Hemacare Corp (HEMA) Exchange: PINK
Data as of May 2, 2025
$25.31 ($0.15) 0.60%
Hemacare Corp - Daily Information
Click for more stock information on Hemacare Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.31 |
| Previous Close | $25.31 |
| High | $25.31 |
| Low | $25.31 |
| Adjusted Open | $25.31 |
| Previous Adjusted Close | $25.31 |
| Adjusted High | $25.31 |
| Adjusted Low | $25.31 |
About Hemacare Corp (HEMA)
Hemacare Corp
Invest in Hemacare Corp (HEMA)
Historical Stock Data for Hemacare Corp (HEMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 5,500 |
| 2020-01-02 | $25.20 | $25.21 | $25.14 | $25.16 | $25.16 | 74,523 |
| 2019-12-31 | $25.17 | $25.25 | $25.17 | $25.25 | $25.25 | 10,485 |
| 2019-12-30 | $25.20 | $25.25 | $25.15 | $25.25 | $25.25 | 51,436 |
| 2019-12-27 | $25.20 | $26.23 | $25.16 | $25.29 | $25.29 | 38,029 |
| 2019-12-26 | $25.15 | $25.17 | $25.15 | $25.17 | $25.17 | 11,814 |
| 2019-12-24 | $25.17 | $25.20 | $25.10 | $25.15 | $25.15 | 105,707 |
| 2019-12-23 | $25.15 | $25.20 | $25.14 | $25.19 | $25.19 | 44,509 |
| 2019-12-20 | $25.15 | $25.19 | $25.14 | $25.19 | $25.19 | 32,008 |
| 2019-12-19 | $25.19 | $25.20 | $25.10 | $25.20 | $25.20 | 96,466 |
| 2019-12-18 | $25.10 | $25.25 | $25.09 | $25.19 | $25.19 | 141,148 |
| 2019-12-17 | $25.06 | $25.12 | $25.06 | $25.10 | $25.10 | 81,316 |
| 2019-12-16 | $25.00 | $25.10 | $24.90 | $25.08 | $25.08 | 468,388 |
| 2019-12-13 | $19.10 | $20.00 | $19.10 | $20.00 | $20.00 | 4,320 |
| 2019-12-12 | $19.40 | $19.80 | $19.10 | $19.80 | $19.80 | 10,495 |
| 2019-12-11 | $19.68 | $19.69 | $19.68 | $19.69 | $19.69 | 1,045 |
| 2019-12-10 | $20.00 | $20.00 | $19.33 | $19.80 | $19.80 | 6,150 |
| 2019-12-09 | $19.95 | $19.95 | $19.80 | $19.80 | $19.80 | 855 |
| 2019-12-06 | $19.60 | $19.99 | $19.14 | $19.99 | $19.99 | 12,838 |
| 2019-12-05 | $19.67 | $19.69 | $19.25 | $19.60 | $19.60 | 850 |
| 2019-12-04 | $19.54 | $19.69 | $19.54 | $19.69 | $19.69 | 1,430 |
| 2019-12-03 | $19.10 | $19.68 | $19.10 | $19.68 | $19.68 | 11,973 |
| 2019-12-02 | $19.90 | $19.90 | $19.40 | $19.60 | $19.60 | 4,309 |
| 2019-11-29 | $19.42 | $19.99 | $19.42 | $19.75 | $19.75 | 3,020 |
| 2019-11-27 | $19.61 | $19.70 | $19.60 | $19.70 | $19.70 | 3,360 |
| 2019-11-26 | $19.66 | $19.66 | $19.40 | $19.60 | $19.60 | 4,951 |
| 2019-11-25 | $19.55 | $19.75 | $19.55 | $19.75 | $19.75 | 2,396 |
| 2019-11-22 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 250 |
| 2019-11-21 | $19.75 | $19.77 | $19.75 | $19.77 | $19.77 | 1,888 |
| 2019-11-20 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 200 |
| 2019-11-19 | $19.75 | $19.75 | $19.40 | $19.75 | $19.75 | 945 |
| 2019-11-18 | $19.77 | $19.77 | $19.56 | $19.77 | $19.77 | 453 |
| 2019-11-15 | $19.85 | $19.85 | $19.60 | $19.77 | $19.77 | 14,090 |
| 2019-11-14 | $19.73 | $19.90 | $19.69 | $19.85 | $19.85 | 28,986 |
| 2019-11-13 | $19.84 | $19.84 | $19.48 | $19.75 | $19.75 | 885 |
| 2019-11-12 | $19.71 | $19.82 | $19.70 | $19.82 | $19.82 | 2,710 |
| 2019-11-11 | $19.80 | $19.96 | $19.80 | $19.90 | $19.90 | 474 |
| 2019-11-08 | $19.99 | $20.01 | $19.75 | $19.75 | $19.75 | 5,094 |
| 2019-11-07 | $20.00 | $20.00 | $19.61 | $19.80 | $19.80 | 2,444 |
| 2019-11-06 | $19.90 | $19.90 | $19.33 | $19.75 | $19.75 | 3,981 |
| 2019-11-05 | $19.35 | $19.90 | $19.25 | $19.90 | $19.90 | 1,310 |
| 2019-11-04 | $19.85 | $19.95 | $19.30 | $19.75 | $19.75 | 12,251 |
| 2019-11-01 | $19.80 | $19.82 | $19.65 | $19.74 | $19.74 | 5,664 |
| 2019-10-31 | $19.61 | $20.95 | $19.50 | $19.80 | $19.80 | 5,472 |
| 2019-10-30 | $19.29 | $19.80 | $19.28 | $19.80 | $19.80 | 739 |
| 2019-10-29 | $20.00 | $20.00 | $19.50 | $19.70 | $19.70 | 4,191 |
