GNC Holdings Inc (GNC) Exchange: NYSE
Data as of Aug. 21, 2025
$0.55 ($0.00) 0.00%
GNC Holdings Inc - Daily Information
Click for more stock information on GNC Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.55 |
| Previous Close | $0.55 |
| High | $0.55 |
| Low | $0.55 |
| Adjusted Open | $0.55 |
| Previous Adjusted Close | $0.55 |
| Adjusted High | $0.55 |
| Adjusted Low | $0.55 |
About GNC Holdings Inc (GNC)
GNC Holdings, Inc. is a global health and wellness brand that helps people live well. The company is known and trusted for quality performance and nutritional supplements, and its broad assortment features innovative private-label products as well as nationally recognized third-party brands, many of which are exclusive to GNC. GNC’s diversified, omni-channel business model has global reach and a well-recognized, trusted brand that provides customers with excellent service, product knowledge and solutions. The company serves consumers worldwide through company-owned retail locations, domestic and international franchise activities, and e-commerce. GNC also has exceptional innovation and product development capabilities and generates revenue through corporate partnerships. As of June 30, 2019, GNC had approximately 8,000 locations, of which approximately 5,900 retail locations are in the United States and the remainder are locations in approximately 50 countries.
Invest in GNC Holdings Inc (GNC)
Historical Stock Data for GNC Holdings Inc (GNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-30 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 20,974 |
| 2020-06-29 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 8,660,339 |
| 2020-06-26 | $0.66 | $0.69 | $0.51 | $0.62 | $0.62 | 22,874,568 |
| 2020-06-25 | $0.88 | $1.05 | $0.62 | $0.66 | $0.66 | 59,541,882 |
| 2020-06-24 | $0.58 | $0.75 | $0.46 | $0.61 | $0.61 | 26,942,429 |
| 2020-06-23 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 3,008,150 |
| 2020-06-22 | $0.89 | $0.90 | $0.84 | $0.87 | $0.87 | 3,088,959 |
| 2020-06-19 | $0.93 | $0.93 | $0.83 | $0.89 | $0.89 | 3,778,487 |
| 2020-06-18 | $0.90 | $0.93 | $0.86 | $0.91 | $0.91 | 2,562,624 |
| 2020-06-17 | $0.96 | $0.97 | $0.90 | $0.94 | $0.94 | 3,751,288 |
| 2020-06-16 | $1.06 | $1.08 | $0.97 | $0.99 | $0.99 | 4,911,171 |
| 2020-06-15 | $1.01 | $1.15 | $0.96 | $1.02 | $1.02 | 11,891,783 |
| 2020-06-12 | $0.95 | $0.97 | $0.88 | $0.95 | $0.95 | 6,833,377 |
| 2020-06-11 | $0.85 | $0.92 | $0.81 | $0.86 | $0.86 | 4,933,523 |
| 2020-06-10 | $1.05 | $1.05 | $0.86 | $0.97 | $0.97 | 7,849,325 |
| 2020-06-09 | $1.33 | $1.33 | $0.96 | $1.11 | $1.11 | 15,336,412 |
| 2020-06-08 | $0.88 | $1.49 | $0.78 | $1.48 | $1.48 | 36,931,210 |
| 2020-06-05 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 5,549,648 |
| 2020-06-04 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 4,284,770 |
| 2020-06-03 | $0.76 | $0.77 | $0.70 | $0.72 | $0.72 | 7,607,070 |
| 2020-06-02 | $0.82 | $0.88 | $0.73 | $0.80 | $0.80 | 8,694,543 |
| 2020-06-01 | $0.73 | $0.75 | $0.65 | $0.71 | $0.71 | 3,832,691 |
| 2020-05-29 | $0.74 | $0.78 | $0.73 | $0.75 | $0.75 | 3,809,214 |
| 2020-05-28 | $0.84 | $0.84 | $0.72 | $0.73 | $0.73 | 6,973,079 |
| 2020-05-27 | $0.85 | $0.89 | $0.72 | $0.81 | $0.81 | 14,257,931 |
| 2020-05-26 | $0.57 | $0.82 | $0.56 | $0.70 | $0.70 | 22,288,846 |
| 2020-05-22 | $0.51 | $0.63 | $0.49 | $0.55 | $0.55 | 9,050,764 |
| 2020-05-21 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 2,178,879 |
| 2020-05-20 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 2,531,479 |
| 2020-05-19 | $0.50 | $0.52 | $0.47 | $0.50 | $0.50 | 2,562,618 |
| 2020-05-18 | $0.52 | $0.52 | $0.46 | $0.52 | $0.52 | 4,720,438 |
| 2020-05-15 | $0.43 | $0.49 | $0.42 | $0.47 | $0.47 | 7,299,991 |
| 2020-05-14 | $0.42 | $0.49 | $0.39 | $0.42 | $0.42 | 9,045,740 |
| 2020-05-13 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 5,450,842 |
| 2020-05-12 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 4,283,615 |
| 2020-05-11 | $0.53 | $0.54 | $0.46 | $0.49 | $0.49 | 6,132,282 |
| 2020-05-08 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 2,318,436 |
| 2020-05-07 | $0.56 | $0.56 | $0.52 | $0.55 | $0.55 | 2,047,049 |
| 2020-05-06 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 1,574,177 |
| 2020-05-05 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 2,078,118 |
| 2020-05-04 | $0.57 | $0.57 | $0.50 | $0.55 | $0.55 | 2,256,192 |
| 2020-05-01 | $0.59 | $0.59 | $0.52 | $0.57 | $0.57 | 2,971,504 |
| 2020-04-30 | $0.66 | $0.67 | $0.57 | $0.58 | $0.58 | 4,742,690 |
| 2020-04-29 | $0.65 | $0.72 | $0.61 | $0.61 | $0.61 | 7,435,060 |
| 2020-04-28 | $0.72 | $0.73 | $0.59 | $0.59 | $0.59 | 8,750,511 |
| 2020-04-27 | $0.48 | $0.90 | $0.48 | $0.74 | $0.74 | 22,614,117 |
| 2020-04-24 | $0.46 | $0.49 | $0.43 | $0.48 | $0.48 | 3,471,945 |
| 2020-04-23 | $0.41 | $0.47 | $0.41 | $0.46 | $0.46 | 4,669,479 |
| 2020-04-22 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 2,274,546 |
| 2020-04-21 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 2,597,263 |
| 2020-04-20 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 4,166,761 |
| 2020-04-17 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 3,437,833 |
| 2020-04-16 | $0.47 | $0.47 | $0.39 | $0.42 | $0.42 | 3,888,644 |
| 2020-04-15 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 1,937,853 |
| 2020-04-14 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 2,245,386 |
| 2020-04-13 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 2,002,142 |
| 2020-04-09 | $0.44 | $0.48 | $0.43 | $0.44 | $0.44 | 3,517,304 |
| 2020-04-08 | $0.42 | $0.44 | $0.40 | $0.44 | $0.44 | 2,818,386 |
| 2020-04-07 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 3,133,777 |
| 2020-04-06 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 4,317,568 |
| 2020-04-03 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 3,004,142 |
| 2020-04-02 | $0.42 | $0.44 | $0.41 | $0.44 | $0.44 | 1,974,981 |
| 2020-04-01 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 2,278,858 |
| 2020-03-31 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 2,062,977 |
| 2020-03-30 | $0.45 | $0.55 | $0.43 | $0.45 | $0.45 | 4,824,774 |
| 2020-03-27 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 2,268,411 |
| 2020-03-26 | $0.43 | $0.47 | $0.40 | $0.47 | $0.47 | 5,473,508 |
| 2020-03-25 | $0.46 | $0.48 | $0.38 | $0.39 | $0.39 | 6,530,674 |
| 2020-03-24 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 2,137,564 |
| 2020-03-23 | $0.49 | $0.50 | $0.42 | $0.43 | $0.43 | 2,156,784 |
| 2020-03-20 | $0.61 | $0.61 | $0.46 | $0.46 | $0.46 | 3,781,538 |
| 2020-03-19 | $0.44 | $0.63 | $0.39 | $0.53 | $0.53 | 3,694,786 |
| 2020-03-18 | $0.48 | $0.49 | $0.40 | $0.40 | $0.40 | 2,378,950 |
| 2020-03-17 | $0.60 | $0.65 | $0.38 | $0.50 | $0.50 | 12,578,478 |
| 2020-03-16 | $1.00 | $1.25 | $0.98 | $1.08 | $1.08 | 4,131,637 |
| 2020-03-13 | $1.06 | $1.19 | $1.02 | $1.08 | $1.08 | 1,599,017 |
| 2020-03-12 | $1.16 | $1.16 | $0.95 | $0.99 | $0.99 | 2,609,115 |
| 2020-03-11 | $1.35 | $1.36 | $1.23 | $1.24 | $1.24 | 1,328,275 |
| 2020-03-10 | $1.47 | $1.47 | $1.32 | $1.38 | $1.38 | 1,266,950 |
| 2020-03-09 | $1.47 | $1.48 | $1.30 | $1.38 | $1.38 | 1,401,836 |
| 2020-03-06 | $1.51 | $1.64 | $1.44 | $1.53 | $1.53 | 2,192,778 |
| 2020-03-05 | $1.62 | $1.69 | $1.50 | $1.55 | $1.55 | 1,431,018 |
| 2020-03-04 | $1.63 | $1.71 | $1.60 | $1.63 | $1.63 | 1,059,241 |
| 2020-03-03 | $1.77 | $1.78 | $1.64 | $1.66 | $1.66 | 984,055 |
| 2020-03-02 | $1.82 | $1.83 | $1.67 | $1.71 | $1.71 | 1,183,424 |
| 2020-02-28 | $1.59 | $1.85 | $1.58 | $1.68 | $1.68 | 2,369,208 |
| 2020-02-27 | $1.71 | $1.75 | $1.64 | $1.65 | $1.65 | 1,530,240 |
| 2020-02-26 | $1.94 | $1.95 | $1.75 | $1.80 | $1.80 | 2,200,878 |
| 2020-02-25 | $2.04 | $2.07 | $1.88 | $1.95 | $1.95 | 1,424,554 |
| 2020-02-24 | $2.15 | $2.15 | $2.00 | $2.05 | $2.05 | 1,383,088 |
| 2020-02-21 | $2.24 | $2.25 | $2.19 | $2.20 | $2.20 | 556,861 |
| 2020-02-20 | $2.18 | $2.25 | $2.18 | $2.24 | $2.24 | 620,893 |
| 2020-02-19 | $2.24 | $2.25 | $2.21 | $2.21 | $2.21 | 431,445 |
| 2020-02-18 | $2.21 | $2.25 | $2.17 | $2.24 | $2.24 | 498,773 |
| 2020-02-14 | $2.21 | $2.23 | $2.17 | $2.22 | $2.22 | 482,271 |
| 2020-02-13 | $2.21 | $2.21 | $2.15 | $2.19 | $2.19 | 710,059 |
| 2020-02-12 | $2.16 | $2.24 | $2.16 | $2.21 | $2.21 | 846,253 |
