |
| 2016-11-08 | $1.20 | $1.36 | $1.16 | $1.23 | $1.85 | 36,406 |
| 2016-11-07 | $1.19 | $1.37 | $1.18 | $1.27 | $1.91 | 5,342 |
| 2016-11-04 | $1.19 | $1.32 | $1.10 | $1.16 | $1.74 | 88,476 |
| 2016-11-03 | $1.18 | $1.28 | $1.16 | $1.25 | $1.88 | 48,918 |
| 2016-11-02 | $1.12 | $1.19 | $1.10 | $1.12 | $1.67 | 6,088 |
| 2016-11-01 | $1.20 | $1.26 | $0.96 | $1.19 | $1.79 | 18,048 |
| 2016-10-31 | $1.24 | $1.28 | $1.20 | $1.22 | $1.83 | 17,786 |
| 2016-10-28 | $1.26 | $1.26 | $1.22 | $1.22 | $1.83 | 6,821 |
| 2016-10-27 | $1.30 | $1.30 | $1.23 | $1.30 | $1.95 | 9,546 |
| 2016-10-26 | $1.27 | $1.30 | $1.23 | $1.26 | $1.89 | 6,790 |
| 2016-10-25 | $1.29 | $1.33 | $1.26 | $1.28 | $1.92 | 12,237 |
| 2016-10-24 | $1.32 | $1.40 | $1.29 | $1.29 | $1.94 | 29,499 |
| 2016-10-21 | $1.28 | $1.46 | $1.28 | $1.39 | $2.09 | 73,414 |
| 2016-10-20 | $1.27 | $1.31 | $1.20 | $1.30 | $1.95 | 55,100 |
| 2016-10-19 | $1.34 | $1.35 | $1.20 | $1.31 | $1.97 | 47,876 |
| 2016-10-18 | $1.35 | $1.37 | $1.30 | $1.31 | $1.97 | 28,694 |
| 2016-10-17 | $1.35 | $1.36 | $1.29 | $1.34 | $2.01 | 9,580 |
| 2016-10-14 | $1.35 | $1.38 | $1.28 | $1.31 | $1.97 | 16,330 |
| 2016-10-13 | $1.43 | $1.44 | $1.33 | $1.39 | $2.09 | 12,888 |
| 2016-10-12 | $1.35 | $1.40 | $1.31 | $1.40 | $2.10 | 14,422 |
| 2016-10-11 | $1.36 | $1.50 | $1.27 | $1.35 | $2.03 | 205,183 |
| 2016-10-10 | $1.49 | $1.50 | $1.19 | $1.38 | $2.07 | 170,976 |
| 2016-10-07 | $1.47 | $1.47 | $1.39 | $1.46 | $2.19 | 16,308 |
| 2016-10-06 | $1.51 | $1.52 | $1.41 | $1.50 | $2.25 | 9,836 |
| 2016-10-05 | $1.56 | $1.57 | $1.47 | $1.51 | $2.27 | 16,700 |
| 2016-10-04 | $1.55 | $1.59 | $1.54 | $1.54 | $2.31 | 1,415 |
| 2016-10-03 | $1.67 | $1.67 | $1.53 | $1.57 | $2.36 | 7,182 |
| 2016-09-30 | $1.52 | $1.73 | $1.52 | $1.65 | $2.48 | 26,064 |
| 2016-09-29 | $1.45 | $1.57 | $1.45 | $1.55 | $2.33 | 13,609 |
| 2016-09-28 | $1.47 | $1.47 | $1.40 | $1.45 | $2.18 | 6,272 |
| 2016-09-27 | $1.34 | $1.47 | $1.30 | $1.40 | $2.10 | 137,724 |
| 2016-09-26 | $1.41 | $1.50 | $1.36 | $1.38 | $2.07 | 7,484 |
| 2016-09-23 | $1.48 | $1.54 | $1.35 | $1.48 | $2.22 | 16,617 |
| 2016-09-22 | $1.56 | $1.64 | $1.40 | $1.51 | $2.27 | 13,948 |
| 2016-09-21 | $1.69 | $1.69 | $1.53 | $1.56 | $2.34 | 90,690 |
| 2016-09-20 | $1.65 | $1.69 | $1.46 | $1.59 | $2.39 | 39,782 |
| 2016-09-19 | $1.57 | $1.65 | $1.42 | $1.58 | $2.37 | 32,504 |
| 2016-09-16 | $1.77 | $1.78 | $1.56 | $1.56 | $2.34 | 21,318 |