| 2019-10-28 | $20.20 | $20.20 | $19.55 | $19.66 | $19.66 | 5,187 |
| 2019-10-25 | $19.52 | $19.99 | $19.52 | $19.61 | $19.61 | 9,070 |
| 2019-10-24 | $20.20 | $20.20 | $19.75 | $19.90 | $19.90 | 8,161 |
| 2019-10-23 | $18.17 | $21.00 | $18.16 | $20.00 | $20.00 | 113,631 |
| 2019-10-22 | $18.10 | $18.20 | $17.98 | $18.00 | $18.00 | 2,659 |
| 2019-10-21 | $18.10 | $18.30 | $18.10 | $18.22 | $18.22 | 5,689 |
| 2019-10-18 | $17.91 | $18.25 | $17.91 | $18.10 | $18.10 | 17,042 |
| 2019-10-17 | $18.00 | $18.00 | $17.54 | $18.00 | $18.00 | 9,220 |
| 2019-10-16 | $17.90 | $18.10 | $17.50 | $18.10 | $18.10 | 5,182 |
| 2019-10-15 | $18.05 | $18.10 | $17.90 | $18.10 | $18.10 | 4,465 |
| 2019-10-14 | $18.00 | $18.10 | $18.00 | $18.05 | $18.05 | 11,743 |
| 2019-10-11 | $17.56 | $18.25 | $17.50 | $18.00 | $18.00 | 6,274 |
| 2019-10-10 | $18.05 | $18.05 | $17.70 | $17.70 | $17.70 | 3,376 |
| 2019-10-09 | $18.11 | $18.11 | $17.51 | $17.70 | $17.70 | 31,921 |
| 2019-10-08 | $17.80 | $18.17 | $17.51 | $17.51 | $17.51 | 2,351 |
| 2019-10-07 | $18.05 | $18.15 | $18.05 | $18.12 | $18.12 | 7,093 |
| 2019-10-04 | $17.90 | $18.20 | $17.75 | $18.05 | $18.05 | 4,137 |
| 2019-10-03 | $18.00 | $18.20 | $17.26 | $17.90 | $17.90 | 7,488 |
| 2019-10-02 | $17.38 | $18.00 | $17.38 | $18.00 | $18.00 | 555 |
| 2019-10-01 | $17.71 | $18.25 | $17.65 | $18.25 | $18.25 | 6,496 |
| 2019-09-30 | $18.05 | $18.20 | $17.75 | $18.20 | $18.20 | 5,422 |
| 2019-09-27 | $18.40 | $18.60 | $18.03 | $18.03 | $18.03 | 1,750 |
| 2019-09-26 | $18.45 | $18.60 | $16.62 | $18.40 | $18.40 | 15,495 |
| 2019-09-25 | $18.38 | $18.74 | $18.00 | $18.50 | $18.50 | 10,468 |
| 2019-09-24 | $18.43 | $18.74 | $18.03 | $18.40 | $18.40 | 13,678 |
| 2019-09-23 | $18.25 | $18.72 | $18.13 | $18.50 | $18.50 | 13,679 |
| 2019-09-20 | $17.48 | $18.20 | $17.48 | $18.20 | $18.20 | 31,591 |
| 2019-09-19 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 11,350 |
| 2019-09-18 | $16.86 | $17.00 | $16.80 | $17.00 | $17.00 | 12,534 |
| 2019-09-17 | $16.50 | $16.98 | $16.50 | $16.98 | $16.98 | 17,390 |
| 2019-09-16 | $16.90 | $17.00 | $16.08 | $16.50 | $16.50 | 16,974 |
| 2019-09-13 | $16.85 | $16.89 | $16.85 | $16.85 | $16.85 | 4,578 |
| 2019-09-12 | $16.85 | $16.85 | $16.75 | $16.75 | $16.75 | 2,900 |
| 2019-09-11 | $16.55 | $16.85 | $16.40 | $16.75 | $16.75 | 6,000 |
| 2019-09-10 | $16.44 | $16.65 | $16.40 | $16.60 | $16.60 | 4,250 |
| 2019-09-09 | $16.74 | $16.85 | $16.40 | $16.85 | $16.85 | 5,940 |
| 2019-09-06 | $16.75 | $16.85 | $16.12 | $16.74 | $16.74 | 11,640 |
| 2019-09-05 | $16.75 | $16.75 | $16.33 | $16.74 | $16.74 | 3,631 |
| 2019-09-04 | $16.36 | $16.75 | $16.36 | $16.69 | $16.69 | 4,957 |
| 2019-09-03 | $16.69 | $16.75 | $16.36 | $16.36 | $16.36 | 8,563 |
| 2019-08-30 | $16.00 | $16.50 | $16.00 | $16.45 | $16.45 | 12,940 |
| 2019-08-29 | $15.00 | $16.10 | $15.00 | $16.07 | $16.07 | 49,617 |
| 2019-08-28 | $14.70 | $15.15 | $14.49 | $15.05 | $15.05 | 42,277 |
| 2019-08-27 | $14.05 | $14.80 | $14.05 | $14.54 | $14.54 | 40,449 |
| 2019-08-26 | $14.07 | $14.20 | $13.90 | $14.05 | $14.05 | 37,996 |
| 2019-08-23 | $14.05 | $14.10 | $14.00 | $14.05 | $14.05 | 19,873 |
| 2019-08-22 | $13.97 | $14.25 | $13.50 | $13.90 | $13.90 | 72,130 |
| 2019-08-21 | $14.10 | $14.25 | $14.00 | $14.05 | $14.05 | 40,555 |
| 2019-08-20 | $12.55 | $14.35 | $12.55 | $14.10 | $14.10 | 59,425 |
| 2019-08-19 | $12.00 | $12.32 | $12.00 | $12.20 | $12.20 | 5,170 |
| 2019-08-16 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 1,249 |
| 2019-08-15 | $11.78 | $12.00 | $11.50 | $12.00 | $12.00 | 4,655 |
| 2019-08-14 | $11.56 | $12.46 | $11.56 | $12.43 | $12.43 | 540 |
| 2019-08-13 | $12.42 | $12.50 | $12.40 | $12.40 | $12.40 | 2,175 |