| 2020-02-11 | $2.14 | $2.17 | $2.13 | $2.17 | $2.17 | 711,886 |
| 2020-02-10 | $2.17 | $2.18 | $2.11 | $2.13 | $2.13 | 490,261 |
| 2020-02-07 | $2.16 | $2.19 | $2.09 | $2.17 | $2.17 | 450,055 |
| 2020-02-06 | $2.22 | $2.24 | $2.15 | $2.18 | $2.18 | 680,582 |
| 2020-02-05 | $2.24 | $2.28 | $2.22 | $2.23 | $2.23 | 1,379,920 |
| 2020-02-04 | $2.24 | $2.25 | $2.17 | $2.24 | $2.24 | 632,614 |
| 2020-02-03 | $2.13 | $2.21 | $2.12 | $2.21 | $2.21 | 610,555 |
| 2020-01-31 | $2.16 | $2.18 | $2.10 | $2.14 | $2.14 | 724,488 |
| 2020-01-30 | $2.11 | $2.17 | $2.07 | $2.16 | $2.16 | 451,489 |
| 2020-01-29 | $2.15 | $2.18 | $2.10 | $2.13 | $2.13 | 623,586 |
| 2020-01-28 | $2.14 | $2.18 | $2.12 | $2.15 | $2.15 | 333,275 |
| 2020-01-27 | $2.12 | $2.19 | $2.08 | $2.16 | $2.16 | 456,374 |
| 2020-01-24 | $2.22 | $2.24 | $2.12 | $2.16 | $2.16 | 559,055 |
| 2020-01-23 | $2.18 | $2.24 | $2.13 | $2.22 | $2.22 | 470,000 |
| 2020-01-22 | $2.24 | $2.26 | $2.18 | $2.21 | $2.21 | 671,817 |
| 2020-01-21 | $2.20 | $2.27 | $2.15 | $2.24 | $2.24 | 1,719,713 |
| 2020-01-17 | $2.40 | $2.42 | $2.28 | $2.32 | $2.32 | 957,217 |
| 2020-01-16 | $2.35 | $2.41 | $2.28 | $2.41 | $2.41 | 816,620 |
| 2020-01-15 | $2.33 | $2.40 | $2.32 | $2.39 | $2.39 | 724,524 |
| 2020-01-14 | $2.26 | $2.36 | $2.25 | $2.34 | $2.34 | 764,094 |
| 2020-01-13 | $2.23 | $2.35 | $2.23 | $2.26 | $2.26 | 878,217 |
| 2020-01-10 | $2.29 | $2.30 | $2.18 | $2.24 | $2.24 | 909,998 |
| 2020-01-09 | $2.35 | $2.36 | $2.23 | $2.30 | $2.30 | 1,308,788 |
| 2020-01-08 | $2.36 | $2.41 | $2.31 | $2.33 | $2.33 | 748,362 |
| 2020-01-07 | $2.59 | $2.67 | $2.32 | $2.36 | $2.36 | 3,269,475 |
| 2020-01-06 | $2.67 | $2.68 | $2.62 | $2.64 | $2.64 | 723,489 |
| 2020-01-03 | $2.76 | $2.78 | $2.63 | $2.68 | $2.68 | 627,456 |
| 2020-01-02 | $2.80 | $2.83 | $2.75 | $2.76 | $2.76 | 1,084,694 |
| 2019-12-31 | $2.63 | $2.76 | $2.62 | $2.70 | $2.70 | 574,272 |
| 2019-12-30 | $2.64 | $2.69 | $2.57 | $2.67 | $2.67 | 530,770 |
| 2019-12-27 | $2.68 | $2.68 | $2.62 | $2.66 | $2.66 | 354,319 |
| 2019-12-26 | $2.66 | $2.69 | $2.63 | $2.65 | $2.65 | 386,414 |
| 2019-12-24 | $2.61 | $2.68 | $2.61 | $2.67 | $2.67 | 304,579 |
| 2019-12-23 | $2.70 | $2.70 | $2.60 | $2.63 | $2.63 | 800,371 |
| 2019-12-20 | $2.71 | $2.79 | $2.67 | $2.69 | $2.69 | 1,759,963 |
| 2019-12-19 | $2.65 | $2.73 | $2.60 | $2.69 | $2.69 | 760,788 |
| 2019-12-18 | $2.63 | $2.70 | $2.59 | $2.61 | $2.61 | 643,058 |
| 2019-12-17 | $2.73 | $2.73 | $2.54 | $2.61 | $2.61 | 1,665,490 |
| 2019-12-16 | $2.84 | $2.86 | $2.70 | $2.72 | $2.72 | 1,388,903 |
| 2019-12-13 | $2.88 | $2.95 | $2.81 | $2.83 | $2.83 | 701,918 |
| 2019-12-12 | $2.83 | $2.93 | $2.81 | $2.85 | $2.85 | 837,534 |
| 2019-12-11 | $2.85 | $2.85 | $2.72 | $2.81 | $2.81 | 646,938 |
| 2019-12-10 | $2.86 | $2.88 | $2.81 | $2.85 | $2.85 | 636,213 |
| 2019-12-09 | $2.90 | $2.92 | $2.82 | $2.88 | $2.88 | 802,941 |
| 2019-12-06 | $2.88 | $2.96 | $2.84 | $2.90 | $2.90 | 910,849 |
| 2019-12-05 | $2.82 | $2.86 | $2.80 | $2.82 | $2.82 | 737,279 |
| 2019-12-04 | $2.86 | $2.90 | $2.80 | $2.84 | $2.84 | 562,763 |
| 2019-12-03 | $2.84 | $2.86 | $2.75 | $2.83 | $2.83 | 602,155 |
| 2019-12-02 | $2.95 | $2.98 | $2.79 | $2.86 | $2.86 | 933,267 |
| 2019-11-29 | $2.93 | $2.98 | $2.88 | $2.94 | $2.94 | 443,605 |
| 2019-11-27 | $2.93 | $2.96 | $2.86 | $2.95 | $2.95 | 849,764 |
| 2019-11-26 | $2.98 | $3.01 | $2.87 | $2.89 | $2.89 | 1,166,878 |
| 2019-11-25 | $2.88 | $3.01 | $2.88 | $2.99 | $2.99 | 1,009,441 |
| 2019-11-22 | $2.97 | $2.97 | $2.84 | $2.92 | $2.92 | 736,567 |
| 2019-11-21 | $2.98 | $3.01 | $2.91 | $2.94 | $2.94 | 818,122 |
| 2019-11-20 | $3.09 | $3.09 | $2.94 | $2.97 | $2.97 | 1,280,772 |
| 2019-11-19 | $3.11 | $3.13 | $3.04 | $3.09 | $3.09 | 762,022 |
| 2019-11-18 | $3.20 | $3.20 | $3.05 | $3.14 | $3.14 | 748,171 |
| 2019-11-15 | $3.26 | $3.27 | $3.19 | $3.19 | $3.19 | 881,068 |
| 2019-11-14 | $3.25 | $3.29 | $3.21 | $3.23 | $3.23 | 590,849 |
| 2019-11-13 | $3.16 | $3.30 | $3.14 | $3.26 | $3.26 | 1,188,143 |
| 2019-11-12 | $3.34 | $3.37 | $3.11 | $3.19 | $3.19 | 1,579,283 |
| 2019-11-11 | $3.29 | $3.42 | $3.26 | $3.34 | $3.34 | 1,243,389 |
| 2019-11-08 | $3.15 | $3.29 | $3.10 | $3.28 | $3.28 | 1,771,393 |
| 2019-11-07 | $3.05 | $3.20 | $3.03 | $3.14 | $3.14 | 1,435,965 |
| 2019-11-06 | $2.93 | $3.05 | $2.82 | $3.03 | $3.03 | 1,489,875 |
| 2019-11-05 | $2.86 | $2.93 | $2.85 | $2.93 | $2.93 | 1,227,505 |
| 2019-11-04 | $2.75 | $2.91 | $2.75 | $2.84 | $2.84 | 2,408,098 |
| 2019-11-01 | $2.68 | $2.74 | $2.64 | $2.73 | $2.73 | 1,070,423 |
| 2019-10-31 | $2.80 | $2.80 | $2.57 | $2.64 | $2.64 | 1,620,065 |
| 2019-10-30 | $2.68 | $2.80 | $2.63 | $2.79 | $2.79 | 2,105,949 |
| 2019-10-29 | $2.58 | $2.74 | $2.53 | $2.67 | $2.67 | 1,631,218 |
| 2019-10-28 | $2.47 | $2.65 | $2.43 | $2.58 | $2.58 | 2,451,427 |
| 2019-10-25 | $2.41 | $2.50 | $2.37 | $2.42 | $2.42 | 1,972,081 |
| 2019-10-24 | $2.25 | $2.47 | $2.20 | $2.41 | $2.41 | 2,225,683 |
| 2019-10-23 | $2.32 | $2.41 | $2.18 | $2.40 | $2.40 | 3,693,398 |
| 2019-10-22 | $2.41 | $2.43 | $2.22 | $2.29 | $2.29 | 5,009,925 |
| 2019-10-21 | $2.05 | $2.09 | $2.03 | $2.08 | $2.08 | 728,452 |
| 2019-10-18 | $2.01 | $2.04 | $1.95 | $2.01 | $2.01 | 640,794 |
| 2019-10-17 | $2.08 | $2.09 | $2.03 | $2.04 | $2.04 | 524,554 |
| 2019-10-16 | $2.07 | $2.11 | $1.98 | $2.06 | $2.06 | 865,816 |
| 2019-10-15 | $2.08 | $2.14 | $2.04 | $2.07 | $2.07 | 665,724 |
| 2019-10-14 | $2.20 | $2.24 | $2.07 | $2.07 | $2.07 | 654,228 |
| 2019-10-11 | $2.30 | $2.30 | $2.20 | $2.22 | $2.22 | 872,501 |
| 2019-10-10 | $2.16 | $2.30 | $2.16 | $2.24 | $2.24 | 1,057,253 |
| 2019-10-09 | $2.23 | $2.24 | $2.14 | $2.19 | $2.19 | 497,738 |
| 2019-10-08 | $2.24 | $2.25 | $2.16 | $2.20 | $2.20 | 806,133 |
| 2019-10-07 | $2.19 | $2.27 | $2.15 | $2.26 | $2.26 | 837,417 |
| 2019-10-04 | $2.14 | $2.25 | $2.14 | $2.20 | $2.20 | 689,753 |
| 2019-10-03 | $2.07 | $2.21 | $2.03 | $2.14 | $2.14 | 997,534 |
| 2019-10-02 | $2.07 | $2.12 | $2.02 | $2.07 | $2.07 | 825,502 |
| 2019-10-01 | $2.13 | $2.18 | $2.04 | $2.09 | $2.09 | 1,234,514 |
| 2019-09-30 | $2.30 | $2.31 | $2.13 | $2.14 | $2.14 | 1,273,957 |
| 2019-09-27 | $2.52 | $2.52 | $2.34 | $2.34 | $2.34 | 1,366,145 |
| 2019-09-26 | $2.46 | $2.52 | $2.31 | $2.51 | $2.51 | 2,814,640 |
| 2019-09-25 | $2.52 | $2.63 | $2.27 | $2.45 | $2.45 | 2,477,215 |
| 2019-09-24 | $2.46 | $2.54 | $2.42 | $2.52 | $2.52 | 998,709 |
| 2019-09-23 | $2.49 | $2.53 | $2.41 | $2.47 | $2.47 | 1,223,039 |
| 2019-09-20 | $2.44 | $2.57 | $2.44 | $2.50 | $2.50 | 1,836,206 |
| 2019-09-19 | $2.39 | $2.52 | $2.34 | $2.45 | $2.45 | 1,609,074 |
| 2019-09-18 | $2.44 | $2.46 | $2.32 | $2.36 | $2.36 | 1,650,371 |
| 2019-09-17 | $2.57 | $2.57 | $2.40 | $2.43 | $2.43 | 1,629,051 |
| 2019-09-16 | $2.77 | $2.77 | $2.59 | $2.60 | $2.60 | 1,255,276 |
| 2019-09-13 | $2.72 | $2.83 | $2.67 | $2.78 | $2.78 | 2,070,755 |
| 2019-09-12 | $2.57 | $2.73 | $2.55 | $2.70 | $2.70 | 2,591,404 |
| 2019-09-11 | $2.40 | $2.58 | $2.38 | $2.55 | $2.55 | 3,032,358 |
| 2019-09-10 | $2.27 | $2.51 | $2.23 | $2.49 | $2.49 | 2,873,761 |
| 2019-09-09 | $2.05 | $2.27 | $2.03 | $2.24 | $2.24 | 2,269,327 |
| 2019-09-06 | $1.96 | $2.02 | $1.94 | $2.02 | $2.02 | 821,309 |
| 2019-09-05 | $1.95 | $2.01 | $1.94 | $1.96 | $1.96 | 1,153,332 |
| 2019-09-04 | $1.86 | $1.95 | $1.86 | $1.92 | $1.92 | 618,783 |
| 2019-09-03 | $1.93 | $1.96 | $1.85 | $1.86 | $1.86 | 864,438 |
| 2019-08-30 | $1.98 | $1.99 | $1.93 | $1.96 | $1.96 | 511,417 |
| 2019-08-29 | $1.92 | $2.00 | $1.92 | $1.97 | $1.97 | 1,156,667 |
| 2019-08-28 | $1.82 | $1.94 | $1.80 | $1.89 | $1.89 | 632,368 |
| 2019-08-27 | $1.97 | $1.97 | $1.78 | $1.83 | $1.83 | 1,068,491 |
| 2019-08-26 | $1.84 | $1.96 | $1.83 | $1.94 | $1.94 | 1,520,194 |
| 2019-08-23 | $1.88 | $1.90 | $1.75 | $1.80 | $1.80 | 820,815 |
| 2019-08-22 | $1.82 | $1.92 | $1.81 | $1.88 | $1.88 | 753,444 |
| 2019-08-21 | $1.83 | $1.88 | $1.77 | $1.80 | $1.80 | 1,145,709 |
| 2019-08-20 | $1.83 | $1.85 | $1.77 | $1.80 | $1.80 | 557,328 |
| 2019-08-19 | $1.70 | $1.84 | $1.69 | $1.83 | $1.83 | 777,926 |
| 2019-08-16 | $1.60 | $1.73 | $1.55 | $1.70 | $1.70 | 805,741 |
| 2019-08-15 | $1.72 | $1.74 | $1.58 | $1.60 | $1.60 | 1,186,082 |
| 2019-08-14 | $1.73 | $1.74 | $1.65 | $1.68 | $1.68 | 811,314 |
| 2019-08-13 | $1.81 | $1.87 | $1.72 | $1.74 | $1.74 | 953,182 |
| 2019-08-12 | $1.88 | $1.88 | $1.79 | $1.82 | $1.82 | 1,117,381 |