| 2016-09-15 | $1.76 | $1.80 | $1.65 | $1.65 | $2.48 | 15,285 |
| 2016-09-14 | $1.75 | $1.78 | $1.67 | $1.67 | $2.51 | 8,070 |
| 2016-09-13 | $1.71 | $1.84 | $1.67 | $1.76 | $2.64 | 6,318 |
| 2016-09-12 | $1.75 | $1.91 | $1.69 | $1.73 | $2.60 | 15,170 |
| 2016-09-09 | $1.82 | $1.87 | $1.69 | $1.72 | $2.58 | 15,351 |
| 2016-09-08 | $1.78 | $1.86 | $1.72 | $1.81 | $2.72 | 10,184 |
| 2016-09-07 | $1.83 | $1.87 | $1.70 | $1.77 | $2.66 | 9,216 |
| 2016-09-06 | $1.68 | $1.90 | $1.68 | $1.83 | $2.75 | 8,073 |
| 2016-09-02 | $1.67 | $1.70 | $1.67 | $1.67 | $2.51 | 1,224 |
| 2016-09-01 | $1.62 | $1.68 | $1.61 | $1.65 | $2.48 | 2,290 |
| 2016-08-31 | $1.69 | $1.74 | $1.67 | $1.67 | $2.51 | 5,482 |
| 2016-08-30 | $1.69 | $1.74 | $1.68 | $1.74 | $2.61 | 817 |
| 2016-08-29 | $1.77 | $1.77 | $1.71 | $1.74 | $2.61 | 2,560 |
| 2016-08-26 | $1.65 | $1.79 | $1.65 | $1.70 | $2.55 | 4,532 |
| 2016-08-25 | $1.78 | $1.78 | $1.65 | $1.74 | $2.61 | 3,340 |
| 2016-08-24 | $1.75 | $1.79 | $1.74 | $1.74 | $2.61 | 4,339 |
| 2016-08-23 | $1.68 | $1.80 | $1.67 | $1.76 | $2.64 | 8,270 |
| 2016-08-22 | $1.74 | $1.74 | $1.65 | $1.65 | $2.48 | 3,023 |
| 2016-08-19 | $1.82 | $1.83 | $1.70 | $1.78 | $2.67 | 11,641 |
| 2016-08-18 | $1.75 | $1.86 | $1.75 | $1.85 | $2.78 | 4,269 |
| 2016-08-17 | $1.82 | $1.87 | $1.81 | $1.85 | $2.78 | 22,868 |
| 2016-08-16 | $1.86 | $1.90 | $1.81 | $1.85 | $2.78 | 7,998 |
| 2016-08-15 | $1.84 | $1.88 | $1.80 | $1.85 | $2.78 | 8,669 |
| 2016-08-12 | $1.85 | $1.87 | $1.80 | $1.86 | $2.79 | 16,537 |
| 2016-08-11 | $1.85 | $1.90 | $1.85 | $1.88 | $2.82 | 33,625 |
| 2016-08-10 | $1.89 | $1.93 | $1.86 | $1.90 | $2.85 | 33,590 |
| 2016-08-09 | $1.85 | $2.08 | $1.81 | $1.87 | $2.81 | 59,125 |
| 2016-08-08 | $1.92 | $1.93 | $1.85 | $1.85 | $2.78 | 6,969 |
| 2016-08-05 | $2.07 | $2.15 | $1.92 | $1.95 | $2.93 | 9,412 |
| 2016-08-04 | $1.90 | $2.46 | $1.90 | $1.96 | $2.94 | 138,732 |
| 2016-08-03 | $1.95 | $1.95 | $1.92 | $1.95 | $2.93 | 17,038 |
| 2016-08-02 | $1.80 | $1.99 | $1.76 | $1.94 | $2.91 | 74,486 |
| 2016-08-01 | $1.81 | $1.93 | $1.67 | $1.86 | $2.79 | 56,750 |
| 2016-07-29 | $1.81 | $1.94 | $1.80 | $1.86 | $2.79 | 10,576 |
| 2016-07-28 | $1.92 | $2.15 | $1.72 | $1.85 | $2.78 | 95,995 |
| 2016-07-27 | $1.90 | $1.90 | $1.85 | $1.85 | $2.78 | 4,422 |
| 2016-07-26 | $1.86 | $1.87 | $1.85 | $1.85 | $2.78 | 1,186 |
| 2016-07-25 | $1.90 | $1.90 | $1.77 | $1.82 | $2.73 | 3,245 |
| 2016-07-22 | $1.81 | $1.90 | $1.81 | $1.90 | $2.85 | 966 |