| 2019-08-12 | $12.51 | $12.51 | $11.53 | $12.42 | $12.42 | 2,250 |
| 2019-08-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 61 |
| 2019-08-08 | $12.75 | $12.78 | $10.01 | $12.74 | $12.74 | 13,938 |
| 2019-08-07 | $12.90 | $13.00 | $12.82 | $12.90 | $12.90 | 11,102 |
| 2019-08-06 | $12.72 | $13.10 | $12.72 | $13.00 | $13.00 | 7,434 |
| 2019-08-05 | $12.70 | $12.70 | $12.68 | $12.70 | $12.70 | 4,851 |
| 2019-08-02 | $12.75 | $13.25 | $12.75 | $12.83 | $12.83 | 3,702 |
| 2019-08-01 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 1,363 |
| 2019-07-31 | $12.77 | $12.80 | $12.52 | $12.80 | $12.80 | 2,415 |
| 2019-07-30 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 17,810 |
| 2019-07-29 | $12.52 | $12.95 | $12.25 | $12.95 | $12.95 | 16,904 |
| 2019-07-26 | $12.96 | $12.96 | $12.51 | $12.51 | $12.51 | 1,577 |
| 2019-07-25 | $12.00 | $12.94 | $12.00 | $12.60 | $12.60 | 2,270 |
| 2019-07-24 | $12.68 | $12.71 | $12.50 | $12.65 | $12.65 | 6,510 |
| 2019-07-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 2,935 |
| 2019-07-22 | $12.65 | $12.65 | $12.50 | $12.55 | $12.55 | 3,868 |
| 2019-07-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 100 |
| 2019-07-18 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 6,821 |
| 2019-07-17 | $12.51 | $12.61 | $12.00 | $12.50 | $12.50 | 3,473 |
| 2019-07-16 | $12.56 | $12.59 | $12.40 | $12.50 | $12.50 | 2,027 |
| 2019-07-15 | $12.75 | $12.78 | $12.55 | $12.78 | $12.78 | 4,037 |
| 2019-07-12 | $13.10 | $13.20 | $13.00 | $13.00 | $13.00 | 1,000 |
| 2019-07-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 200 |
| 2019-07-10 | $12.55 | $13.00 | $12.50 | $13.00 | $13.00 | 12,450 |
| 2019-07-09 | $12.87 | $12.90 | $12.44 | $12.90 | $12.90 | 7,056 |
| 2019-07-08 | $12.67 | $13.00 | $12.67 | $12.78 | $12.78 | 14,629 |
| 2019-07-05 | $11.77 | $13.05 | $11.77 | $13.00 | $13.00 | 22,530 |
| 2019-07-03 | $12.47 | $13.00 | $12.40 | $12.90 | $12.90 | 7,150 |
| 2019-07-02 | $12.50 | $12.50 | $12.00 | $12.30 | $12.30 | 11,821 |
| 2019-07-01 | $12.00 | $12.70 | $12.00 | $12.50 | $12.50 | 5,262 |
| 2019-06-28 | $11.56 | $12.00 | $11.55 | $12.00 | $12.00 | 4,056 |
| 2019-06-27 | $11.56 | $11.75 | $11.50 | $11.75 | $11.75 | 1,511 |
| 2019-06-26 | $12.04 | $12.04 | $11.55 | $11.70 | $11.70 | 2,658 |
| 2019-06-25 | $11.88 | $12.00 | $11.80 | $12.00 | $12.00 | 7,014 |
| 2019-06-24 | $11.73 | $12.00 | $11.73 | $11.88 | $11.88 | 15,687 |
| 2019-06-21 | $11.58 | $11.88 | $11.58 | $11.71 | $11.71 | 2,370 |
| 2019-06-20 | $11.41 | $11.56 | $11.38 | $11.56 | $11.56 | 2,426 |
| 2019-06-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,204 |
| 2019-06-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 761 |
| 2019-06-17 | $11.34 | $11.55 | $11.34 | $11.55 | $11.55 | 1,469 |
| 2019-06-14 | $10.75 | $11.74 | $10.70 | $11.50 | $11.50 | 8,396 |
| 2019-06-13 | $10.32 | $10.50 | $10.32 | $10.50 | $10.50 | 3,008 |
| 2019-06-12 | $10.10 | $10.50 | $10.03 | $10.50 | $10.50 | 5,300 |
| 2019-06-11 | $10.00 | $10.25 | $9.01 | $10.20 | $10.20 | 67,867 |
| 2019-06-10 | $10.51 | $10.51 | $9.90 | $10.00 | $10.00 | 47,025 |
| 2019-06-07 | $11.50 | $11.60 | $10.47 | $10.51 | $10.51 | 61,076 |
| 2019-06-06 | $12.00 | $12.05 | $11.41 | $11.90 | $11.90 | 3,042 |
| 2019-06-05 | $12.05 | $12.05 | $11.90 | $11.90 | $11.90 | 10,671 |
| 2019-06-04 | $11.80 | $12.10 | $11.70 | $12.05 | $12.05 | 20,200 |
| 2019-06-03 | $11.83 | $11.90 | $11.80 | $11.80 | $11.80 | 5,539 |
| 2019-05-31 | $11.61 | $12.04 | $11.25 | $12.00 | $12.00 | 15,050 |
| 2019-05-30 | $11.86 | $12.05 | $11.85 | $12.05 | $12.05 | 1,400 |
| 2019-05-29 | $11.75 | $12.25 | $11.50 | $12.00 | $12.00 | 23,200 |