| 2019-08-09 | $1.99 | $2.00 | $1.88 | $1.89 | $1.89 | 856,761 |
| 2019-08-08 | $2.05 | $2.09 | $1.99 | $2.00 | $2.00 | 1,357,522 |
| 2019-08-07 | $1.97 | $1.98 | $1.90 | $1.93 | $1.93 | 1,467,728 |
| 2019-08-06 | $2.03 | $2.06 | $1.94 | $1.98 | $1.98 | 841,345 |
| 2019-08-05 | $2.02 | $2.05 | $1.95 | $2.03 | $2.03 | 1,060,379 |
| 2019-08-02 | $2.03 | $2.08 | $1.91 | $2.07 | $2.07 | 1,498,390 |
| 2019-08-01 | $2.09 | $2.13 | $1.98 | $2.03 | $2.03 | 1,964,778 |
| 2019-07-31 | $2.03 | $2.28 | $2.01 | $2.08 | $2.08 | 3,549,591 |
| 2019-07-30 | $1.99 | $2.04 | $1.92 | $2.01 | $2.01 | 1,257,692 |
| 2019-07-29 | $2.02 | $2.05 | $1.91 | $1.99 | $1.99 | 1,194,201 |
| 2019-07-26 | $1.84 | $2.14 | $1.81 | $2.03 | $2.03 | 3,586,621 |
| 2019-07-25 | $1.80 | $1.86 | $1.80 | $1.82 | $1.82 | 1,565,748 |
| 2019-07-24 | $1.71 | $1.83 | $1.70 | $1.83 | $1.83 | 2,750,765 |
| 2019-07-23 | $1.87 | $1.88 | $1.67 | $1.73 | $1.73 | 3,654,926 |
| 2019-07-22 | $1.92 | $1.95 | $1.81 | $1.88 | $1.88 | 2,138,630 |
| 2019-07-19 | $1.88 | $1.93 | $1.85 | $1.87 | $1.87 | 2,140,143 |
| 2019-07-18 | $1.86 | $1.93 | $1.80 | $1.87 | $1.87 | 2,111,929 |
| 2019-07-17 | $1.80 | $1.90 | $1.80 | $1.87 | $1.87 | 3,783,378 |
| 2019-07-16 | $1.81 | $1.84 | $1.78 | $1.83 | $1.83 | 723,964 |
| 2019-07-15 | $1.82 | $1.83 | $1.74 | $1.80 | $1.80 | 2,319,538 |
| 2019-07-12 | $1.80 | $1.87 | $1.76 | $1.80 | $1.80 | 1,164,371 |
| 2019-07-11 | $1.76 | $1.84 | $1.69 | $1.81 | $1.81 | 1,615,255 |
| 2019-07-10 | $1.75 | $1.81 | $1.66 | $1.77 | $1.77 | 1,731,955 |
| 2019-07-09 | $1.60 | $1.84 | $1.55 | $1.75 | $1.75 | 2,385,593 |
| 2019-07-08 | $1.58 | $1.65 | $1.55 | $1.60 | $1.60 | 803,828 |
| 2019-07-05 | $1.51 | $1.58 | $1.48 | $1.58 | $1.58 | 558,903 |
| 2019-07-03 | $1.57 | $1.58 | $1.51 | $1.51 | $1.51 | 469,841 |
| 2019-07-02 | $1.60 | $1.60 | $1.52 | $1.57 | $1.57 | 673,650 |
| 2019-07-01 | $1.53 | $1.58 | $1.48 | $1.58 | $1.58 | 2,331,662 |
| 2019-06-28 | $1.51 | $1.55 | $1.47 | $1.50 | $1.50 | 1,385,606 |
| 2019-06-27 | $1.40 | $1.62 | $1.39 | $1.47 | $1.47 | 2,912,196 |
| 2019-06-26 | $1.37 | $1.43 | $1.37 | $1.38 | $1.38 | 1,075,882 |
| 2019-06-25 | $1.38 | $1.40 | $1.33 | $1.37 | $1.37 | 1,408,188 |
| 2019-06-24 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 918,695 |
| 2019-06-21 | $1.44 | $1.46 | $1.36 | $1.43 | $1.43 | 2,043,979 |
| 2019-06-20 | $1.49 | $1.54 | $1.42 | $1.46 | $1.46 | 1,125,454 |
| 2019-06-19 | $1.53 | $1.54 | $1.47 | $1.48 | $1.48 | 1,085,156 |
| 2019-06-18 | $1.54 | $1.62 | $1.51 | $1.53 | $1.53 | 955,287 |
| 2019-06-17 | $1.49 | $1.55 | $1.45 | $1.53 | $1.53 | 1,199,353 |
| 2019-06-14 | $1.52 | $1.54 | $1.47 | $1.50 | $1.50 | 558,126 |
| 2019-06-13 | $1.43 | $1.56 | $1.43 | $1.54 | $1.54 | 1,125,731 |
| 2019-06-12 | $1.38 | $1.44 | $1.37 | $1.42 | $1.42 | 716,081 |
| 2019-06-11 | $1.38 | $1.41 | $1.36 | $1.38 | $1.38 | 621,977 |
| 2019-06-10 | $1.42 | $1.46 | $1.36 | $1.36 | $1.36 | 790,213 |
| 2019-06-07 | $1.36 | $1.43 | $1.34 | $1.42 | $1.42 | 658,595 |
| 2019-06-06 | $1.49 | $1.49 | $1.32 | $1.35 | $1.35 | 2,033,446 |
| 2019-06-05 | $1.62 | $1.62 | $1.44 | $1.47 | $1.47 | 1,222,458 |
| 2019-06-04 | $1.48 | $1.63 | $1.48 | $1.61 | $1.61 | 1,329,424 |
| 2019-06-03 | $1.45 | $1.53 | $1.41 | $1.46 | $1.46 | 1,383,623 |
| 2019-05-31 | $1.41 | $1.43 | $1.36 | $1.40 | $1.40 | 1,147,475 |
| 2019-05-30 | $1.44 | $1.55 | $1.42 | $1.43 | $1.43 | 1,123,324 |
| 2019-05-29 | $1.50 | $1.51 | $1.41 | $1.45 | $1.45 | 1,540,008 |
| 2019-05-28 | $1.55 | $1.62 | $1.51 | $1.51 | $1.51 | 2,056,577 |
| 2019-05-24 | $1.55 | $1.59 | $1.50 | $1.55 | $1.55 | 804,403 |
| 2019-05-23 | $1.59 | $1.59 | $1.48 | $1.53 | $1.53 | 1,491,624 |
| 2019-05-22 | $1.66 | $1.70 | $1.58 | $1.61 | $1.61 | 1,092,973 |
| 2019-05-21 | $1.62 | $1.67 | $1.62 | $1.65 | $1.65 | 771,531 |
| 2019-05-20 | $1.71 | $1.72 | $1.59 | $1.63 | $1.63 | 1,743,730 |
| 2019-05-17 | $1.77 | $1.79 | $1.69 | $1.71 | $1.71 | 1,887,989 |
| 2019-05-16 | $1.87 | $1.88 | $1.75 | $1.76 | $1.76 | 1,644,848 |
| 2019-05-15 | $1.86 | $1.88 | $1.81 | $1.87 | $1.87 | 542,361 |
| 2019-05-14 | $1.85 | $1.88 | $1.79 | $1.86 | $1.86 | 1,034,790 |
| 2019-05-13 | $1.94 | $1.96 | $1.81 | $1.84 | $1.84 | 1,670,373 |
| 2019-05-10 | $1.93 | $2.02 | $1.90 | $1.98 | $1.98 | 1,194,265 |
| 2019-05-09 | $1.98 | $1.98 | $1.86 | $1.95 | $1.95 | 1,671,843 |
| 2019-05-08 | $2.05 | $2.05 | $1.94 | $2.00 | $2.00 | 1,964,666 |
| 2019-05-07 | $2.04 | $2.13 | $2.01 | $2.03 | $2.03 | 1,673,629 |
| 2019-05-06 | $2.06 | $2.10 | $1.98 | $2.07 | $2.07 | 1,883,383 |
| 2019-05-03 | $2.08 | $2.13 | $2.03 | $2.08 | $2.08 | 2,419,554 |
| 2019-05-02 | $2.12 | $2.13 | $2.02 | $2.08 | $2.08 | 2,584,695 |
| 2019-05-01 | $2.22 | $2.22 | $2.09 | $2.11 | $2.11 | 1,676,683 |
| 2019-04-30 | $2.39 | $2.39 | $2.22 | $2.22 | $2.22 | 1,862,460 |
| 2019-04-29 | $2.44 | $2.44 | $2.37 | $2.39 | $2.39 | 1,745,376 |
| 2019-04-26 | $2.32 | $2.51 | $2.30 | $2.46 | $2.46 | 6,354,494 |
| 2019-04-25 | $2.20 | $2.34 | $2.07 | $2.32 | $2.32 | 13,894,386 |
| 2019-04-24 | $2.25 | $2.28 | $2.01 | $2.04 | $2.04 | 6,142,197 |
| 2019-04-23 | $2.34 | $2.37 | $2.21 | $2.24 | $2.24 | 11,491,347 |
| 2019-04-22 | $2.37 | $2.38 | $2.15 | $2.17 | $2.17 | 2,585,977 |
| 2019-04-18 | $2.42 | $2.50 | $2.35 | $2.35 | $2.35 | 1,918,097 |
| 2019-04-17 | $2.53 | $2.55 | $2.40 | $2.41 | $2.41 | 1,128,585 |
| 2019-04-16 | $2.60 | $2.60 | $2.40 | $2.50 | $2.50 | 1,519,271 |
| 2019-04-15 | $2.54 | $2.62 | $2.50 | $2.60 | $2.60 | 1,354,319 |
| 2019-04-12 | $2.60 | $2.60 | $2.52 | $2.55 | $2.55 | 548,062 |
| 2019-04-11 | $2.60 | $2.61 | $2.56 | $2.59 | $2.59 | 714,612 |
| 2019-04-10 | $2.57 | $2.60 | $2.50 | $2.60 | $2.60 | 1,080,644 |
| 2019-04-09 | $2.58 | $2.65 | $2.55 | $2.61 | $2.61 | 801,113 |
| 2019-04-08 | $2.57 | $2.68 | $2.49 | $2.61 | $2.61 | 2,134,357 |
| 2019-04-05 | $2.60 | $2.64 | $2.52 | $2.58 | $2.58 | 570,571 |
| 2019-04-04 | $2.45 | $2.66 | $2.45 | $2.61 | $2.61 | 3,267,570 |
| 2019-04-03 | $2.50 | $2.54 | $2.44 | $2.44 | $2.44 | 1,771,113 |
| 2019-04-02 | $2.55 | $2.59 | $2.46 | $2.49 | $2.49 | 1,206,834 |
| 2019-04-01 | $2.75 | $2.77 | $2.52 | $2.56 | $2.56 | 2,442,879 |
| 2019-03-29 | $2.76 | $2.80 | $2.71 | $2.73 | $2.73 | 894,826 |
| 2019-03-28 | $2.82 | $2.83 | $2.72 | $2.74 | $2.74 | 1,062,767 |
| 2019-03-27 | $2.76 | $2.83 | $2.74 | $2.82 | $2.82 | 1,019,860 |
| 2019-03-26 | $2.71 | $2.85 | $2.71 | $2.77 | $2.77 | 1,632,414 |
| 2019-03-25 | $2.68 | $2.76 | $2.64 | $2.74 | $2.74 | 1,104,073 |
| 2019-03-22 | $2.70 | $2.76 | $2.66 | $2.68 | $2.68 | 973,831 |
| 2019-03-21 | $2.65 | $2.75 | $2.65 | $2.73 | $2.73 | 1,320,181 |
| 2019-03-20 | $2.65 | $2.70 | $2.59 | $2.66 | $2.66 | 933,364 |
| 2019-03-19 | $2.55 | $2.71 | $2.55 | $2.66 | $2.66 | 2,074,334 |
| 2019-03-18 | $2.39 | $2.59 | $2.37 | $2.55 | $2.55 | 2,252,187 |
| 2019-03-15 | $2.48 | $2.48 | $2.34 | $2.42 | $2.42 | 8,840,515 |
| 2019-03-14 | $2.45 | $2.52 | $2.42 | $2.48 | $2.48 | 1,429,505 |
| 2019-03-13 | $2.36 | $2.50 | $2.36 | $2.45 | $2.45 | 2,318,497 |
| 2019-03-12 | $2.46 | $2.50 | $2.33 | $2.34 | $2.34 | 2,085,057 |
| 2019-03-11 | $2.45 | $2.54 | $2.43 | $2.46 | $2.46 | 2,804,665 |
| 2019-03-08 | $2.51 | $2.58 | $2.42 | $2.43 | $2.43 | 1,897,880 |
| 2019-03-07 | $2.70 | $2.70 | $2.45 | $2.46 | $2.46 | 2,695,192 |
| 2019-03-06 | $2.76 | $2.83 | $2.64 | $2.68 | $2.68 | 3,742,813 |
| 2019-03-05 | $2.89 | $3.05 | $2.71 | $2.72 | $2.72 | 4,703,478 |
| 2019-03-04 | $3.13 | $3.30 | $3.08 | $3.26 | $3.26 | 2,907,582 |
| 2019-03-01 | $3.00 | $3.12 | $2.97 | $3.06 | $3.06 | 1,132,153 |
| 2019-02-28 | $3.18 | $3.22 | $2.89 | $2.98 | $2.98 | 2,096,486 |
| 2019-02-27 | $3.20 | $3.50 | $3.16 | $3.18 | $3.18 | 2,782,669 |
| 2019-02-26 | $3.02 | $3.23 | $2.99 | $3.18 | $3.18 | 2,112,914 |
| 2019-02-25 | $2.94 | $3.08 | $2.92 | $3.00 | $3.00 | 1,162,027 |
| 2019-02-22 | $2.90 | $2.95 | $2.86 | $2.91 | $2.91 | 679,219 |
| 2019-02-21 | $2.89 | $2.95 | $2.85 | $2.90 | $2.90 | 606,197 |
| 2019-02-20 | $2.95 | $2.97 | $2.90 | $2.92 | $2.92 | 567,473 |
| 2019-02-19 | $2.99 | $3.03 | $2.90 | $2.94 | $2.94 | 922,688 |
| 2019-02-15 | $2.95 | $2.97 | $2.92 | $2.95 | $2.95 | 624,870 |
| 2019-02-14 | $3.08 | $3.10 | $2.91 | $2.94 | $2.94 | 1,025,594 |
| 2019-02-13 | $2.96 | $3.08 | $2.90 | $2.91 | $2.91 | 1,174,859 |
| 2019-02-12 | $2.83 | $2.98 | $2.83 | $2.96 | $2.96 | 533,790 |