| 2016-07-21 | $1.94 | $1.94 | $1.85 | $1.85 | $2.78 | 286 |
| 2016-07-20 | $1.82 | $1.85 | $1.75 | $1.85 | $2.78 | 33,144 |
| 2016-07-19 | $1.95 | $1.95 | $1.81 | $1.85 | $2.78 | 10,091 |
| 2016-07-18 | $1.87 | $1.95 | $1.87 | $1.88 | $2.82 | 4,630 |
| 2016-07-15 | $1.85 | $1.87 | $1.85 | $1.87 | $2.81 | 184 |
| 2016-07-14 | $1.86 | $1.90 | $1.80 | $1.87 | $2.80 | 42,176 |
| 2016-07-13 | $1.90 | $1.95 | $1.85 | $1.86 | $2.79 | 1,077 |
| 2016-07-12 | $1.94 | $1.95 | $1.91 | $1.91 | $2.86 | 12,940 |
| 2016-07-11 | $1.87 | $1.90 | $1.87 | $1.90 | $2.85 | 500 |
| 2016-07-08 | $1.89 | $1.90 | $1.86 | $1.86 | $2.79 | 578 |
| 2016-07-07 | $1.91 | $2.05 | $1.90 | $1.91 | $2.87 | 27,190 |
| 2016-07-06 | $1.85 | $1.87 | $1.85 | $1.85 | $2.78 | 1,012 |
| 2016-07-05 | $1.84 | $1.90 | $1.81 | $1.85 | $2.78 | 1,686 |
| 2016-07-01 | $1.83 | $1.90 | $1.83 | $1.87 | $2.81 | 4,276 |
| 2016-06-30 | $1.98 | $1.99 | $1.84 | $1.84 | $2.76 | 13,936 |
| 2016-06-29 | $1.95 | $2.08 | $1.90 | $1.96 | $2.93 | 11,948 |
| 2016-06-28 | $1.91 | $1.99 | $1.90 | $1.90 | $2.85 | 1,562 |
| 2016-06-27 | $1.87 | $1.90 | $1.87 | $1.89 | $2.84 | 1,066 |
| 2016-06-24 | $1.87 | $1.99 | $1.87 | $1.87 | $2.81 | 4,523 |
| 2016-06-23 | $2.09 | $2.09 | $1.88 | $1.91 | $2.87 | 1,833 |
| 2016-06-22 | $1.96 | $2.10 | $1.88 | $1.88 | $2.82 | 6,010 |
| 2016-06-21 | $1.93 | $1.95 | $1.89 | $1.95 | $2.93 | 5,216 |
| 2016-06-20 | $1.86 | $1.95 | $1.85 | $1.93 | $2.90 | 4,950 |
| 2016-06-17 | $1.86 | $1.96 | $1.86 | $1.86 | $2.79 | 16,702 |
| 2016-06-16 | $1.86 | $1.96 | $1.86 | $1.94 | $2.91 | 8,048 |
| 2016-06-15 | $1.94 | $1.98 | $1.85 | $1.89 | $2.84 | 8,786 |
| 2016-06-14 | $1.89 | $1.97 | $1.85 | $1.93 | $2.90 | 7,755 |
| 2016-06-13 | $1.96 | $1.98 | $1.87 | $1.89 | $2.84 | 12,956 |
| 2016-06-10 | $1.97 | $1.99 | $1.86 | $1.93 | $2.90 | 14,357 |
| 2016-06-09 | $1.83 | $1.99 | $1.81 | $1.89 | $2.84 | 34,954 |
| 2016-06-08 | $1.80 | $1.90 | $1.77 | $1.89 | $2.84 | 26,766 |
| 2016-06-07 | $1.80 | $1.85 | $1.77 | $1.80 | $2.70 | 6,998 |
| 2016-06-06 | $1.70 | $1.85 | $1.70 | $1.82 | $2.73 | 12,656 |
| 2016-06-03 | $1.82 | $1.86 | $1.61 | $1.70 | $2.55 | 22,346 |
| 2016-06-02 | $1.52 | $1.78 | $1.45 | $1.61 | $2.42 | 16,760 |
| 2016-06-01 | $1.38 | $1.55 | $1.23 | $1.49 | $2.24 | 37,578 |
| 2016-05-31 | $1.36 | $1.40 | $1.35 | $1.35 | $2.03 | 4,762 |
| 2016-05-27 | $1.38 | $1.38 | $1.35 | $1.38 | $2.07 | 1,194 |