| 2019-05-28 | $12.37 | $12.37 | $11.88 | $11.90 | $11.90 | 51,661 |
| 2019-05-24 | $12.50 | $12.50 | $12.25 | $12.35 | $12.35 | 4,500 |
| 2019-05-23 | $12.75 | $12.75 | $12.25 | $12.50 | $12.50 | 7,873 |
| 2019-05-22 | $13.05 | $13.15 | $12.70 | $13.00 | $13.00 | 6,317 |
| 2019-05-21 | $13.26 | $13.26 | $13.25 | $13.25 | $13.25 | 333 |
| 2019-05-20 | $12.80 | $13.30 | $12.80 | $13.25 | $13.25 | 4,400 |
| 2019-05-17 | $13.45 | $13.45 | $12.76 | $12.90 | $12.90 | 1,312 |
| 2019-05-16 | $12.00 | $13.25 | $12.00 | $13.25 | $13.25 | 24,667 |
| 2019-05-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,702 |
| 2019-05-14 | $11.70 | $11.84 | $11.45 | $11.80 | $11.80 | 1,212 |
| 2019-05-13 | $12.34 | $12.34 | $11.75 | $12.00 | $12.00 | 3,800 |
| 2019-05-10 | $12.50 | $12.50 | $12.21 | $12.30 | $12.30 | 6,759 |
| 2019-05-09 | $12.40 | $12.50 | $12.25 | $12.40 | $12.40 | 5,521 |
| 2019-05-08 | $11.40 | $12.45 | $11.40 | $12.45 | $12.45 | 10,785 |
| 2019-05-07 | $11.85 | $11.85 | $11.20 | $11.70 | $11.70 | 15,158 |
| 2019-05-06 | $12.25 | $12.25 | $11.96 | $12.00 | $12.00 | 17,075 |
| 2019-05-03 | $12.41 | $12.45 | $11.80 | $12.25 | $12.25 | 14,005 |
| 2019-05-02 | $12.75 | $12.95 | $12.50 | $12.50 | $12.50 | 6,100 |
| 2019-05-01 | $12.25 | $13.80 | $12.25 | $12.75 | $12.75 | 17,007 |
| 2019-04-30 | $12.27 | $13.74 | $10.16 | $12.50 | $12.50 | 26,489 |
| 2019-04-29 | $13.00 | $13.00 | $12.90 | $13.00 | $13.00 | 475 |
| 2019-04-26 | $13.00 | $13.00 | $11.75 | $12.90 | $12.90 | 22,944 |
| 2019-04-25 | $13.27 | $13.27 | $12.80 | $13.00 | $13.00 | 1,600 |
| 2019-04-24 | $13.25 | $13.40 | $13.25 | $13.30 | $13.30 | 1,668 |
| 2019-04-23 | $13.50 | $13.50 | $13.00 | $13.35 | $13.35 | 28,780 |
| 2019-04-22 | $13.61 | $13.61 | $12.80 | $13.35 | $13.35 | 1,158 |
| 2019-04-18 | $13.54 | $13.54 | $12.75 | $13.50 | $13.50 | 7,703 |
| 2019-04-17 | $13.80 | $13.80 | $13.54 | $13.54 | $13.54 | 5,944 |
| 2019-04-16 | $13.65 | $13.65 | $13.61 | $13.61 | $13.61 | 481 |
| 2019-04-15 | $13.60 | $13.75 | $13.60 | $13.60 | $13.60 | 6,323 |
| 2019-04-12 | $13.71 | $13.75 | $13.00 | $13.50 | $13.50 | 5,776 |
| 2019-04-11 | $13.59 | $13.80 | $13.50 | $13.75 | $13.75 | 1,830 |
| 2019-04-10 | $13.75 | $13.93 | $13.75 | $13.93 | $13.93 | 4,100 |
| 2019-04-09 | $13.30 | $13.72 | $13.30 | $13.72 | $13.72 | 1,293 |
| 2019-04-08 | $13.35 | $13.50 | $13.26 | $13.35 | $13.35 | 2,186 |
| 2019-04-05 | $13.30 | $13.90 | $13.30 | $13.79 | $13.79 | 7,630 |
| 2019-04-04 | $13.65 | $13.66 | $13.65 | $13.65 | $13.65 | 1,400 |
| 2019-04-03 | $13.50 | $13.94 | $13.50 | $13.90 | $13.90 | 3,807 |
| 2019-04-02 | $13.78 | $14.03 | $13.60 | $13.82 | $13.82 | 32,425 |
| 2019-04-01 | $13.78 | $13.78 | $13.50 | $13.55 | $13.55 | 3,232 |
| 2019-03-29 | $14.00 | $14.00 | $13.50 | $13.75 | $13.75 | 8,945 |
| 2019-03-28 | $13.90 | $13.90 | $13.25 | $13.75 | $13.75 | 7,663 |
| 2019-03-27 | $14.00 | $14.20 | $13.60 | $14.00 | $14.00 | 6,192 |
| 2019-03-26 | $14.00 | $14.88 | $13.65 | $14.00 | $14.00 | 33,832 |
| 2019-03-25 | $13.98 | $14.08 | $13.79 | $13.96 | $13.96 | 3,910 |
| 2019-03-22 | $14.50 | $14.50 | $13.55 | $13.75 | $13.75 | 8,359 |
| 2019-03-21 | $14.88 | $14.88 | $14.55 | $14.55 | $14.55 | 6,243 |
| 2019-03-20 | $14.80 | $14.82 | $14.68 | $14.82 | $14.82 | 1,195 |
| 2019-03-19 | $15.00 | $15.20 | $14.80 | $14.82 | $14.82 | 8,044 |
| 2019-03-18 | $14.79 | $15.10 | $14.75 | $15.00 | $15.00 | 15,314 |
| 2019-03-15 | $15.00 | $15.00 | $14.10 | $14.79 | $14.79 | 7,686 |
| 2019-03-14 | $14.60 | $14.80 | $13.80 | $14.75 | $14.75 | 17,975 |
| 2019-03-13 | $14.40 | $15.00 | $13.95 | $14.01 | $14.01 | 3,741 |
| 2019-03-12 | $14.25 | $14.40 | $14.15 | $14.25 | $14.25 | 4,193 |