| 2019-02-11 | $2.87 | $2.92 | $2.78 | $2.83 | $2.83 | 1,589,122 |
| 2019-02-08 | $2.85 | $2.91 | $2.81 | $2.86 | $2.86 | 718,319 |
| 2019-02-07 | $2.93 | $3.03 | $2.88 | $2.89 | $2.89 | 722,825 |
| 2019-02-06 | $3.03 | $3.03 | $2.94 | $2.97 | $2.97 | 730,003 |
| 2019-02-05 | $2.93 | $3.05 | $2.91 | $2.98 | $2.98 | 609,319 |
| 2019-02-04 | $2.93 | $3.03 | $2.93 | $2.93 | $2.93 | 580,644 |
| 2019-02-01 | $3.00 | $3.03 | $2.88 | $2.95 | $2.95 | 1,120,879 |
| 2019-01-31 | $2.99 | $3.15 | $2.98 | $3.05 | $3.05 | 914,195 |
| 2019-01-30 | $3.09 | $3.10 | $3.00 | $3.01 | $3.01 | 442,152 |
| 2019-01-29 | $3.13 | $3.14 | $2.99 | $3.08 | $3.08 | 982,259 |
| 2019-01-28 | $3.13 | $3.25 | $3.10 | $3.16 | $3.16 | 879,739 |
| 2019-01-25 | $3.10 | $3.25 | $3.02 | $3.19 | $3.19 | 1,366,405 |
| 2019-01-24 | $2.88 | $3.11 | $2.86 | $3.07 | $3.07 | 1,146,927 |
| 2019-01-23 | $2.90 | $2.96 | $2.80 | $2.90 | $2.90 | 1,009,240 |
| 2019-01-22 | $2.95 | $3.00 | $2.91 | $2.94 | $2.94 | 892,562 |
| 2019-01-18 | $2.93 | $3.03 | $2.92 | $3.00 | $3.00 | 1,336,153 |
| 2019-01-17 | $2.88 | $3.01 | $2.85 | $2.93 | $2.93 | 897,261 |
| 2019-01-16 | $2.99 | $3.13 | $2.86 | $2.90 | $2.90 | 1,706,797 |
| 2019-01-15 | $2.97 | $3.05 | $2.90 | $3.00 | $3.00 | 1,796,623 |
| 2019-01-14 | $2.90 | $2.98 | $2.84 | $2.96 | $2.96 | 1,182,848 |
| 2019-01-11 | $2.74 | $2.99 | $2.73 | $2.95 | $2.95 | 1,971,301 |
| 2019-01-10 | $2.62 | $2.76 | $2.60 | $2.74 | $2.74 | 746,346 |
| 2019-01-09 | $2.63 | $2.74 | $2.61 | $2.68 | $2.68 | 754,797 |
| 2019-01-08 | $2.64 | $2.70 | $2.58 | $2.68 | $2.68 | 951,390 |
| 2019-01-07 | $2.56 | $2.66 | $2.49 | $2.62 | $2.62 | 1,007,791 |
| 2019-01-04 | $2.53 | $2.63 | $2.50 | $2.55 | $2.55 | 1,544,681 |
| 2019-01-03 | $2.47 | $2.60 | $2.38 | $2.50 | $2.50 | 883,986 |
| 2019-01-02 | $2.34 | $2.55 | $2.32 | $2.51 | $2.51 | 1,325,552 |
| 2018-12-31 | $2.35 | $2.43 | $2.27 | $2.37 | $2.37 | 1,171,395 |
| 2018-12-28 | $2.35 | $2.42 | $2.30 | $2.33 | $2.33 | 937,699 |
| 2018-12-27 | $2.38 | $2.46 | $2.22 | $2.36 | $2.36 | 1,598,471 |
| 2018-12-26 | $2.34 | $2.52 | $2.27 | $2.41 | $2.41 | 1,970,611 |
| 2018-12-24 | $2.25 | $2.38 | $2.14 | $2.32 | $2.32 | 861,044 |
| 2018-12-21 | $2.36 | $2.40 | $2.21 | $2.25 | $2.25 | 1,992,268 |
| 2018-12-20 | $2.53 | $2.58 | $2.29 | $2.35 | $2.35 | 1,974,601 |
| 2018-12-19 | $2.63 | $2.68 | $2.51 | $2.54 | $2.54 | 1,299,735 |
| 2018-12-18 | $2.59 | $2.75 | $2.59 | $2.62 | $2.62 | 1,501,069 |
| 2018-12-17 | $2.59 | $2.75 | $2.56 | $2.61 | $2.61 | 1,596,419 |
| 2018-12-14 | $2.59 | $2.66 | $2.53 | $2.60 | $2.60 | 1,061,758 |
| 2018-12-13 | $2.69 | $2.71 | $2.56 | $2.59 | $2.59 | 1,333,333 |
| 2018-12-12 | $2.69 | $2.79 | $2.62 | $2.67 | $2.67 | 1,052,350 |
| 2018-12-11 | $2.75 | $2.75 | $2.58 | $2.66 | $2.66 | 1,332,216 |
| 2018-12-10 | $2.65 | $2.78 | $2.55 | $2.73 | $2.73 | 1,784,113 |
| 2018-12-07 | $2.67 | $2.82 | $2.62 | $2.66 | $2.66 | 1,818,074 |
| 2018-12-06 | $2.77 | $2.81 | $2.52 | $2.68 | $2.68 | 2,835,337 |
| 2018-12-04 | $2.92 | $2.94 | $2.76 | $2.77 | $2.77 | 2,193,110 |
| 2018-12-03 | $2.94 | $2.94 | $2.86 | $2.91 | $2.91 | 1,303,143 |
| 2018-11-30 | $2.93 | $2.95 | $2.85 | $2.85 | $2.85 | 1,553,236 |
| 2018-11-29 | $2.98 | $3.01 | $2.88 | $2.95 | $2.95 | 1,076,107 |
| 2018-11-28 | $2.94 | $3.01 | $2.89 | $2.98 | $2.98 | 1,250,998 |
| 2018-11-27 | $2.90 | $3.01 | $2.85 | $2.95 | $2.95 | 1,495,171 |
| 2018-11-26 | $2.93 | $2.99 | $2.87 | $2.92 | $2.92 | 1,075,600 |
| 2018-11-23 | $2.96 | $2.97 | $2.85 | $2.93 | $2.93 | 695,351 |
| 2018-11-21 | $2.95 | $3.02 | $2.91 | $2.97 | $2.97 | 1,917,535 |
| 2018-11-20 | $3.08 | $3.08 | $2.85 | $2.93 | $2.93 | 2,826,949 |
| 2018-11-19 | $3.15 | $3.26 | $3.09 | $3.13 | $3.13 | 2,259,582 |
| 2018-11-16 | $3.19 | $3.23 | $3.08 | $3.17 | $3.17 | 1,466,618 |
| 2018-11-15 | $3.26 | $3.30 | $3.10 | $3.18 | $3.18 | 2,285,807 |
| 2018-11-14 | $3.27 | $3.34 | $3.04 | $3.29 | $3.29 | 3,518,032 |
| 2018-11-13 | $3.42 | $3.48 | $3.23 | $3.25 | $3.25 | 2,184,345 |
| 2018-11-12 | $3.34 | $3.63 | $3.20 | $3.41 | $3.41 | 4,323,652 |
| 2018-11-09 | $4.30 | $4.30 | $3.98 | $4.22 | $4.22 | 2,642,467 |
| 2018-11-08 | $4.38 | $4.38 | $4.21 | $4.29 | $4.29 | 2,091,832 |
| 2018-11-07 | $4.46 | $4.47 | $3.93 | $4.36 | $4.36 | 4,302,318 |
| 2018-11-06 | $3.85 | $4.02 | $3.80 | $3.92 | $3.92 | 1,234,126 |
| 2018-11-05 | $4.02 | $4.07 | $3.81 | $3.85 | $3.85 | 861,328 |
| 2018-11-02 | $3.89 | $4.12 | $3.86 | $3.99 | $3.99 | 2,052,266 |
| 2018-11-01 | $3.71 | $3.91 | $3.70 | $3.86 | $3.86 | 1,407,669 |
| 2018-10-31 | $3.58 | $3.81 | $3.48 | $3.68 | $3.68 | 2,997,222 |
| 2018-10-30 | $3.55 | $3.95 | $3.53 | $3.90 | $3.90 | 2,264,556 |
| 2018-10-29 | $3.44 | $3.79 | $3.41 | $3.52 | $3.52 | 2,532,415 |
| 2018-10-26 | $3.44 | $3.46 | $3.15 | $3.36 | $3.36 | 2,058,121 |
| 2018-10-25 | $3.69 | $3.69 | $3.33 | $3.46 | $3.46 | 3,095,119 |
| 2018-10-24 | $4.12 | $4.21 | $3.66 | $3.67 | $3.67 | 3,231,607 |
| 2018-10-23 | $4.13 | $4.46 | $4.09 | $4.18 | $4.18 | 2,748,004 |
| 2018-10-22 | $4.26 | $4.32 | $4.09 | $4.20 | $4.20 | 948,863 |
| 2018-10-19 | $4.28 | $4.43 | $4.18 | $4.22 | $4.22 | 1,110,634 |
| 2018-10-18 | $4.40 | $4.54 | $4.27 | $4.30 | $4.30 | 1,244,151 |
| 2018-10-17 | $4.33 | $4.65 | $4.28 | $4.43 | $4.43 | 2,839,102 |
| 2018-10-16 | $4.10 | $4.47 | $4.06 | $4.37 | $4.37 | 3,273,621 |
| 2018-10-15 | $3.98 | $4.20 | $3.88 | $4.10 | $4.10 | 1,344,786 |
| 2018-10-12 | $4.14 | $4.14 | $3.92 | $3.96 | $3.96 | 1,202,104 |
| 2018-10-11 | $4.08 | $4.18 | $4.00 | $4.11 | $4.11 | 2,617,463 |
| 2018-10-10 | $4.11 | $4.21 | $3.99 | $4.07 | $4.07 | 2,565,310 |
| 2018-10-09 | $3.94 | $4.26 | $3.92 | $4.10 | $4.10 | 1,593,393 |
| 2018-10-08 | $4.00 | $4.06 | $3.92 | $3.96 | $3.96 | 1,396,695 |
| 2018-10-05 | $3.94 | $4.09 | $3.90 | $3.97 | $3.97 | 1,550,342 |
| 2018-10-04 | $4.00 | $4.05 | $3.88 | $3.94 | $3.94 | 1,620,968 |
| 2018-10-03 | $4.20 | $4.23 | $3.96 | $3.99 | $3.99 | 1,581,335 |
| 2018-10-02 | $4.25 | $4.32 | $4.14 | $4.19 | $4.19 | 1,429,109 |
| 2018-10-01 | $4.17 | $4.27 | $4.10 | $4.25 | $4.25 | 1,435,854 |
| 2018-09-28 | $4.21 | $4.21 | $4.04 | $4.14 | $4.14 | 1,535,996 |
| 2018-09-27 | $4.37 | $4.40 | $4.14 | $4.21 | $4.21 | 1,921,279 |
| 2018-09-26 | $4.30 | $4.43 | $4.21 | $4.35 | $4.35 | 1,510,780 |
| 2018-09-25 | $4.30 | $4.49 | $4.24 | $4.30 | $4.30 | 2,116,265 |
| 2018-09-24 | $3.94 | $4.30 | $3.91 | $4.30 | $4.30 | 3,719,970 |
| 2018-09-21 | $3.80 | $3.98 | $3.79 | $3.96 | $3.96 | 3,422,882 |
| 2018-09-20 | $3.84 | $3.88 | $3.73 | $3.79 | $3.79 | 1,265,010 |
| 2018-09-19 | $3.91 | $3.99 | $3.81 | $3.84 | $3.84 | 1,587,910 |
| 2018-09-18 | $3.85 | $4.04 | $3.77 | $3.91 | $3.91 | 2,654,586 |
| 2018-09-17 | $3.75 | $4.06 | $3.67 | $3.85 | $3.85 | 4,340,869 |
| 2018-09-14 | $3.58 | $3.78 | $3.40 | $3.75 | $3.75 | 5,526,936 |
| 2018-09-13 | $3.35 | $3.80 | $3.23 | $3.65 | $3.65 | 15,169,510 |
| 2018-09-12 | $2.94 | $2.99 | $2.86 | $2.89 | $2.89 | 967,507 |
| 2018-09-11 | $2.81 | $2.97 | $2.80 | $2.90 | $2.90 | 1,572,266 |
| 2018-09-10 | $2.88 | $2.91 | $2.78 | $2.81 | $2.81 | 1,068,318 |
| 2018-09-07 | $2.72 | $2.90 | $2.71 | $2.84 | $2.84 | 2,176,977 |
| 2018-09-06 | $3.02 | $3.02 | $2.84 | $2.91 | $2.91 | 2,236,827 |
| 2018-09-05 | $3.06 | $3.10 | $2.91 | $3.01 | $3.01 | 1,669,905 |
| 2018-09-04 | $3.08 | $3.13 | $3.02 | $3.08 | $3.08 | 989,663 |
| 2018-08-31 | $3.04 | $3.16 | $3.04 | $3.10 | $3.10 | 782,986 |
| 2018-08-30 | $3.06 | $3.13 | $3.03 | $3.05 | $3.05 | 960,319 |
| 2018-08-29 | $3.13 | $3.14 | $3.04 | $3.05 | $3.05 | 995,953 |
| 2018-08-28 | $3.10 | $3.22 | $3.04 | $3.13 | $3.13 | 1,400,251 |
| 2018-08-27 | $3.26 | $3.28 | $3.06 | $3.08 | $3.08 | 1,697,007 |
| 2018-08-24 | $3.25 | $3.27 | $3.15 | $3.19 | $3.19 | 759,940 |
| 2018-08-23 | $3.16 | $3.33 | $3.13 | $3.27 | $3.27 | 1,799,128 |
| 2018-08-22 | $3.19 | $3.21 | $3.13 | $3.18 | $3.18 | 550,052 |
| 2018-08-21 | $3.13 | $3.22 | $3.12 | $3.17 | $3.17 | 992,622 |
| 2018-08-20 | $3.08 | $3.14 | $3.03 | $3.13 | $3.13 | 1,312,387 |
| 2018-08-17 | $3.00 | $3.09 | $2.95 | $3.04 | $3.04 | 1,045,513 |
| 2018-08-16 | $2.99 | $3.06 | $2.92 | $3.02 | $3.02 | 1,222,422 |
| 2018-08-15 | $2.96 | $2.98 | $2.78 | $2.96 | $2.96 | 2,047,231 |
| 2018-08-14 | $2.99 | $3.02 | $2.88 | $2.97 | $2.97 | 1,965,875 |
| 2018-08-13 | $3.07 | $3.07 | $2.94 | $2.98 | $2.98 | 2,175,763 |