| 2016-05-26 | $1.39 | $1.39 | $1.35 | $1.38 | $2.07 | 902 |
| 2016-05-25 | $1.32 | $1.37 | $1.32 | $1.37 | $2.06 | 7,136 |
| 2016-05-24 | $1.25 | $1.38 | $1.25 | $1.32 | $1.98 | 3,808 |
| 2016-05-23 | $1.35 | $1.35 | $1.20 | $1.25 | $1.88 | 12,524 |
| 2016-05-20 | $1.38 | $1.39 | $1.22 | $1.38 | $2.07 | 31,633 |
| 2016-05-19 | $1.30 | $1.34 | $1.20 | $1.34 | $2.01 | 17,654 |
| 2016-05-18 | $1.29 | $1.32 | $1.29 | $1.30 | $1.95 | 7,366 |
| 2016-05-17 | $1.35 | $1.40 | $1.23 | $1.28 | $1.92 | 18,132 |
| 2016-05-16 | $1.41 | $1.44 | $1.31 | $1.34 | $2.01 | 22,124 |
| 2016-05-13 | $1.40 | $1.55 | $1.40 | $1.40 | $2.10 | 115,221 |
| 2016-05-12 | $1.60 | $1.60 | $1.40 | $1.40 | $2.10 | 30,673 |
| 2016-05-11 | $1.62 | $1.65 | $1.50 | $1.56 | $2.34 | 22,111 |
| 2016-05-10 | $1.68 | $1.69 | $1.60 | $1.65 | $2.48 | 6,165 |
| 2016-05-09 | $1.64 | $1.66 | $1.60 | $1.66 | $2.49 | 8,542 |
| 2016-05-06 | $1.67 | $1.69 | $1.60 | $1.65 | $2.47 | 5,596 |
| 2016-05-05 | $1.65 | $1.69 | $1.60 | $1.64 | $2.46 | 7,037 |
| 2016-05-04 | $1.59 | $1.70 | $1.51 | $1.69 | $2.54 | 13,923 |
| 2016-05-03 | $1.71 | $1.77 | $1.58 | $1.59 | $2.39 | 97,916 |
| 2016-05-02 | $1.75 | $1.75 | $1.69 | $1.69 | $2.54 | 3,130 |
| 2016-04-29 | $1.71 | $1.80 | $1.71 | $1.75 | $2.62 | 3,450 |
| 2016-04-28 | $1.71 | $1.74 | $1.71 | $1.74 | $2.61 | 7,034 |
| 2016-04-27 | $1.75 | $1.75 | $1.70 | $1.75 | $2.63 | 16,786 |
| 2016-04-26 | $1.70 | $1.73 | $1.70 | $1.72 | $2.58 | 5,271 |
| 2016-04-25 | $1.68 | $1.72 | $1.68 | $1.71 | $2.57 | 2,445 |
| 2016-04-22 | $1.70 | $1.80 | $1.70 | $1.70 | $2.55 | 3,716 |
| 2016-04-21 | $1.67 | $1.69 | $1.65 | $1.69 | $2.54 | 4,416 |
| 2016-04-20 | $1.70 | $1.71 | $1.67 | $1.69 | $2.53 | 4,516 |
| 2016-04-19 | $1.70 | $1.71 | $1.65 | $1.67 | $2.51 | 17,665 |
| 2016-04-18 | $1.70 | $1.80 | $1.70 | $1.70 | $2.55 | 11,870 |
| 2016-04-15 | $1.80 | $1.81 | $1.68 | $1.68 | $2.52 | 14,062 |
| 2016-04-14 | $1.77 | $1.81 | $1.76 | $1.81 | $2.72 | 2,395 |
| 2016-04-13 | $1.79 | $1.83 | $1.79 | $1.81 | $2.72 | 7,984 |
| 2016-04-12 | $1.78 | $1.84 | $1.78 | $1.81 | $2.72 | 5,560 |
| 2016-04-11 | $1.80 | $1.83 | $1.77 | $1.82 | $2.73 | 2,584 |
| 2016-04-08 | $1.84 | $1.84 | $1.78 | $1.81 | $2.72 | 902 |
| 2016-04-07 | $1.77 | $1.82 | $1.75 | $1.77 | $2.66 | 8,570 |
| 2016-04-06 | $1.79 | $1.84 | $1.79 | $1.81 | $2.71 | 1,664 |
| 2016-04-05 | $1.77 | $1.86 | $1.77 | $1.79 | $2.69 | 4,346 |
| 2016-04-04 | $1.75 | $1.76 | $1.75 | $1.75 | $2.63 | 1,750 |