| 2019-03-11 | $13.80 | $14.25 | $13.80 | $14.05 | $14.05 | 15,867 |
| 2019-03-08 | $13.15 | $13.70 | $13.15 | $13.70 | $13.70 | 29,951 |
| 2019-03-07 | $13.00 | $13.00 | $12.62 | $13.00 | $13.00 | 1,557 |
| 2019-03-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 700 |
| 2019-03-05 | $13.00 | $13.10 | $12.72 | $13.00 | $13.00 | 2,010 |
| 2019-03-04 | $13.20 | $13.20 | $13.00 | $13.10 | $13.10 | 5,660 |
| 2019-03-01 | $13.29 | $13.29 | $13.20 | $13.20 | $13.20 | 4,050 |
| 2019-02-28 | $13.40 | $13.40 | $13.25 | $13.30 | $13.30 | 2,261 |
| 2019-02-27 | $13.00 | $13.00 | $12.99 | $13.00 | $13.00 | 6,941 |
| 2019-02-26 | $13.10 | $13.20 | $13.00 | $13.00 | $13.00 | 11,345 |
| 2019-02-25 | $12.80 | $13.20 | $12.80 | $12.92 | $12.92 | 10,844 |
| 2019-02-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 4,059 |
| 2019-02-21 | $12.00 | $12.80 | $12.00 | $12.80 | $12.80 | 2,700 |
| 2019-02-20 | $11.50 | $12.80 | $11.50 | $12.80 | $12.80 | 8,674 |
| 2019-02-19 | $13.25 | $13.25 | $10.90 | $12.40 | $12.40 | 14,342 |
| 2019-02-15 | $13.45 | $13.60 | $13.40 | $13.40 | $13.40 | 7,927 |
| 2019-02-14 | $11.80 | $13.40 | $11.80 | $13.40 | $13.40 | 61,779 |
| 2019-02-13 | $11.00 | $12.00 | $11.00 | $12.00 | $12.00 | 37,065 |
| 2019-02-12 | $11.40 | $11.51 | $11.36 | $11.50 | $11.50 | 8,685 |
| 2019-02-11 | $11.40 | $11.40 | $11.00 | $11.40 | $11.40 | 5,085 |
| 2019-02-08 | $11.40 | $11.41 | $10.89 | $11.32 | $11.32 | 6,089 |
| 2019-02-07 | $10.95 | $11.40 | $10.27 | $11.00 | $11.00 | 24,572 |
| 2019-02-06 | $10.95 | $11.00 | $10.75 | $11.00 | $11.00 | 1,723 |
| 2019-02-05 | $10.60 | $10.95 | $10.50 | $10.90 | $10.90 | 18,124 |
| 2019-02-04 | $10.22 | $10.75 | $10.22 | $10.75 | $10.75 | 13,428 |
| 2019-02-01 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 5,298 |
| 2019-01-31 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 5,358 |
| 2019-01-30 | $9.70 | $10.15 | $9.66 | $10.14 | $10.14 | 32,002 |
| 2019-01-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,000 |
| 2019-01-28 | $9.95 | $10.15 | $9.90 | $10.15 | $10.15 | 1,405 |
| 2019-01-25 | $10.14 | $10.20 | $10.14 | $10.15 | $10.15 | 6,773 |
| 2019-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,185 |
| 2019-01-23 | $10.20 | $10.20 | $10.10 | $10.15 | $10.15 | 9,600 |
| 2019-01-22 | $9.50 | $10.20 | $9.50 | $10.10 | $10.10 | 46,750 |
| 2019-01-18 | $9.46 | $9.49 | $9.35 | $9.35 | $9.35 | 1,530 |
| 2019-01-17 | $8.95 | $9.43 | $8.95 | $9.43 | $9.43 | 200 |
| 2019-01-16 | $8.96 | $9.46 | $8.96 | $9.00 | $9.00 | 5,560 |
| 2019-01-15 | $9.26 | $9.26 | $8.99 | $9.00 | $9.00 | 11,832 |
| 2019-01-14 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 511 |
| 2019-01-11 | $9.35 | $9.75 | $9.00 | $9.40 | $9.40 | 21,141 |
| 2019-01-10 | $9.00 | $9.50 | $8.62 | $9.25 | $9.25 | 29,079 |
| 2019-01-09 | $9.70 | $10.00 | $9.01 | $9.94 | $9.94 | 3,631 |
| 2019-01-08 | $9.70 | $10.00 | $9.70 | $9.70 | $9.70 | 11,183 |
| 2019-01-07 | $9.65 | $9.70 | $9.50 | $9.70 | $9.70 | 2,050 |
| 2019-01-04 | $9.25 | $9.49 | $9.25 | $9.49 | $9.49 | 4,845 |
| 2019-01-03 | $9.05 | $9.95 | $9.01 | $9.25 | $9.25 | 21,936 |
| 2019-01-02 | $10.00 | $10.00 | $9.81 | $10.00 | $10.00 | 9,407 |
| 2018-12-31 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 700 |
| 2018-12-28 | $9.35 | $10.00 | $9.35 | $10.00 | $10.00 | 2,206 |
| 2018-12-27 | $9.00 | $9.35 | $9.00 | $9.35 | $9.35 | 2,765 |
| 2018-12-26 | $8.51 | $8.95 | $8.51 | $8.95 | $8.95 | 5,950 |
| 2018-12-24 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 143 |
| 2018-12-21 | $8.70 | $8.70 | $8.65 | $8.70 | $8.70 | 23,810 |
| 2018-12-20 | $8.50 | $8.75 | $8.42 | $8.45 | $8.45 | 24,773 |