| 2018-08-10 | $3.08 | $3.12 | $3.02 | $3.05 | $3.05 | 1,189,791 |
| 2018-08-09 | $3.11 | $3.22 | $3.09 | $3.09 | $3.09 | 1,369,108 |
| 2018-08-08 | $3.05 | $3.18 | $3.01 | $3.11 | $3.11 | 2,141,713 |
| 2018-08-07 | $3.07 | $3.08 | $2.97 | $3.01 | $3.01 | 1,134,928 |
| 2018-08-06 | $3.06 | $3.06 | $3.01 | $3.03 | $3.03 | 1,138,434 |
| 2018-08-03 | $3.09 | $3.13 | $3.02 | $3.05 | $3.05 | 1,285,931 |
| 2018-08-02 | $3.10 | $3.10 | $3.01 | $3.07 | $3.07 | 1,304,273 |
| 2018-08-01 | $3.16 | $3.16 | $2.99 | $3.10 | $3.10 | 1,865,785 |
| 2018-07-31 | $3.02 | $3.22 | $2.95 | $3.18 | $3.18 | 2,796,925 |
| 2018-07-30 | $3.06 | $3.16 | $3.01 | $3.02 | $3.02 | 1,906,878 |
| 2018-07-27 | $3.28 | $3.31 | $3.01 | $3.06 | $3.06 | 2,893,365 |
| 2018-07-26 | $3.45 | $3.68 | $3.17 | $3.28 | $3.28 | 6,537,424 |
| 2018-07-25 | $3.21 | $3.28 | $3.09 | $3.23 | $3.23 | 2,130,786 |
| 2018-07-24 | $3.24 | $3.29 | $3.14 | $3.21 | $3.21 | 1,767,387 |
| 2018-07-23 | $3.25 | $3.25 | $3.17 | $3.24 | $3.24 | 1,400,448 |
| 2018-07-20 | $3.28 | $3.30 | $3.17 | $3.25 | $3.25 | 1,698,401 |
| 2018-07-19 | $3.24 | $3.34 | $3.22 | $3.27 | $3.27 | 782,294 |
| 2018-07-18 | $3.22 | $3.29 | $3.17 | $3.24 | $3.24 | 1,164,380 |
| 2018-07-17 | $3.24 | $3.33 | $3.15 | $3.21 | $3.21 | 1,670,181 |
| 2018-07-16 | $3.40 | $3.45 | $3.22 | $3.23 | $3.23 | 1,527,202 |
| 2018-07-13 | $3.50 | $3.52 | $3.41 | $3.42 | $3.42 | 864,344 |
| 2018-07-12 | $3.43 | $3.54 | $3.39 | $3.50 | $3.50 | 1,397,253 |
| 2018-07-11 | $3.40 | $3.42 | $3.32 | $3.41 | $3.41 | 993,832 |
| 2018-07-10 | $3.46 | $3.56 | $3.41 | $3.41 | $3.41 | 965,358 |
| 2018-07-09 | $3.35 | $3.50 | $3.31 | $3.45 | $3.45 | 1,151,635 |
| 2018-07-06 | $3.35 | $3.40 | $3.30 | $3.35 | $3.35 | 1,441,637 |
| 2018-07-05 | $3.41 | $3.44 | $3.31 | $3.35 | $3.35 | 1,550,474 |
| 2018-07-03 | $3.48 | $3.49 | $3.36 | $3.40 | $3.40 | 1,056,577 |
| 2018-07-02 | $3.52 | $3.58 | $3.47 | $3.47 | $3.47 | 1,384,143 |
| 2018-06-29 | $3.53 | $3.55 | $3.46 | $3.52 | $3.52 | 1,967,051 |
| 2018-06-28 | $3.57 | $3.64 | $3.50 | $3.51 | $3.51 | 1,848,236 |
| 2018-06-27 | $3.75 | $3.86 | $3.60 | $3.61 | $3.61 | 1,588,186 |
| 2018-06-26 | $4.00 | $4.00 | $3.74 | $3.80 | $3.80 | 2,233,739 |
| 2018-06-25 | $4.15 | $4.22 | $3.98 | $4.06 | $4.06 | 1,696,062 |
| 2018-06-22 | $4.13 | $4.24 | $4.09 | $4.16 | $4.16 | 2,784,485 |
| 2018-06-21 | $4.14 | $4.37 | $4.11 | $4.12 | $4.12 | 3,139,933 |
| 2018-06-20 | $4.10 | $4.15 | $4.06 | $4.13 | $4.13 | 2,300,856 |
| 2018-06-19 | $3.99 | $4.15 | $3.90 | $4.10 | $4.10 | 2,706,274 |
| 2018-06-18 | $3.98 | $4.19 | $3.96 | $4.06 | $4.06 | 2,182,563 |
| 2018-06-15 | $3.98 | $4.00 | $3.84 | $3.97 | $3.97 | 2,052,763 |
| 2018-06-14 | $4.07 | $4.08 | $3.78 | $4.00 | $4.00 | 3,296,837 |
| 2018-06-13 | $3.96 | $4.30 | $3.90 | $4.05 | $4.05 | 5,585,464 |
| 2018-06-12 | $3.80 | $4.06 | $3.54 | $3.96 | $3.96 | 4,690,847 |
| 2018-06-11 | $3.45 | $3.84 | $3.42 | $3.81 | $3.81 | 4,246,310 |
| 2018-06-08 | $3.26 | $3.60 | $3.22 | $3.48 | $3.48 | 3,141,230 |
| 2018-06-07 | $3.18 | $3.30 | $3.12 | $3.28 | $3.28 | 1,608,585 |
| 2018-06-06 | $3.06 | $3.26 | $2.97 | $3.19 | $3.19 | 3,048,509 |
| 2018-06-05 | $3.10 | $3.11 | $2.90 | $3.05 | $3.05 | 3,401,710 |
| 2018-06-04 | $3.20 | $3.20 | $3.06 | $3.09 | $3.09 | 2,569,479 |
| 2018-06-01 | $3.20 | $3.32 | $3.11 | $3.19 | $3.19 | 3,659,100 |
| 2018-05-31 | $3.27 | $3.31 | $3.18 | $3.20 | $3.20 | 1,316,386 |
| 2018-05-30 | $3.30 | $3.32 | $3.18 | $3.26 | $3.26 | 1,605,628 |
| 2018-05-29 | $3.30 | $3.32 | $3.16 | $3.27 | $3.27 | 1,963,807 |
| 2018-05-25 | $3.35 | $3.38 | $3.30 | $3.30 | $3.30 | 1,438,200 |
| 2018-05-24 | $3.42 | $3.42 | $3.31 | $3.40 | $3.40 | 1,125,470 |
| 2018-05-23 | $3.38 | $3.49 | $3.38 | $3.41 | $3.41 | 769,029 |
| 2018-05-22 | $3.46 | $3.48 | $3.37 | $3.39 | $3.39 | 1,343,581 |
| 2018-05-21 | $3.44 | $3.54 | $3.38 | $3.48 | $3.48 | 1,355,536 |
| 2018-05-18 | $3.42 | $3.52 | $3.37 | $3.40 | $3.40 | 1,822,209 |
| 2018-05-17 | $3.54 | $3.71 | $3.37 | $3.39 | $3.39 | 3,052,218 |
| 2018-05-16 | $3.55 | $3.60 | $3.47 | $3.57 | $3.57 | 1,527,829 |
| 2018-05-15 | $3.34 | $3.58 | $3.34 | $3.54 | $3.54 | 2,193,547 |
| 2018-05-14 | $3.30 | $3.40 | $3.27 | $3.37 | $3.37 | 1,502,280 |
| 2018-05-11 | $3.23 | $3.31 | $3.18 | $3.30 | $3.30 | 1,234,523 |
| 2018-05-10 | $3.14 | $3.27 | $3.10 | $3.24 | $3.24 | 1,761,782 |
| 2018-05-09 | $3.38 | $3.39 | $3.08 | $3.15 | $3.15 | 5,135,080 |
| 2018-05-08 | $3.45 | $3.45 | $3.24 | $3.37 | $3.37 | 3,342,099 |
| 2018-05-07 | $3.56 | $3.56 | $3.45 | $3.47 | $3.47 | 1,591,287 |
| 2018-05-04 | $3.41 | $3.63 | $3.35 | $3.53 | $3.53 | 2,978,760 |
| 2018-05-03 | $3.59 | $3.59 | $3.41 | $3.45 | $3.45 | 2,168,774 |
| 2018-05-02 | $3.53 | $3.67 | $3.46 | $3.62 | $3.62 | 1,607,018 |
| 2018-05-01 | $3.53 | $3.57 | $3.44 | $3.55 | $3.55 | 1,864,579 |
| 2018-04-30 | $3.61 | $3.64 | $3.48 | $3.55 | $3.55 | 1,971,907 |
| 2018-04-27 | $3.78 | $3.84 | $3.51 | $3.64 | $3.64 | 3,869,893 |
| 2018-04-26 | $3.89 | $4.08 | $3.69 | $3.88 | $3.88 | 4,934,674 |
| 2018-04-25 | $3.74 | $3.90 | $3.72 | $3.86 | $3.86 | 2,361,767 |
| 2018-04-24 | $3.70 | $3.81 | $3.66 | $3.75 | $3.75 | 1,148,236 |
| 2018-04-23 | $3.80 | $3.80 | $3.67 | $3.71 | $3.71 | 1,228,053 |
| 2018-04-20 | $3.75 | $3.95 | $3.75 | $3.78 | $3.78 | 1,653,937 |
| 2018-04-19 | $3.77 | $3.80 | $3.70 | $3.76 | $3.76 | 1,033,693 |
| 2018-04-18 | $3.90 | $3.92 | $3.74 | $3.79 | $3.79 | 1,709,276 |
| 2018-04-17 | $3.76 | $3.90 | $3.71 | $3.89 | $3.89 | 1,533,443 |
| 2018-04-16 | $3.63 | $3.84 | $3.62 | $3.75 | $3.75 | 2,013,019 |
| 2018-04-13 | $3.82 | $3.82 | $3.59 | $3.63 | $3.63 | 2,179,686 |
| 2018-04-12 | $3.77 | $3.89 | $3.67 | $3.81 | $3.81 | 1,905,156 |
| 2018-04-11 | $3.64 | $3.77 | $3.61 | $3.70 | $3.70 | 2,250,540 |
| 2018-04-10 | $3.53 | $3.67 | $3.50 | $3.64 | $3.64 | 2,489,272 |
| 2018-04-09 | $3.56 | $3.67 | $3.49 | $3.50 | $3.50 | 2,162,881 |
| 2018-04-06 | $3.66 | $3.74 | $3.53 | $3.56 | $3.56 | 2,298,791 |
| 2018-04-05 | $3.70 | $3.72 | $3.51 | $3.69 | $3.69 | 2,867,825 |
| 2018-04-04 | $3.47 | $3.65 | $3.45 | $3.59 | $3.59 | 3,132,045 |
| 2018-04-03 | $3.59 | $3.59 | $3.47 | $3.50 | $3.50 | 1,865,023 |
| 2018-04-02 | $3.86 | $3.92 | $3.47 | $3.51 | $3.51 | 2,975,379 |
| 2018-03-29 | $4.01 | $4.03 | $3.86 | $3.86 | $3.86 | 2,021,328 |
| 2018-03-28 | $3.99 | $4.07 | $3.92 | $4.02 | $4.02 | 1,434,466 |
| 2018-03-27 | $3.99 | $4.04 | $3.88 | $3.99 | $3.99 | 1,703,530 |
| 2018-03-26 | $3.91 | $4.07 | $3.78 | $4.00 | $4.00 | 1,932,908 |
| 2018-03-23 | $3.89 | $3.99 | $3.86 | $3.88 | $3.88 | 2,309,999 |
| 2018-03-22 | $3.95 | $4.01 | $3.88 | $3.88 | $3.88 | 1,149,237 |
| 2018-03-21 | $3.95 | $4.04 | $3.93 | $3.96 | $3.96 | 1,123,087 |
| 2018-03-20 | $4.03 | $4.09 | $3.88 | $3.97 | $3.97 | 2,614,181 |
| 2018-03-19 | $4.28 | $4.30 | $3.97 | $4.03 | $4.03 | 4,029,715 |
| 2018-03-16 | $4.25 | $4.33 | $4.16 | $4.32 | $4.32 | 5,581,037 |
| 2018-03-15 | $4.28 | $4.33 | $4.20 | $4.25 | $4.25 | 1,558,859 |
| 2018-03-14 | $4.28 | $4.36 | $4.16 | $4.24 | $4.24 | 2,205,898 |
| 2018-03-13 | $4.26 | $4.40 | $4.23 | $4.28 | $4.28 | 2,500,421 |
| 2018-03-12 | $4.15 | $4.29 | $4.11 | $4.25 | $4.25 | 3,140,351 |
| 2018-03-09 | $4.20 | $4.23 | $3.96 | $4.15 | $4.15 | 4,188,486 |
| 2018-03-08 | $4.23 | $4.27 | $4.10 | $4.11 | $4.11 | 2,796,985 |
| 2018-03-07 | $4.28 | $4.37 | $4.18 | $4.22 | $4.22 | 1,836,783 |
| 2018-03-06 | $4.31 | $4.38 | $4.21 | $4.33 | $4.33 | 1,783,668 |
| 2018-03-05 | $4.49 | $4.51 | $4.22 | $4.31 | $4.31 | 2,808,616 |
| 2018-03-02 | $4.13 | $4.55 | $4.12 | $4.50 | $4.50 | 3,976,483 |
| 2018-03-01 | $4.27 | $4.30 | $4.07 | $4.16 | $4.16 | 2,253,808 |
| 2018-02-28 | $4.32 | $4.41 | $4.10 | $4.26 | $4.26 | 3,562,360 |
| 2018-02-27 | $4.45 | $4.63 | $4.30 | $4.32 | $4.32 | 3,348,724 |
| 2018-02-26 | $4.46 | $4.56 | $4.31 | $4.42 | $4.42 | 3,761,582 |
| 2018-02-23 | $4.08 | $4.53 | $4.05 | $4.42 | $4.42 | 12,172,810 |
| 2018-02-22 | $4.19 | $4.24 | $4.05 | $4.05 | $4.05 | 2,439,623 |
| 2018-02-21 | $4.20 | $4.26 | $4.12 | $4.20 | $4.20 | 2,041,463 |
| 2018-02-20 | $4.38 | $4.46 | $4.16 | $4.21 | $4.21 | 3,590,396 |
| 2018-02-16 | $4.43 | $4.60 | $4.36 | $4.36 | $4.36 | 3,437,815 |
| 2018-02-15 | $4.26 | $4.43 | $4.24 | $4.43 | $4.43 | 4,987,217 |
| 2018-02-14 | $4.83 | $4.90 | $4.08 | $4.18 | $4.18 | 13,207,728 |