| 2016-04-01 | $1.80 | $1.83 | $1.78 | $1.78 | $2.67 | 940 |
| 2016-03-31 | $1.82 | $1.82 | $1.76 | $1.79 | $2.69 | 10,238 |
| 2016-03-30 | $1.80 | $1.85 | $1.75 | $1.78 | $2.67 | 9,398 |
| 2016-03-29 | $1.84 | $1.86 | $1.75 | $1.76 | $2.64 | 15,056 |
| 2016-03-28 | $1.85 | $2.00 | $1.75 | $1.82 | $2.73 | 80,479 |
| 2016-03-24 | $1.75 | $1.84 | $1.75 | $1.83 | $2.75 | 1,365 |
| 2016-03-23 | $1.83 | $1.85 | $1.69 | $1.73 | $2.60 | 4,588 |
| 2016-03-22 | $1.84 | $1.93 | $1.80 | $1.84 | $2.76 | 9,163 |
| 2016-03-21 | $1.86 | $1.92 | $1.78 | $1.90 | $2.85 | 4,866 |
| 2016-03-18 | $1.78 | $1.94 | $1.75 | $1.86 | $2.79 | 12,108 |
| 2016-03-17 | $1.74 | $1.80 | $1.70 | $1.74 | $2.61 | 15,238 |
| 2016-03-16 | $1.80 | $1.80 | $1.70 | $1.73 | $2.60 | 22,032 |
| 2016-03-15 | $1.90 | $1.90 | $1.75 | $1.77 | $2.66 | 29,279 |
| 2016-03-14 | $2.00 | $2.02 | $1.85 | $1.91 | $2.87 | 32,912 |
| 2016-03-11 | $1.98 | $2.17 | $1.94 | $2.01 | $3.02 | 49,870 |
| 2016-03-10 | $2.11 | $2.11 | $1.90 | $2.04 | $3.06 | 12,796 |
| 2016-03-09 | $1.94 | $2.08 | $1.91 | $1.99 | $2.99 | 3,270 |
| 2016-03-08 | $2.08 | $2.11 | $1.93 | $1.97 | $2.96 | 5,869 |
| 2016-03-07 | $2.05 | $2.14 | $1.95 | $2.06 | $3.09 | 38,506 |
| 2016-03-04 | $1.98 | $2.05 | $1.91 | $2.01 | $3.02 | 1,644 |
| 2016-03-03 | $2.00 | $2.05 | $1.95 | $1.95 | $2.93 | 2,294 |
| 2016-03-02 | $2.00 | $2.04 | $1.90 | $2.03 | $3.05 | 6,683 |
| 2016-03-01 | $2.18 | $2.45 | $1.92 | $1.96 | $2.94 | 79,011 |
| 2016-02-29 | $1.99 | $2.08 | $1.90 | $2.02 | $3.03 | 53,838 |
| 2016-02-26 | $2.00 | $2.02 | $1.91 | $2.02 | $3.03 | 12,105 |
| 2016-02-25 | $1.81 | $2.05 | $1.76 | $1.99 | $2.99 | 67,756 |
| 2016-02-24 | $1.86 | $1.86 | $1.76 | $1.82 | $2.73 | 5,524 |
| 2016-02-23 | $1.82 | $1.95 | $1.80 | $1.82 | $2.73 | 9,508 |
| 2016-02-22 | $1.89 | $1.90 | $1.87 | $1.88 | $2.82 | 5,240 |
| 2016-02-19 | $1.84 | $1.97 | $1.84 | $1.91 | $2.87 | 13,770 |
| 2016-02-18 | $1.85 | $1.94 | $1.80 | $1.82 | $2.73 | 4,212 |
| 2016-02-17 | $1.87 | $1.95 | $1.78 | $1.82 | $2.73 | 10,164 |
| 2016-02-16 | $1.79 | $1.85 | $1.75 | $1.78 | $2.67 | 11,903 |
| 2016-02-12 | $1.82 | $1.89 | $1.75 | $1.75 | $2.63 | 21,038 |
| 2016-02-11 | $1.80 | $1.82 | $1.80 | $1.80 | $2.70 | 8,600 |
| 2016-02-10 | $1.91 | $1.96 | $1.80 | $1.81 | $2.72 | 5,753 |
| 2016-02-09 | $1.82 | $1.91 | $1.81 | $1.82 | $2.73 | 8,662 |
| 2016-02-08 | $1.94 | $1.94 | $1.74 | $1.79 | $2.69 | 50,528 |
| 2016-02-05 | $1.98 | $1.99 | $1.93 | $1.93 | $2.90 | 8,412 |