| 2018-12-19 | $8.70 | $8.99 | $8.50 | $8.99 | $8.99 | 1,169 |
| 2018-12-18 | $9.30 | $9.30 | $8.80 | $8.80 | $8.80 | 12,154 |
| 2018-12-17 | $9.34 | $9.34 | $9.05 | $9.05 | $9.05 | 1,750 |
| 2018-12-14 | $9.34 | $9.34 | $9.09 | $9.34 | $9.34 | 2,970 |
| 2018-12-13 | $9.26 | $9.40 | $9.08 | $9.34 | $9.34 | 11,951 |
| 2018-12-12 | $10.08 | $10.08 | $9.06 | $9.06 | $9.06 | 11,800 |
| 2018-12-11 | $9.50 | $9.50 | $9.05 | $9.47 | $9.47 | 5,200 |
| 2018-12-10 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 1,381 |
| 2018-12-07 | $10.67 | $10.67 | $9.25 | $10.00 | $10.00 | 5,814 |
| 2018-12-06 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 881 |
| 2018-12-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 170 |
| 2018-12-03 | $10.35 | $10.50 | $10.35 | $10.50 | $10.50 | 1,200 |
| 2018-11-30 | $9.95 | $10.50 | $9.95 | $10.50 | $10.50 | 330 |
| 2018-11-29 | $10.35 | $10.35 | $9.32 | $10.30 | $10.30 | 2,408 |
| 2018-11-28 | $10.20 | $10.55 | $10.20 | $10.40 | $10.40 | 11,600 |
| 2018-11-27 | $9.50 | $10.55 | $9.50 | $10.55 | $10.55 | 21,545 |
| 2018-11-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 2 |
| 2018-11-23 | $10.95 | $10.95 | $9.43 | $9.43 | $9.43 | 450 |
| 2018-11-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-11-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 249 |
| 2018-11-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,625 |
| 2018-11-16 | $9.50 | $9.50 | $9.30 | $9.50 | $9.50 | 2,429 |
| 2018-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8,938 |
| 2018-11-14 | $9.50 | $9.50 | $9.28 | $9.50 | $9.50 | 1,600 |
| 2018-11-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-11-12 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 1,600 |
| 2018-11-09 | $10.00 | $10.25 | $9.65 | $10.00 | $10.00 | 5,070 |
| 2018-11-08 | $9.85 | $10.00 | $9.60 | $10.00 | $10.00 | 1,303 |
| 2018-11-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 710 |
| 2018-11-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 400 |
| 2018-11-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-11-02 | $9.44 | $10.00 | $9.30 | $9.34 | $9.34 | 1,200 |
| 2018-11-01 | $9.25 | $9.30 | $8.50 | $9.30 | $9.30 | 7,572 |
| 2018-10-31 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 200 |
| 2018-10-30 | $8.50 | $9.24 | $8.40 | $9.00 | $9.00 | 9,106 |
| 2018-10-29 | $9.66 | $10.00 | $8.50 | $8.50 | $8.50 | 16,960 |
| 2018-10-26 | $10.00 | $10.38 | $9.50 | $9.66 | $9.66 | 5,420 |
| 2018-10-25 | $9.65 | $10.25 | $9.65 | $10.25 | $10.25 | 1,485 |
| 2018-10-24 | $8.90 | $11.49 | $8.90 | $9.39 | $9.39 | 20,784 |
| 2018-10-23 | $10.50 | $10.50 | $9.40 | $10.01 | $10.01 | 21,955 |
| 2018-10-22 | $10.71 | $11.00 | $10.00 | $10.50 | $10.50 | 13,035 |
| 2018-10-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 208 |
| 2018-10-18 | $11.50 | $12.00 | $10.11 | $12.00 | $12.00 | 8,761 |
| 2018-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 308 |
| 2018-10-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2018-10-15 | $10.43 | $12.00 | $10.43 | $12.00 | $12.00 | 3,051 |
| 2018-10-12 | $9.80 | $12.40 | $9.80 | $11.50 | $11.50 | 5,844 |
| 2018-10-11 | $10.13 | $10.24 | $9.00 | $9.80 | $9.80 | 8,990 |
| 2018-10-10 | $10.30 | $10.80 | $10.30 | $10.80 | $10.80 | 3,953 |
| 2018-10-09 | $10.00 | $10.80 | $9.75 | $10.80 | $10.80 | 10,083 |
| 2018-10-08 | $11.51 | $11.60 | $10.00 | $10.69 | $10.69 | 15,127 |
| 2018-10-05 | $12.00 | $12.00 | $11.50 | $11.85 | $11.85 | 7,213 |
| 2018-10-04 | $12.00 | $12.00 | $11.13 | $11.89 | $11.89 | 3,480 |
| 2018-10-03 | $12.40 | $12.40 | $11.50 | $12.39 | $12.39 | 4,041 |
| 2018-10-02 | $12.40 | $12.55 | $11.53 | $12.40 | $12.40 | 1,100 |