| 2018-02-13 | $5.52 | $5.71 | $4.89 | $4.95 | $4.95 | 37,305,155 |
| 2018-02-12 | $4.31 | $4.39 | $4.11 | $4.19 | $4.19 | 2,143,767 |
| 2018-02-09 | $4.41 | $4.43 | $4.14 | $4.29 | $4.29 | 2,967,486 |
| 2018-02-08 | $4.17 | $4.49 | $4.15 | $4.33 | $4.33 | 3,225,045 |
| 2018-02-07 | $4.18 | $4.29 | $4.14 | $4.16 | $4.16 | 1,893,589 |
| 2018-02-06 | $4.01 | $4.32 | $3.98 | $4.19 | $4.19 | 2,660,608 |
| 2018-02-05 | $4.21 | $4.40 | $4.11 | $4.12 | $4.12 | 2,991,106 |
| 2018-02-02 | $4.15 | $4.27 | $3.94 | $4.25 | $4.25 | 2,863,227 |
| 2018-02-01 | $4.28 | $4.34 | $4.17 | $4.20 | $4.20 | 2,285,990 |
| 2018-01-31 | $4.45 | $4.50 | $4.22 | $4.35 | $4.35 | 2,492,335 |
| 2018-01-30 | $4.35 | $4.47 | $4.28 | $4.45 | $4.45 | 2,340,916 |
| 2018-01-29 | $4.44 | $4.50 | $4.32 | $4.40 | $4.40 | 4,368,349 |
| 2018-01-26 | $4.23 | $4.44 | $4.04 | $4.37 | $4.37 | 4,648,503 |
| 2018-01-25 | $4.63 | $4.64 | $4.17 | $4.18 | $4.18 | 4,791,476 |
| 2018-01-24 | $4.97 | $5.13 | $4.64 | $4.65 | $4.65 | 5,346,964 |
| 2018-01-23 | $5.15 | $5.15 | $4.64 | $4.87 | $4.87 | 6,139,470 |
| 2018-01-22 | $4.81 | $5.28 | $4.72 | $5.16 | $5.16 | 6,060,281 |
| 2018-01-19 | $4.85 | $5.02 | $4.61 | $4.78 | $4.78 | 12,888,833 |
| 2018-01-18 | $4.15 | $5.42 | $4.15 | $5.26 | $5.26 | 50,416,829 |
| 2018-01-17 | $3.45 | $3.56 | $3.44 | $3.47 | $3.47 | 1,815,905 |
| 2018-01-16 | $3.73 | $3.81 | $3.43 | $3.45 | $3.45 | 2,266,668 |
| 2018-01-12 | $3.70 | $4.00 | $3.66 | $3.72 | $3.72 | 5,546,968 |
| 2018-01-11 | $3.58 | $3.75 | $3.51 | $3.72 | $3.72 | 2,110,724 |
| 2018-01-10 | $3.50 | $3.65 | $3.47 | $3.56 | $3.56 | 1,725,677 |
| 2018-01-09 | $3.53 | $3.64 | $3.50 | $3.51 | $3.51 | 2,114,309 |
| 2018-01-08 | $3.54 | $3.59 | $3.41 | $3.54 | $3.54 | 2,805,059 |
| 2018-01-05 | $3.36 | $3.64 | $3.33 | $3.57 | $3.57 | 3,174,507 |
| 2018-01-04 | $3.51 | $3.52 | $3.38 | $3.39 | $3.39 | 3,933,030 |
| 2018-01-03 | $3.49 | $3.55 | $3.31 | $3.50 | $3.50 | 3,174,030 |
| 2018-01-02 | $3.70 | $3.72 | $3.43 | $3.50 | $3.50 | 4,282,821 |
| 2017-12-29 | $3.43 | $3.80 | $3.35 | $3.69 | $3.69 | 7,675,736 |
| 2017-12-28 | $3.51 | $3.56 | $3.13 | $3.35 | $3.35 | 7,501,900 |
| 2017-12-27 | $3.78 | $3.79 | $3.48 | $3.50 | $3.50 | 5,117,486 |
| 2017-12-26 | $3.72 | $3.86 | $3.63 | $3.78 | $3.78 | 3,149,344 |
| 2017-12-22 | $3.79 | $3.83 | $3.69 | $3.72 | $3.72 | 5,479,082 |
| 2017-12-21 | $4.70 | $4.70 | $3.61 | $3.77 | $3.77 | 17,245,774 |
| 2017-12-20 | $4.71 | $4.92 | $4.71 | $4.90 | $4.90 | 2,515,336 |
| 2017-12-19 | $4.86 | $4.98 | $4.68 | $4.71 | $4.71 | 2,101,538 |
| 2017-12-18 | $4.84 | $4.99 | $4.67 | $4.88 | $4.88 | 3,492,965 |
| 2017-12-15 | $4.72 | $4.87 | $4.64 | $4.87 | $4.87 | 5,221,249 |
| 2017-12-14 | $4.89 | $5.04 | $4.63 | $4.68 | $4.68 | 3,347,790 |
| 2017-12-13 | $4.77 | $4.91 | $4.71 | $4.86 | $4.86 | 2,794,754 |
| 2017-12-12 | $5.15 | $5.21 | $4.63 | $4.71 | $4.71 | 4,689,723 |
| 2017-12-11 | $5.25 | $5.53 | $5.10 | $5.14 | $5.14 | 3,109,523 |
| 2017-12-08 | $5.13 | $5.38 | $5.12 | $5.27 | $5.27 | 2,737,456 |
| 2017-12-07 | $5.08 | $5.30 | $5.06 | $5.11 | $5.11 | 3,038,672 |
| 2017-12-06 | $5.30 | $5.30 | $5.03 | $5.09 | $5.09 | 3,101,367 |
| 2017-12-05 | $5.22 | $5.40 | $5.12 | $5.32 | $5.32 | 3,709,897 |
| 2017-12-04 | $5.43 | $5.48 | $5.03 | $5.26 | $5.26 | 7,934,681 |
| 2017-12-01 | $5.58 | $5.71 | $5.33 | $5.39 | $5.39 | 3,093,311 |
| 2017-11-30 | $6.02 | $6.07 | $5.48 | $5.58 | $5.58 | 3,782,169 |
| 2017-11-29 | $5.69 | $6.38 | $5.66 | $6.07 | $6.07 | 5,036,913 |
| 2017-11-28 | $5.40 | $5.70 | $5.40 | $5.68 | $5.68 | 3,191,471 |
| 2017-11-27 | $5.60 | $5.66 | $5.36 | $5.45 | $5.45 | 2,372,136 |
| 2017-11-24 | $5.39 | $5.72 | $5.30 | $5.53 | $5.53 | 1,297,853 |
| 2017-11-22 | $5.40 | $5.90 | $5.18 | $5.45 | $5.45 | 7,885,430 |
| 2017-11-21 | $6.70 | $6.73 | $5.34 | $5.76 | $5.76 | 5,963,180 |
| 2017-11-20 | $6.85 | $6.89 | $6.54 | $6.73 | $6.73 | 1,786,716 |
| 2017-11-17 | $6.22 | $6.93 | $6.22 | $6.85 | $6.85 | 3,354,534 |
| 2017-11-16 | $6.15 | $6.32 | $6.03 | $6.18 | $6.18 | 1,385,747 |
| 2017-11-15 | $6.09 | $6.28 | $5.85 | $6.15 | $6.15 | 3,566,186 |
| 2017-11-14 | $6.01 | $6.08 | $5.76 | $5.78 | $5.78 | 2,162,240 |
| 2017-11-13 | $5.82 | $6.13 | $5.81 | $6.01 | $6.01 | 2,161,755 |
| 2017-11-10 | $5.96 | $6.05 | $5.74 | $5.83 | $5.83 | 3,341,047 |
| 2017-11-09 | $5.95 | $6.02 | $5.89 | $5.94 | $5.94 | 2,144,185 |
| 2017-11-08 | $6.20 | $6.20 | $5.61 | $5.98 | $5.98 | 5,064,230 |
| 2017-11-07 | $6.82 | $6.87 | $6.19 | $6.30 | $6.30 | 3,507,155 |
| 2017-11-06 | $6.65 | $6.85 | $6.62 | $6.82 | $6.82 | 1,686,059 |
| 2017-11-03 | $6.72 | $6.80 | $6.67 | $6.70 | $6.70 | 1,310,145 |
| 2017-11-02 | $6.77 | $6.92 | $6.58 | $6.72 | $6.72 | 1,962,282 |
| 2017-11-01 | $6.88 | $7.00 | $6.71 | $6.78 | $6.78 | 1,817,384 |
| 2017-10-31 | $6.72 | $6.85 | $6.63 | $6.84 | $6.84 | 2,411,664 |
| 2017-10-30 | $6.90 | $6.92 | $6.56 | $6.64 | $6.64 | 3,314,961 |
| 2017-10-27 | $6.79 | $7.02 | $6.72 | $6.88 | $6.88 | 5,185,094 |
| 2017-10-26 | $7.52 | $7.71 | $6.62 | $6.65 | $6.65 | 16,128,668 |
| 2017-10-25 | $8.15 | $8.22 | $7.78 | $8.13 | $8.13 | 2,301,355 |
| 2017-10-24 | $8.13 | $8.19 | $7.91 | $8.11 | $8.11 | 2,103,356 |
| 2017-10-23 | $8.30 | $8.35 | $8.09 | $8.15 | $8.15 | 2,044,678 |
| 2017-10-20 | $8.28 | $8.36 | $8.11 | $8.34 | $8.34 | 1,531,615 |
| 2017-10-19 | $8.07 | $8.24 | $8.01 | $8.19 | $8.19 | 1,346,403 |
| 2017-10-18 | $8.01 | $8.20 | $7.90 | $8.13 | $8.13 | 1,659,763 |
| 2017-10-17 | $7.80 | $8.03 | $7.74 | $8.01 | $8.01 | 1,596,502 |
| 2017-10-16 | $7.91 | $8.06 | $7.68 | $7.86 | $7.86 | 2,294,703 |
| 2017-10-13 | $8.04 | $8.08 | $7.87 | $7.91 | $7.91 | 1,154,327 |
| 2017-10-12 | $8.22 | $8.26 | $7.64 | $8.00 | $8.00 | 2,307,517 |
| 2017-10-11 | $8.24 | $8.25 | $7.92 | $8.01 | $8.01 | 2,252,990 |
| 2017-10-10 | $8.04 | $8.46 | $8.04 | $8.19 | $8.19 | 1,858,815 |
| 2017-10-09 | $8.61 | $8.66 | $7.92 | $7.93 | $7.93 | 3,395,389 |
| 2017-10-06 | $8.61 | $8.73 | $8.52 | $8.56 | $8.56 | 1,571,754 |
| 2017-10-05 | $8.81 | $9.00 | $8.62 | $8.63 | $8.63 | 1,151,132 |
| 2017-10-04 | $8.93 | $9.09 | $8.76 | $8.78 | $8.78 | 1,014,105 |
| 2017-10-03 | $8.90 | $9.13 | $8.83 | $8.91 | $8.91 | 1,179,019 |
| 2017-10-02 | $8.90 | $9.08 | $8.70 | $8.85 | $8.85 | 1,467,552 |
| 2017-09-29 | $8.63 | $8.85 | $8.41 | $8.84 | $8.84 | 2,407,739 |
| 2017-09-28 | $8.86 | $8.89 | $8.56 | $8.66 | $8.66 | 1,389,196 |
| 2017-09-27 | $9.43 | $9.48 | $8.56 | $8.71 | $8.71 | 4,615,749 |
| 2017-09-26 | $9.24 | $9.58 | $9.22 | $9.35 | $9.35 | 2,180,193 |
| 2017-09-25 | $9.25 | $9.52 | $9.19 | $9.27 | $9.27 | 1,890,664 |
| 2017-09-22 | $9.16 | $9.58 | $9.16 | $9.25 | $9.25 | 1,630,078 |
| 2017-09-21 | $9.18 | $9.25 | $9.03 | $9.16 | $9.16 | 1,292,278 |
| 2017-09-20 | $9.16 | $9.27 | $8.98 | $9.13 | $9.13 | 1,489,228 |
| 2017-09-19 | $9.94 | $9.94 | $9.09 | $9.16 | $9.16 | 3,666,084 |
| 2017-09-18 | $10.11 | $10.44 | $9.78 | $9.98 | $9.98 | 2,426,175 |
| 2017-09-15 | $9.58 | $10.18 | $9.50 | $10.16 | $10.16 | 3,433,270 |
| 2017-09-14 | $8.94 | $9.57 | $8.93 | $9.56 | $9.56 | 3,828,305 |
| 2017-09-13 | $8.50 | $9.02 | $8.47 | $8.87 | $8.87 | 1,516,601 |
| 2017-09-12 | $8.98 | $8.98 | $8.50 | $8.52 | $8.52 | 2,027,959 |
| 2017-09-11 | $8.74 | $9.05 | $8.69 | $8.95 | $8.95 | 1,418,043 |
| 2017-09-08 | $8.94 | $9.14 | $8.68 | $8.75 | $8.75 | 1,345,742 |
| 2017-09-07 | $8.54 | $9.16 | $8.54 | $9.09 | $9.09 | 3,616,182 |
| 2017-09-06 | $8.07 | $8.31 | $7.92 | $8.24 | $8.24 | 1,193,916 |
| 2017-09-05 | $8.08 | $8.14 | $7.80 | $8.05 | $8.05 | 1,577,134 |
| 2017-09-01 | $8.30 | $8.39 | $8.19 | $8.20 | $8.20 | 1,054,338 |
| 2017-08-31 | $8.28 | $8.34 | $8.23 | $8.30 | $8.30 | 1,227,695 |
| 2017-08-30 | $8.27 | $8.41 | $8.14 | $8.23 | $8.23 | 1,112,241 |
| 2017-08-29 | $8.19 | $8.35 | $8.07 | $8.27 | $8.27 | 1,442,751 |
| 2017-08-28 | $8.52 | $8.59 | $8.17 | $8.22 | $8.22 | 1,074,262 |
| 2017-08-25 | $8.30 | $8.50 | $8.05 | $8.45 | $8.45 | 1,400,135 |
| 2017-08-24 | $8.46 | $8.64 | $8.26 | $8.26 | $8.26 | 1,358,868 |
| 2017-08-23 | $8.61 | $8.66 | $8.12 | $8.25 | $8.25 | 3,692,101 |
| 2017-08-22 | $9.21 | $9.25 | $8.46 | $8.62 | $8.62 | 4,628,157 |
| 2017-08-21 | $9.37 | $9.47 | $9.14 | $9.32 | $9.32 | 1,638,375 |
| 2017-08-18 | $9.27 | $9.59 | $9.27 | $9.37 | $9.37 | 1,212,545 |
| 2017-08-17 | $9.41 | $9.61 | $9.18 | $9.43 | $9.43 | 1,400,708 |