| 2016-02-04 | $1.99 | $2.12 | $1.95 | $1.97 | $2.96 | 4,685 |
| 2016-02-03 | $1.86 | $1.97 | $1.84 | $1.97 | $2.95 | 12,575 |
| 2016-02-02 | $1.98 | $1.99 | $1.80 | $1.98 | $2.97 | 55,688 |
| 2016-02-01 | $2.08 | $2.10 | $1.96 | $2.03 | $3.05 | 90,429 |
| 2016-01-29 | $2.17 | $2.40 | $2.05 | $2.11 | $3.17 | 33,172 |
| 2016-01-28 | $2.21 | $2.23 | $2.08 | $2.15 | $3.23 | 16,833 |
| 2016-01-27 | $2.18 | $2.20 | $2.14 | $2.15 | $3.23 | 5,767 |
| 2016-01-26 | $2.39 | $2.43 | $2.11 | $2.15 | $3.23 | 19,205 |
| 2016-01-25 | $2.14 | $2.43 | $2.05 | $2.37 | $3.56 | 172,569 |
| 2016-01-22 | $2.06 | $2.29 | $2.05 | $2.15 | $3.23 | 19,874 |
| 2016-01-21 | $2.24 | $2.25 | $2.02 | $2.02 | $3.03 | 26,448 |
| 2016-01-20 | $2.10 | $2.25 | $2.06 | $2.25 | $3.38 | 13,490 |
| 2016-01-19 | $2.20 | $2.21 | $2.08 | $2.09 | $3.14 | 21,612 |
| 2016-01-15 | $2.20 | $2.28 | $2.06 | $2.15 | $3.23 | 24,986 |
| 2016-01-14 | $2.41 | $2.41 | $2.10 | $2.23 | $3.35 | 67,528 |
| 2016-01-13 | $2.36 | $2.49 | $2.12 | $2.29 | $3.44 | 106,372 |
| 2016-01-12 | $2.44 | $2.50 | $2.32 | $2.34 | $3.51 | 33,397 |
| 2016-01-11 | $2.70 | $2.72 | $2.32 | $2.43 | $3.65 | 75,388 |
| 2016-01-08 | $2.99 | $2.99 | $2.71 | $2.73 | $4.10 | 20,058 |
| 2016-01-07 | $3.29 | $3.29 | $2.93 | $2.93 | $4.40 | 38,155 |
| 2016-01-06 | $3.48 | $3.48 | $3.33 | $3.34 | $5.01 | 8,625 |
| 2016-01-05 | $3.52 | $3.80 | $3.36 | $3.42 | $5.13 | 99,021 |
| 2016-01-04 | $3.15 | $3.59 | $3.15 | $3.50 | $5.25 | 54,006 |
| 2015-12-31 | $3.27 | $3.40 | $3.15 | $3.26 | $4.89 | 52,544 |
| 2015-12-30 | $3.35 | $3.35 | $3.23 | $3.32 | $4.98 | 11,590 |
| 2015-12-29 | $3.24 | $3.50 | $3.19 | $3.36 | $5.04 | 79,790 |
| 2015-12-28 | $3.13 | $3.23 | $3.10 | $3.23 | $4.85 | 12,425 |
| 2015-12-24 | $3.22 | $3.22 | $3.05 | $3.09 | $4.64 | 12,195 |
| 2015-12-23 | $3.24 | $3.25 | $3.10 | $3.23 | $4.85 | 51,050 |
| 2015-12-22 | $3.17 | $3.26 | $3.05 | $3.20 | $4.80 | 50,194 |
| 2015-12-21 | $3.26 | $3.30 | $3.13 | $3.21 | $4.82 | 43,584 |
| 2015-12-18 | $3.68 | $3.68 | $3.10 | $3.13 | $4.70 | 311,038 |
| 2015-12-17 | $2.84 | $3.60 | $2.77 | $3.44 | $5.16 | 735,705 |
| 2015-12-16 | $2.78 | $2.88 | $2.66 | $2.80 | $4.20 | 49,515 |
| 2015-12-15 | $2.74 | $2.90 | $2.62 | $2.75 | $4.13 | 63,597 |
| 2015-12-14 | $2.98 | $3.25 | $2.66 | $2.87 | $4.31 | 114,520 |
| 2015-12-11 | $2.38 | $2.96 | $2.38 | $2.94 | $4.41 | 352,272 |
| 2015-12-10 | $3.08 | $3.32 | $2.75 | $2.99 | $4.49 | 654,174 |