| 2018-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2018-09-28 | $11.51 | $12.45 | $11.51 | $12.00 | $12.00 | 3,787 |
| 2018-09-27 | $12.45 | $12.45 | $11.51 | $11.99 | $11.99 | 2,692 |
| 2018-09-26 | $12.49 | $12.49 | $12.00 | $12.00 | $12.00 | 8,388 |
| 2018-09-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 279 |
| 2018-09-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2018-09-21 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 621 |
| 2018-09-20 | $12.00 | $12.64 | $12.00 | $12.60 | $12.60 | 4,519 |
| 2018-09-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 197 |
| 2018-09-18 | $12.25 | $12.76 | $12.00 | $12.75 | $12.75 | 16,353 |
| 2018-09-17 | $12.75 | $12.75 | $12.45 | $12.60 | $12.60 | 4,890 |
| 2018-09-14 | $12.50 | $12.60 | $12.25 | $12.40 | $12.40 | 7,183 |
| 2018-09-13 | $11.84 | $12.50 | $11.77 | $12.25 | $12.25 | 3,844 |
| 2018-09-12 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 1,276 |
| 2018-09-11 | $11.75 | $12.03 | $11.66 | $12.03 | $12.03 | 5,926 |
| 2018-09-10 | $11.95 | $12.03 | $11.95 | $12.00 | $12.00 | 4,507 |
| 2018-09-07 | $12.00 | $12.00 | $11.70 | $12.00 | $12.00 | 6,667 |
| 2018-09-06 | $11.90 | $12.03 | $11.70 | $12.00 | $12.00 | 12,060 |
| 2018-09-05 | $11.90 | $12.00 | $11.55 | $11.89 | $11.89 | 4,838 |
| 2018-09-04 | $11.80 | $12.00 | $11.45 | $12.00 | $12.00 | 3,948 |
| 2018-08-31 | $12.00 | $12.00 | $11.84 | $12.00 | $12.00 | 3,825 |
| 2018-08-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 12,048 |
| 2018-08-29 | $12.00 | $12.00 | $11.80 | $12.00 | $12.00 | 28,542 |
| 2018-08-28 | $12.15 | $12.50 | $12.00 | $12.00 | $12.00 | 23,289 |
| 2018-08-27 | $12.78 | $12.78 | $11.00 | $12.00 | $12.00 | 43,585 |
| 2018-08-24 | $12.83 | $12.83 | $10.75 | $12.70 | $12.70 | 5,909 |
| 2018-08-23 | $12.75 | $12.83 | $12.50 | $12.83 | $12.83 | 14,623 |
| 2018-08-22 | $12.75 | $12.75 | $12.50 | $12.75 | $12.75 | 2,103 |
| 2018-08-21 | $13.75 | $15.00 | $12.55 | $12.55 | $12.55 | 31,848 |
| 2018-08-20 | $13.72 | $13.75 | $13.72 | $13.75 | $13.75 | 544 |
| 2018-08-17 | $13.50 | $13.88 | $13.00 | $13.88 | $13.88 | 2,064 |
| 2018-08-16 | $13.05 | $13.05 | $13.00 | $13.00 | $13.00 | 1,465 |
| 2018-08-15 | $12.75 | $13.25 | $12.50 | $12.60 | $12.60 | 17,450 |
| 2018-08-14 | $12.60 | $16.00 | $12.60 | $12.75 | $12.75 | 35,341 |
| 2018-08-13 | $13.17 | $13.17 | $12.50 | $13.00 | $13.00 | 6,745 |
| 2018-08-10 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 3,207 |
| 2018-08-09 | $12.50 | $13.00 | $12.40 | $13.00 | $13.00 | 36,838 |
| 2018-08-08 | $11.70 | $12.50 | $11.60 | $12.50 | $12.50 | 4,800 |
| 2018-08-07 | $12.00 | $12.00 | $11.45 | $12.00 | $12.00 | 5,072 |
| 2018-08-06 | $11.74 | $12.00 | $11.74 | $12.00 | $12.00 | 9,275 |
| 2018-08-03 | $12.00 | $12.00 | $11.40 | $11.75 | $11.75 | 7,780 |
| 2018-08-02 | $9.51 | $12.00 | $9.51 | $12.00 | $12.00 | 14,975 |
| 2018-08-01 | $11.74 | $12.25 | $11.64 | $11.70 | $11.70 | 14,050 |
| 2018-07-31 | $11.00 | $12.00 | $7.60 | $11.74 | $11.74 | 23,211 |
| 2018-07-30 | $11.30 | $11.50 | $10.75 | $11.50 | $11.50 | 22,144 |
| 2018-07-27 | $12.70 | $12.70 | $12.45 | $12.45 | $12.45 | 1,800 |
| 2018-07-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 100 |
| 2018-07-25 | $12.50 | $12.70 | $11.50 | $12.70 | $12.70 | 12,746 |
| 2018-07-24 | $12.50 | $13.00 | $11.25 | $12.70 | $12.70 | 5,120 |
| 2018-07-23 | $12.50 | $12.65 | $12.50 | $12.65 | $12.65 | 2,971 |
| 2018-07-20 | $13.00 | $13.00 | $12.50 | $12.50 | $12.50 | 2,306 |
| 2018-07-19 | $12.50 | $12.70 | $11.73 | $12.70 | $12.70 | 9,632 |
| 2018-07-18 | $11.77 | $12.75 | $11.77 | $12.75 | $12.75 | 60,916 |
| 2018-07-17 | $11.25 | $11.77 | $10.50 | $11.77 | $11.77 | 9,008 |