| 2017-08-16 | $9.32 | $9.68 | $9.32 | $9.53 | $9.53 | 1,329,282 |
| 2017-08-15 | $9.60 | $9.71 | $9.14 | $9.32 | $9.32 | 2,134,078 |
| 2017-08-14 | $9.79 | $9.91 | $9.59 | $9.62 | $9.62 | 1,233,293 |
| 2017-08-11 | $9.06 | $9.81 | $9.01 | $9.78 | $9.78 | 2,050,735 |
| 2017-08-10 | $9.76 | $9.76 | $9.08 | $9.17 | $9.17 | 1,874,365 |
| 2017-08-09 | $9.35 | $9.61 | $9.21 | $9.60 | $9.60 | 2,461,993 |
| 2017-08-08 | $9.93 | $10.02 | $9.49 | $9.53 | $9.53 | 1,543,409 |
| 2017-08-07 | $10.00 | $10.12 | $9.87 | $9.93 | $9.93 | 1,183,560 |
| 2017-08-04 | $9.85 | $10.04 | $9.78 | $9.99 | $9.99 | 1,367,780 |
| 2017-08-03 | $9.70 | $10.40 | $9.69 | $9.85 | $9.85 | 2,198,016 |
| 2017-08-02 | $9.79 | $10.09 | $9.62 | $9.69 | $9.69 | 2,571,380 |
| 2017-08-01 | $8.95 | $9.72 | $8.85 | $9.71 | $9.71 | 1,371,366 |
| 2017-07-31 | $9.88 | $9.88 | $9.47 | $9.51 | $9.51 | 3,679,251 |
| 2017-07-28 | $10.67 | $10.70 | $9.79 | $10.17 | $10.17 | 5,571,526 |
| 2017-07-27 | $9.50 | $10.95 | $9.18 | $10.95 | $10.95 | 14,234,349 |
| 2017-07-26 | $9.30 | $9.73 | $9.22 | $9.37 | $9.37 | 2,940,954 |
| 2017-07-25 | $8.98 | $9.56 | $8.98 | $9.45 | $9.45 | 2,771,524 |
| 2017-07-24 | $8.99 | $9.00 | $8.67 | $8.94 | $8.94 | 1,643,308 |
| 2017-07-21 | $9.68 | $9.68 | $8.60 | $8.89 | $8.89 | 4,316,331 |
| 2017-07-20 | $9.28 | $9.82 | $9.16 | $9.43 | $9.43 | 2,994,698 |
| 2017-07-19 | $8.84 | $9.30 | $8.76 | $9.25 | $9.25 | 2,714,636 |
| 2017-07-18 | $8.73 | $8.88 | $8.35 | $8.85 | $8.85 | 2,084,612 |
| 2017-07-17 | $8.03 | $8.64 | $7.99 | $8.61 | $8.61 | 2,757,971 |
| 2017-07-14 | $7.97 | $8.10 | $7.86 | $8.04 | $8.04 | 1,333,089 |
| 2017-07-13 | $7.75 | $8.06 | $7.75 | $7.95 | $7.95 | 1,389,271 |
| 2017-07-12 | $7.89 | $8.02 | $7.64 | $7.74 | $7.74 | 1,727,776 |
| 2017-07-11 | $7.80 | $7.92 | $7.51 | $7.84 | $7.84 | 2,859,466 |
| 2017-07-10 | $8.25 | $8.25 | $7.74 | $7.79 | $7.79 | 2,650,913 |
| 2017-07-07 | $7.95 | $8.49 | $7.77 | $8.33 | $8.33 | 2,070,548 |
| 2017-07-06 | $8.58 | $8.66 | $7.81 | $7.85 | $7.85 | 2,736,179 |
| 2017-07-05 | $9.00 | $9.06 | $8.52 | $8.58 | $8.58 | 1,777,202 |
| 2017-07-03 | $8.50 | $9.13 | $8.47 | $8.96 | $8.96 | 1,946,929 |
| 2017-06-30 | $8.29 | $8.53 | $8.27 | $8.43 | $8.43 | 1,357,825 |
| 2017-06-29 | $8.25 | $8.37 | $8.13 | $8.32 | $8.32 | 1,273,563 |
| 2017-06-28 | $8.12 | $8.38 | $8.10 | $8.18 | $8.18 | 1,234,653 |
| 2017-06-27 | $8.12 | $8.47 | $8.07 | $8.10 | $8.10 | 2,123,261 |
| 2017-06-26 | $7.53 | $8.20 | $7.49 | $8.19 | $8.19 | 2,482,550 |
| 2017-06-23 | $7.25 | $7.54 | $7.11 | $7.54 | $7.54 | 2,418,683 |
| 2017-06-22 | $7.11 | $7.37 | $7.11 | $7.25 | $7.25 | 1,021,517 |
| 2017-06-21 | $7.37 | $7.50 | $7.02 | $7.07 | $7.07 | 2,655,263 |
| 2017-06-20 | $7.45 | $7.49 | $7.35 | $7.38 | $7.38 | 1,122,016 |
| 2017-06-19 | $7.55 | $7.62 | $7.32 | $7.51 | $7.51 | 1,071,023 |
| 2017-06-16 | $7.64 | $7.69 | $7.36 | $7.56 | $7.56 | 2,796,570 |
| 2017-06-15 | $7.78 | $7.87 | $7.56 | $7.71 | $7.71 | 1,110,025 |
| 2017-06-14 | $7.78 | $7.87 | $7.62 | $7.86 | $7.86 | 1,079,964 |
| 2017-06-13 | $7.63 | $7.84 | $7.53 | $7.74 | $7.74 | 1,502,258 |
| 2017-06-12 | $7.53 | $7.89 | $7.50 | $7.67 | $7.67 | 1,737,454 |
| 2017-06-09 | $7.45 | $7.61 | $7.37 | $7.46 | $7.46 | 2,245,591 |
| 2017-06-08 | $7.36 | $7.66 | $7.31 | $7.45 | $7.45 | 1,222,281 |
| 2017-06-07 | $7.60 | $7.61 | $7.39 | $7.40 | $7.40 | 1,320,831 |
| 2017-06-06 | $8.21 | $8.21 | $7.43 | $7.52 | $7.52 | 3,681,429 |
| 2017-06-05 | $7.62 | $8.38 | $7.38 | $8.26 | $8.26 | 3,685,404 |
| 2017-06-02 | $7.55 | $7.72 | $7.50 | $7.58 | $7.58 | 1,410,104 |
| 2017-06-01 | $7.45 | $7.73 | $7.38 | $7.60 | $7.60 | 1,982,334 |
| 2017-05-31 | $7.42 | $7.63 | $7.15 | $7.58 | $7.58 | 2,269,404 |
| 2017-05-30 | $7.23 | $7.56 | $7.23 | $7.41 | $7.41 | 2,376,166 |
| 2017-05-26 | $7.29 | $7.29 | $7.05 | $7.21 | $7.21 | 1,384,449 |
| 2017-05-25 | $7.25 | $7.38 | $7.08 | $7.27 | $7.27 | 2,291,382 |
| 2017-05-24 | $7.30 | $7.36 | $7.18 | $7.19 | $7.19 | 1,985,851 |
| 2017-05-23 | $7.47 | $7.47 | $7.11 | $7.23 | $7.23 | 1,708,294 |
| 2017-05-22 | $7.60 | $7.74 | $7.30 | $7.45 | $7.45 | 3,225,756 |
| 2017-05-19 | $7.11 | $7.31 | $6.93 | $7.28 | $7.28 | 2,277,898 |
| 2017-05-18 | $7.05 | $7.08 | $6.79 | $6.99 | $6.99 | 2,776,264 |
| 2017-05-17 | $7.25 | $7.35 | $7.03 | $7.10 | $7.10 | 3,396,203 |
| 2017-05-16 | $6.80 | $6.90 | $6.66 | $6.86 | $6.86 | 1,933,753 |
| 2017-05-15 | $6.81 | $6.94 | $6.72 | $6.82 | $6.82 | 2,874,287 |
| 2017-05-12 | $6.87 | $6.90 | $6.57 | $6.72 | $6.72 | 3,689,714 |
| 2017-05-11 | $6.76 | $6.97 | $6.63 | $6.80 | $6.80 | 3,884,193 |
| 2017-05-10 | $7.12 | $7.31 | $6.70 | $6.76 | $6.76 | 5,634,172 |
| 2017-05-09 | $7.03 | $7.38 | $7.03 | $7.32 | $7.32 | 1,617,348 |
| 2017-05-08 | $7.20 | $7.56 | $7.15 | $7.25 | $7.25 | 2,578,686 |
| 2017-05-05 | $7.13 | $7.27 | $6.98 | $7.19 | $7.19 | 2,371,563 |
| 2017-05-04 | $7.49 | $7.55 | $7.10 | $7.10 | $7.10 | 2,407,393 |
| 2017-05-03 | $7.50 | $7.66 | $7.49 | $7.49 | $7.49 | 1,505,632 |
| 2017-05-02 | $7.52 | $7.68 | $7.46 | $7.63 | $7.63 | 1,746,522 |
| 2017-05-01 | $7.77 | $7.80 | $7.52 | $7.55 | $7.55 | 2,341,480 |
| 2017-04-28 | $7.85 | $7.93 | $7.64 | $7.78 | $7.78 | 3,137,857 |
| 2017-04-27 | $8.30 | $8.30 | $7.89 | $7.95 | $7.95 | 4,241,854 |
| 2017-04-26 | $8.08 | $8.40 | $7.99 | $8.31 | $8.31 | 3,076,710 |
| 2017-04-25 | $7.90 | $8.13 | $7.78 | $8.07 | $8.07 | 3,640,400 |
| 2017-04-24 | $8.15 | $8.19 | $7.78 | $7.90 | $7.90 | 4,593,469 |
| 2017-04-21 | $8.75 | $8.75 | $8.22 | $8.24 | $8.24 | 5,879,704 |
| 2017-04-20 | $9.14 | $9.40 | $8.54 | $8.78 | $8.78 | 6,985,185 |
| 2017-04-19 | $9.16 | $9.57 | $9.02 | $9.20 | $9.20 | 11,015,209 |
| 2017-04-18 | $8.73 | $9.44 | $8.35 | $9.03 | $9.03 | 26,677,936 |
| 2017-04-17 | $7.31 | $7.38 | $7.08 | $7.24 | $7.24 | 2,971,956 |
| 2017-04-13 | $7.26 | $7.33 | $7.02 | $7.30 | $7.30 | 2,625,198 |
| 2017-04-12 | $7.44 | $7.44 | $7.21 | $7.27 | $7.27 | 2,404,452 |
| 2017-04-11 | $7.14 | $7.51 | $7.07 | $7.42 | $7.42 | 3,792,926 |
| 2017-04-10 | $6.60 | $7.24 | $6.60 | $7.15 | $7.15 | 4,344,430 |
| 2017-04-07 | $6.80 | $6.83 | $6.51 | $6.65 | $6.65 | 4,796,861 |
| 2017-04-06 | $6.79 | $6.85 | $6.68 | $6.80 | $6.80 | 3,200,073 |
| 2017-04-05 | $7.17 | $7.19 | $6.74 | $6.76 | $6.76 | 4,670,505 |
| 2017-04-04 | $7.12 | $7.18 | $6.96 | $7.12 | $7.12 | 2,062,750 |
| 2017-04-03 | $7.36 | $7.40 | $7.00 | $7.02 | $7.02 | 2,818,858 |
| 2017-03-31 | $7.35 | $7.45 | $7.32 | $7.36 | $7.36 | 1,973,942 |
| 2017-03-30 | $7.41 | $7.47 | $7.23 | $7.34 | $7.34 | 1,684,777 |
| 2017-03-29 | $7.13 | $7.50 | $7.07 | $7.40 | $7.40 | 2,362,044 |
| 2017-03-28 | $7.00 | $7.15 | $6.91 | $7.12 | $7.12 | 2,174,914 |
| 2017-03-27 | $6.88 | $7.17 | $6.82 | $7.03 | $7.03 | 2,152,157 |
| 2017-03-24 | $7.00 | $7.12 | $6.95 | $7.00 | $7.00 | 2,194,699 |
| 2017-03-23 | $7.11 | $7.19 | $6.95 | $6.99 | $6.99 | 2,717,243 |
| 2017-03-22 | $7.15 | $7.25 | $6.92 | $7.16 | $7.16 | 3,911,110 |
| 2017-03-21 | $7.29 | $7.57 | $7.17 | $7.21 | $7.21 | 6,801,866 |
| 2017-03-20 | $7.38 | $7.42 | $7.17 | $7.22 | $7.22 | 2,698,620 |
| 2017-03-17 | $7.35 | $7.41 | $7.15 | $7.40 | $7.40 | 3,965,816 |
| 2017-03-16 | $7.06 | $7.42 | $7.06 | $7.26 | $7.26 | 2,860,712 |
| 2017-03-15 | $7.00 | $7.14 | $6.87 | $6.97 | $6.97 | 3,337,781 |
| 2017-03-14 | $7.35 | $7.41 | $6.93 | $6.95 | $6.95 | 4,533,581 |
| 2017-03-13 | $7.42 | $7.64 | $7.27 | $7.38 | $7.38 | 3,095,032 |
| 2017-03-10 | $7.50 | $7.67 | $7.35 | $7.51 | $7.51 | 3,171,426 |
| 2017-03-09 | $7.69 | $7.75 | $7.37 | $7.44 | $7.44 | 3,200,405 |
| 2017-03-08 | $7.31 | $7.55 | $7.28 | $7.45 | $7.45 | 2,946,629 |
| 2017-03-07 | $7.85 | $7.90 | $7.24 | $7.25 | $7.25 | 7,278,583 |
| 2017-03-06 | $8.28 | $8.33 | $7.85 | $8.01 | $8.01 | 4,049,121 |
| 2017-03-03 | $8.75 | $9.07 | $8.04 | $8.25 | $8.25 | 8,945,280 |
| 2017-03-02 | $8.16 | $8.19 | $7.85 | $7.96 | $7.96 | 3,103,709 |
| 2017-03-01 | $8.33 | $8.59 | $8.11 | $8.13 | $8.13 | 3,898,329 |
| 2017-02-28 | $8.65 | $8.68 | $8.28 | $8.30 | $8.30 | 3,939,013 |
| 2017-02-27 | $8.56 | $8.69 | $8.38 | $8.57 | $8.57 | 3,433,527 |
| 2017-02-24 | $8.88 | $8.98 | $8.45 | $8.63 | $8.63 | 5,590,104 |
| 2017-02-23 | $8.43 | $9.23 | $8.22 | $8.89 | $8.89 | 9,202,025 |
| 2017-02-22 | $8.54 | $8.58 | $7.94 | $7.99 | $7.99 | 4,469,806 |
| 2017-02-21 | $7.64 | $8.87 | $7.64 | $8.54 | $8.54 | 8,939,043 |