| 2015-12-09 | $2.29 | $5.43 | $2.29 | $2.98 | $4.47 | 2,671,503 |
| 2015-12-08 | $2.09 | $2.20 | $2.02 | $2.20 | $3.30 | 14,656 |
| 2015-12-07 | $2.16 | $2.16 | $2.00 | $2.10 | $3.15 | 8,893 |
| 2015-12-04 | $2.18 | $2.20 | $2.16 | $2.18 | $3.27 | 1,214 |
| 2015-12-03 | $2.11 | $2.18 | $2.11 | $2.18 | $3.27 | 533 |
| 2015-12-02 | $2.09 | $2.19 | $2.06 | $2.19 | $3.29 | 2,420 |
| 2015-12-01 | $2.22 | $2.22 | $2.11 | $2.12 | $3.18 | 5,948 |
| 2015-11-30 | $2.15 | $2.29 | $2.15 | $2.27 | $3.41 | 843 |
| 2015-11-27 | $2.26 | $2.29 | $2.25 | $2.26 | $3.39 | 460 |
| 2015-11-25 | $2.20 | $2.24 | $2.13 | $2.24 | $3.36 | 1,098 |
| 2015-11-24 | $2.18 | $2.25 | $2.10 | $2.16 | $3.24 | 2,548 |
| 2015-11-23 | $2.16 | $2.19 | $2.03 | $2.19 | $3.29 | 2,863 |
| 2015-11-20 | $2.22 | $2.23 | $2.10 | $2.10 | $3.15 | 6,487 |
| 2015-11-19 | $2.24 | $2.31 | $2.19 | $2.20 | $3.30 | 3,374 |
| 2015-11-18 | $2.26 | $2.32 | $2.10 | $2.23 | $3.35 | 5,264 |
| 2015-11-17 | $2.17 | $2.39 | $2.17 | $2.18 | $3.27 | 3,976 |
| 2015-11-16 | $2.19 | $2.34 | $2.13 | $2.32 | $3.48 | 10,796 |
| 2015-11-13 | $2.15 | $2.20 | $2.05 | $2.18 | $3.27 | 7,315 |
| 2015-11-12 | $2.22 | $2.23 | $2.13 | $2.23 | $3.35 | 1,729 |
| 2015-11-11 | $2.16 | $2.19 | $2.11 | $2.15 | $3.23 | 11,803 |
| 2015-11-10 | $2.20 | $2.29 | $2.18 | $2.22 | $3.33 | 8,092 |
| 2015-11-09 | $2.46 | $2.46 | $2.20 | $2.21 | $3.32 | 7,180 |
| 2015-11-06 | $2.70 | $2.78 | $2.46 | $2.46 | $3.69 | 12,109 |
| 2015-11-05 | $2.56 | $2.72 | $2.39 | $2.50 | $3.75 | 10,102 |
| 2015-11-04 | $2.52 | $2.53 | $2.41 | $2.50 | $3.75 | 6,762 |
| 2015-11-03 | $2.52 | $2.60 | $2.38 | $2.47 | $3.71 | 10,170 |
| 2015-11-02 | $2.37 | $2.65 | $2.37 | $2.46 | $3.69 | 5,721 |
| 2015-10-30 | $2.89 | $2.89 | $2.15 | $2.67 | $4.01 | 42,110 |
| 2015-10-29 | $2.78 | $3.09 | $2.70 | $2.86 | $4.28 | 23,618 |
| 2015-10-28 | $2.20 | $2.74 | $2.01 | $2.73 | $4.10 | 72,872 |
| 2015-10-27 | $2.13 | $2.20 | $2.10 | $2.11 | $3.17 | 3,399 |
| 2015-10-26 | $2.10 | $2.10 | $2.05 | $2.09 | $3.14 | 777 |
| 2015-10-23 | $2.20 | $2.20 | $2.10 | $2.17 | $3.26 | 1,634 |
| 2015-10-22 | $2.23 | $2.23 | $2.23 | $2.23 | $3.35 | 27 |
| 2015-10-21 | $2.20 | $2.36 | $2.20 | $2.23 | $3.35 | 3,800 |
| 2015-10-20 | $2.25 | $2.37 | $2.23 | $2.31 | $3.47 | 2,317 |
| 2015-10-19 | $2.26 | $2.32 | $2.18 | $2.30 | $3.45 | 3,101 |
| 2015-10-16 | $2.35 | $2.36 | $2.17 | $2.33 | $3.50 | 11,209 |