| 2017-02-17 | $7.64 | $8.21 | $7.51 | $7.64 | $7.64 | 6,062,273 |
| 2017-02-16 | $7.47 | $7.89 | $6.95 | $7.72 | $7.72 | 18,238,224 |
| 2017-02-15 | $8.20 | $8.55 | $8.07 | $8.32 | $8.32 | 4,368,556 |
| 2017-02-14 | $8.43 | $8.46 | $8.10 | $8.20 | $8.20 | 4,260,102 |
| 2017-02-13 | $8.55 | $8.60 | $8.38 | $8.39 | $8.39 | 2,292,377 |
| 2017-02-10 | $8.55 | $8.64 | $8.36 | $8.52 | $8.52 | 2,487,707 |
| 2017-02-09 | $8.11 | $8.63 | $8.08 | $8.47 | $8.47 | 3,144,540 |
| 2017-02-08 | $7.94 | $8.18 | $7.63 | $8.07 | $8.07 | 6,682,548 |
| 2017-02-07 | $8.37 | $8.39 | $7.92 | $7.96 | $7.96 | 4,749,975 |
| 2017-02-06 | $9.00 | $9.03 | $8.30 | $8.32 | $8.32 | 5,131,092 |
| 2017-02-03 | $8.63 | $9.05 | $8.55 | $9.02 | $9.02 | 2,724,840 |
| 2017-02-02 | $8.73 | $8.83 | $8.59 | $8.63 | $8.63 | 1,607,284 |
| 2017-02-01 | $8.91 | $9.02 | $8.77 | $8.79 | $8.79 | 2,075,303 |
| 2017-01-31 | $8.70 | $8.90 | $8.50 | $8.87 | $8.87 | 2,775,290 |
| 2017-01-30 | $8.77 | $8.85 | $8.28 | $8.81 | $8.81 | 3,687,878 |
| 2017-01-27 | $8.97 | $8.99 | $8.76 | $8.83 | $8.83 | 1,690,754 |
| 2017-01-26 | $9.20 | $9.24 | $8.87 | $8.89 | $8.89 | 1,800,214 |
| 2017-01-25 | $9.18 | $9.29 | $9.07 | $9.15 | $9.15 | 2,301,190 |
| 2017-01-24 | $9.20 | $9.27 | $8.97 | $9.06 | $9.06 | 2,318,982 |
| 2017-01-23 | $9.40 | $9.52 | $9.21 | $9.22 | $9.22 | 1,694,470 |
| 2017-01-20 | $9.33 | $9.57 | $9.26 | $9.47 | $9.47 | 3,846,434 |
| 2017-01-19 | $10.73 | $10.73 | $9.20 | $9.26 | $9.26 | 9,575,078 |
| 2017-01-18 | $11.28 | $11.37 | $11.03 | $11.15 | $11.15 | 1,693,465 |
| 2017-01-17 | $11.31 | $11.79 | $11.18 | $11.28 | $11.28 | 2,462,399 |
| 2017-01-13 | $11.05 | $11.44 | $11.05 | $11.42 | $11.42 | 2,180,007 |
| 2017-01-12 | $11.16 | $11.20 | $10.87 | $10.98 | $10.98 | 2,074,444 |
| 2017-01-11 | $11.29 | $11.45 | $11.05 | $11.16 | $11.16 | 1,494,560 |
| 2017-01-10 | $11.08 | $11.39 | $11.04 | $11.27 | $11.27 | 1,882,917 |
| 2017-01-09 | $11.04 | $11.13 | $10.81 | $11.05 | $11.05 | 1,750,227 |
| 2017-01-06 | $11.28 | $11.28 | $11.04 | $11.04 | $11.04 | 1,258,135 |
| 2017-01-05 | $11.44 | $11.47 | $10.96 | $11.22 | $11.22 | 3,148,310 |
| 2017-01-04 | $11.08 | $11.72 | $11.08 | $11.45 | $11.45 | 2,755,744 |
| 2017-01-03 | $10.82 | $11.42 | $10.82 | $11.03 | $11.03 | 3,416,788 |
| 2016-12-30 | $11.13 | $11.26 | $10.91 | $11.04 | $11.04 | 2,263,748 |
| 2016-12-29 | $11.13 | $11.48 | $11.04 | $11.11 | $11.11 | 2,079,331 |
| 2016-12-28 | $11.68 | $11.70 | $11.02 | $11.12 | $11.12 | 2,017,122 |
| 2016-12-27 | $10.97 | $11.72 | $10.95 | $11.55 | $11.55 | 2,923,742 |
| 2016-12-23 | $11.42 | $11.79 | $10.29 | $10.84 | $10.84 | 7,103,864 |
| 2016-12-22 | $13.01 | $13.03 | $12.08 | $12.14 | $12.14 | 2,732,821 |
| 2016-12-21 | $12.94 | $13.25 | $12.91 | $13.00 | $13.00 | 1,485,906 |
| 2016-12-20 | $13.09 | $13.29 | $12.81 | $12.91 | $12.91 | 1,733,985 |
| 2016-12-19 | $13.02 | $13.14 | $12.90 | $12.97 | $12.97 | 1,618,548 |
| 2016-12-16 | $13.23 | $13.34 | $13.00 | $13.02 | $13.02 | 3,530,661 |
| 2016-12-15 | $13.08 | $13.41 | $13.07 | $13.18 | $13.18 | 1,501,223 |
| 2016-12-14 | $13.18 | $13.35 | $12.90 | $13.08 | $13.08 | 1,981,753 |
| 2016-12-13 | $13.47 | $13.51 | $13.04 | $13.37 | $13.17 | 2,617,714 |
| 2016-12-12 | $14.30 | $14.42 | $13.89 | $13.91 | $13.70 | 1,240,389 |
| 2016-12-09 | $14.49 | $14.58 | $14.23 | $14.40 | $14.18 | 1,135,634 |
| 2016-12-08 | $14.01 | $14.53 | $13.94 | $14.51 | $14.29 | 1,067,283 |
| 2016-12-07 | $14.25 | $14.64 | $13.86 | $13.98 | $13.77 | 3,449,201 |
| 2016-12-06 | $13.63 | $14.22 | $13.58 | $14.20 | $13.99 | 1,161,923 |
| 2016-12-05 | $13.49 | $13.87 | $13.49 | $13.77 | $13.56 | 1,074,817 |
| 2016-12-02 | $13.70 | $13.92 | $13.30 | $13.32 | $13.12 | 2,188,191 |
| 2016-12-01 | $14.07 | $14.33 | $13.52 | $13.76 | $13.55 | 2,120,418 |
| 2016-11-30 | $14.47 | $14.54 | $14.20 | $14.45 | $14.23 | 1,786,704 |
| 2016-11-29 | $14.57 | $15.27 | $14.43 | $14.45 | $14.23 | 1,981,723 |
| 2016-11-28 | $15.21 | $15.21 | $14.35 | $14.52 | $14.30 | 2,485,036 |
| 2016-11-25 | $15.50 | $15.50 | $15.20 | $15.34 | $15.11 | 679,459 |
| 2016-11-23 | $15.23 | $15.46 | $15.23 | $15.40 | $15.17 | 1,718,024 |
| 2016-11-22 | $15.17 | $15.42 | $15.01 | $15.26 | $15.03 | 1,577,731 |
| 2016-11-21 | $14.71 | $15.15 | $14.71 | $15.15 | $14.92 | 1,162,947 |
| 2016-11-18 | $14.78 | $14.83 | $14.49 | $14.71 | $14.49 | 1,886,679 |
| 2016-11-17 | $14.87 | $14.89 | $14.46 | $14.83 | $14.61 | 1,378,256 |
| 2016-11-16 | $14.75 | $14.99 | $14.65 | $14.72 | $14.50 | 1,241,058 |
| 2016-11-15 | $14.82 | $14.98 | $14.36 | $14.75 | $14.53 | 1,841,381 |
| 2016-11-14 | $14.45 | $15.00 | $14.39 | $14.90 | $14.68 | 2,736,730 |
| 2016-11-11 | $13.80 | $14.46 | $13.45 | $14.41 | $14.19 | 2,287,509 |
| 2016-11-10 | $13.42 | $13.85 | $13.31 | $13.72 | $13.51 | 2,786,054 |
| 2016-11-09 | $12.94 | $13.41 | $12.78 | $13.34 | $13.14 | 2,204,526 |
| 2016-11-08 | $13.00 | $13.40 | $12.80 | $13.03 | $12.83 | 2,472,233 |
| 2016-11-07 | $13.37 | $13.42 | $13.04 | $13.10 | $12.90 | 2,682,254 |
| 2016-11-04 | $13.38 | $13.58 | $13.21 | $13.24 | $13.04 | 1,637,254 |
| 2016-11-03 | $13.27 | $14.08 | $13.27 | $13.38 | $13.18 | 3,633,131 |
| 2016-11-02 | $13.27 | $13.65 | $13.00 | $13.42 | $13.22 | 3,543,622 |
| 2016-11-01 | $13.78 | $13.78 | $13.10 | $13.37 | $13.17 | 3,287,617 |
| 2016-10-31 | $13.62 | $13.94 | $13.27 | $13.43 | $13.23 | 4,633,890 |
| 2016-10-28 | $14.68 | $14.69 | $13.39 | $13.48 | $13.28 | 11,791,428 |
| 2016-10-27 | $16.11 | $17.79 | $14.83 | $15.13 | $14.90 | 18,049,192 |
| 2016-10-26 | $21.16 | $21.18 | $20.14 | $20.14 | $19.84 | 3,382,445 |
| 2016-10-25 | $21.56 | $21.80 | $21.24 | $21.35 | $21.03 | 1,437,720 |
| 2016-10-24 | $21.07 | $21.87 | $21.06 | $21.68 | $21.35 | 2,354,948 |
| 2016-10-21 | $21.56 | $21.89 | $20.70 | $20.84 | $20.53 | 2,212,618 |
| 2016-10-20 | $21.70 | $22.32 | $21.36 | $21.60 | $21.27 | 2,994,473 |
| 2016-10-19 | $20.78 | $22.31 | $20.14 | $21.49 | $21.17 | 8,767,721 |
| 2016-10-18 | $19.83 | $19.88 | $19.39 | $19.40 | $19.11 | 2,012,515 |
| 2016-10-17 | $20.19 | $20.34 | $19.72 | $19.76 | $19.46 | 1,638,858 |
| 2016-10-14 | $20.20 | $21.13 | $19.86 | $20.25 | $19.95 | 2,536,537 |
| 2016-10-13 | $20.46 | $20.56 | $19.76 | $20.07 | $19.77 | 1,404,797 |
| 2016-10-12 | $20.57 | $20.77 | $20.49 | $20.53 | $20.22 | 803,383 |
| 2016-10-11 | $20.93 | $20.93 | $20.48 | $20.51 | $20.20 | 946,048 |
| 2016-10-10 | $20.65 | $20.94 | $20.56 | $20.93 | $20.61 | 574,514 |
| 2016-10-07 | $21.00 | $21.15 | $20.48 | $20.62 | $20.31 | 1,083,095 |
| 2016-10-06 | $21.15 | $21.43 | $20.92 | $20.93 | $20.61 | 1,549,244 |
| 2016-10-05 | $20.70 | $21.41 | $20.65 | $21.29 | $20.97 | 1,118,129 |
| 2016-10-04 | $20.86 | $21.05 | $20.60 | $20.69 | $20.38 | 860,553 |
| 2016-10-03 | $20.37 | $21.05 | $20.29 | $20.88 | $20.57 | 2,254,201 |
| 2016-09-30 | $20.06 | $20.50 | $19.93 | $20.42 | $20.11 | 658,413 |
| 2016-09-29 | $19.99 | $20.10 | $19.80 | $19.87 | $19.57 | 1,277,781 |
| 2016-09-28 | $20.51 | $20.54 | $19.92 | $19.96 | $19.66 | 1,216,594 |
| 2016-09-27 | $19.90 | $20.29 | $19.86 | $20.26 | $19.95 | 891,805 |
| 2016-09-26 | $20.13 | $20.16 | $19.86 | $19.89 | $19.59 | 1,479,139 |
| 2016-09-23 | $20.27 | $20.63 | $20.13 | $20.15 | $19.85 | 1,154,081 |
| 2016-09-22 | $20.27 | $20.50 | $20.21 | $20.35 | $20.04 | 2,013,364 |
| 2016-09-21 | $20.26 | $20.35 | $20.00 | $20.24 | $19.94 | 1,139,635 |
| 2016-09-20 | $20.71 | $20.75 | $20.07 | $20.15 | $19.85 | 1,187,893 |
| 2016-09-19 | $20.70 | $20.98 | $20.47 | $20.72 | $20.41 | 1,288,469 |
| 2016-09-16 | $21.35 | $21.53 | $20.46 | $20.53 | $20.22 | 2,503,579 |
| 2016-09-15 | $21.04 | $21.43 | $20.91 | $21.30 | $20.98 | 1,523,576 |
| 2016-09-14 | $20.82 | $21.25 | $20.65 | $21.14 | $20.82 | 1,687,362 |
| 2016-09-13 | $20.82 | $21.14 | $20.72 | $20.92 | $20.41 | 1,570,442 |
| 2016-09-12 | $20.60 | $20.97 | $20.18 | $20.91 | $20.40 | 1,546,137 |
| 2016-09-09 | $21.00 | $21.27 | $20.58 | $20.73 | $20.23 | 1,161,882 |
GNC Holdings Inc (GNC) News Headlines
.jpg)
.jpg)
UK's Greencore raises forecast as chilled food demand soars in summer
None
reuters.com July 22, 2025.jpg)
UK equities mixed as investors assess corporate earnings, await key data
None
reuters.com July 22, 2025Recent GNC Holdings Inc (GNC) News
.jpg)
Similar Companies to GNC Holdings Inc (GNC) 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 | -- | -- | -- |