| 2015-10-15 | $2.27 | $2.36 | $2.27 | $2.36 | $3.54 | 3,177 |
| 2015-10-14 | $2.21 | $2.21 | $2.21 | $2.21 | $3.32 | 336 |
| 2015-10-13 | $2.24 | $2.34 | $2.24 | $2.34 | $3.51 | 712 |
| 2015-10-12 | $2.02 | $2.36 | $2.02 | $2.36 | $3.54 | 4,888 |
| 2015-10-09 | $2.11 | $2.14 | $2.11 | $2.14 | $3.21 | 173 |
| 2015-10-08 | $2.05 | $2.15 | $2.05 | $2.14 | $3.21 | 3,007 |
| 2015-10-07 | $2.15 | $2.15 | $2.05 | $2.08 | $3.12 | 6,545 |
| 2015-10-06 | $2.04 | $2.32 | $2.04 | $2.13 | $3.20 | 1,633 |
| 2015-10-05 | $2.00 | $2.08 | $2.00 | $2.07 | $3.11 | 3,460 |
| 2015-10-02 | $1.99 | $2.00 | $1.90 | $2.00 | $3.00 | 16,280 |
| 2015-10-01 | $1.90 | $1.99 | $1.90 | $1.99 | $2.99 | 5,133 |
| 2015-09-30 | $2.10 | $2.10 | $1.83 | $1.88 | $2.82 | 9,943 |
| 2015-09-29 | $2.05 | $2.06 | $1.95 | $2.00 | $3.00 | 11,380 |
| 2015-09-28 | $2.00 | $2.06 | $1.95 | $2.00 | $3.00 | 6,151 |
| 2015-09-25 | $2.05 | $2.18 | $2.05 | $2.05 | $3.08 | 6,059 |
| 2015-09-24 | $2.10 | $2.17 | $2.05 | $2.14 | $3.21 | 6,335 |
| 2015-09-23 | $2.20 | $2.26 | $1.95 | $2.11 | $3.17 | 9,873 |
| 2015-09-22 | $2.32 | $2.32 | $2.23 | $2.23 | $3.35 | 9,492 |
| 2015-09-21 | $2.36 | $2.37 | $2.34 | $2.35 | $3.53 | 4,879 |
| 2015-09-18 | $2.36 | $2.48 | $2.26 | $2.39 | $3.59 | 87,666 |
| 2015-09-17 | $2.35 | $2.49 | $2.29 | $2.36 | $3.54 | 4,020 |
| 2015-09-16 | $2.27 | $2.45 | $2.27 | $2.40 | $3.60 | 5,374 |
| 2015-09-15 | $2.45 | $2.60 | $2.30 | $2.34 | $3.51 | 22,144 |
| 2015-09-14 | $2.45 | $2.59 | $2.31 | $2.36 | $3.54 | 12,632 |
| 2015-09-11 | $2.27 | $2.49 | $2.27 | $2.46 | $3.68 | 8,713 |
| 2015-09-10 | $2.22 | $2.35 | $2.22 | $2.28 | $3.42 | 5,987 |
| 2015-09-09 | $2.60 | $2.60 | $2.27 | $2.31 | $3.47 | 5,244 |
| 2015-09-08 | $2.13 | $2.34 | $2.13 | $2.33 | $3.50 | 11,886 |
| 2015-09-04 | $2.10 | $2.19 | $2.05 | $2.18 | $3.27 | 1,793 |
| 2015-09-03 | $2.09 | $2.17 | $2.04 | $2.17 | $3.26 | 1,078 |
| 2015-09-02 | $2.15 | $2.23 | $2.05 | $2.05 | $3.08 | 8,712 |
| 2015-09-01 | $2.09 | $2.12 | $2.04 | $2.06 | $3.09 | 2,520 |
| 2015-08-31 | $2.15 | $2.26 | $2.12 | $2.12 | $3.18 | 3,615 |
| 2015-08-28 | $2.25 | $2.25 | $2.18 | $2.18 | $3.27 | 2,268 |
| 2015-08-27 | $2.28 | $2.28 | $2.26 | $2.28 | $3.42 | 455 |
| 2015-08-26 | $2.36 | $2.45 | $2.20 | $2.24 | $3.36 | 17,192 |
Fusion Connect Inc (FSNNQ) News Headlines
Recent Fusion Connect Inc (FSNNQ) News
Similar Companies to Fusion Connect Inc (FSNNQ) 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 | -- | -- | -- |