| 2018-07-16 | $10.80 | $11.25 | $10.80 | $11.25 | $11.25 | 7,079 |
| 2018-07-13 | $10.60 | $11.00 | $10.10 | $11.00 | $11.00 | 17,821 |
| 2018-07-12 | $10.60 | $10.60 | $10.00 | $10.25 | $10.25 | 4,955 |
| 2018-07-11 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 10,692 |
| 2018-07-10 | $10.00 | $10.40 | $9.99 | $10.40 | $10.40 | 10,371 |
| 2018-07-09 | $7.57 | $10.74 | $7.57 | $10.00 | $10.00 | 21,005 |
| 2018-07-06 | $10.74 | $10.74 | $8.52 | $8.52 | $8.52 | 1,565 |
| 2018-07-05 | $10.74 | $10.74 | $9.50 | $9.95 | $9.95 | 30,603 |
| 2018-07-03 | $8.70 | $11.00 | $8.70 | $8.90 | $8.90 | 65,337 |
| 2018-07-02 | $7.84 | $8.89 | $7.80 | $8.50 | $8.50 | 31,257 |
| 2018-06-29 | $7.29 | $7.80 | $7.29 | $7.70 | $7.70 | 11,620 |
| 2018-06-28 | $6.55 | $7.00 | $6.55 | $7.00 | $7.00 | 11,495 |
| 2018-06-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2018-06-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2018-06-25 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 5,050 |
| 2018-06-22 | $6.55 | $6.60 | $6.50 | $6.50 | $6.50 | 4,600 |
| 2018-06-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 680 |
| 2018-06-20 | $6.55 | $6.55 | $6.52 | $6.55 | $6.55 | 3,200 |
| 2018-06-19 | $6.60 | $6.60 | $6.50 | $6.60 | $6.60 | 800 |
| 2018-06-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-06-15 | $6.65 | $6.65 | $6.55 | $6.60 | $6.60 | 5,176 |
| 2018-06-14 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 4,100 |
| 2018-06-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2018-06-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 83 |
| 2018-06-11 | $6.55 | $6.65 | $6.50 | $6.65 | $6.65 | 4,440 |
| 2018-06-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 3,247 |
| 2018-06-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2018-06-06 | $6.70 | $6.75 | $6.65 | $6.65 | $6.65 | 6,765 |
| 2018-06-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 516 |
| 2018-06-04 | $6.60 | $6.69 | $6.60 | $6.69 | $6.69 | 3,800 |
| 2018-06-01 | $6.50 | $6.70 | $6.45 | $6.60 | $6.60 | 12,780 |
| 2018-05-31 | $6.40 | $6.70 | $6.40 | $6.62 | $6.62 | 750 |
| 2018-05-30 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 2,450 |
| 2018-05-29 | $6.55 | $6.55 | $6.53 | $6.55 | $6.55 | 7,550 |
| 2018-05-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 300 |
| 2018-05-24 | $6.38 | $6.50 | $6.30 | $6.50 | $6.50 | 1,820 |
| 2018-05-23 | $6.30 | $6.60 | $6.30 | $6.59 | $6.59 | 3,277 |
| 2018-05-22 | $6.25 | $6.60 | $6.20 | $6.50 | $6.50 | 8,955 |
| 2018-05-21 | $6.22 | $6.50 | $6.22 | $6.50 | $6.50 | 1,214 |
| 2018-05-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 52 |
| 2018-05-17 | $6.15 | $6.40 | $6.15 | $6.35 | $6.35 | 3,094 |
| 2018-05-16 | $6.30 | $6.44 | $6.10 | $6.44 | $6.44 | 2,489 |
| 2018-05-15 | $6.20 | $6.30 | $6.05 | $6.30 | $6.30 | 11,444 |
| 2018-05-14 | $5.85 | $6.21 | $5.55 | $6.21 | $6.21 | 4,913 |
| 2018-05-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 42 |
| 2018-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,500 |
| 2018-05-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,392 |
| 2018-05-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 141 |
| 2018-05-07 | $6.10 | $6.10 | $5.70 | $6.00 | $6.00 | 5,378 |
| 2018-05-04 | $6.19 | $6.27 | $6.01 | $6.20 | $6.20 | 6,066 |
| 2018-05-03 | $5.74 | $6.19 | $5.71 | $6.19 | $6.19 | 1,210 |
| 2018-05-02 | $6.31 | $6.35 | $6.30 | $6.30 | $6.30 | 2,590 |
| 2018-05-01 | $5.99 | $6.38 | $5.99 | $6.38 | $6.38 | 900 |
| 2018-04-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 144 |
| 2018-04-27 | $5.80 | $5.80 | $5.65 | $5.80 | $5.80 | 6,030 |
| 2018-04-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 530 |
| 2018-04-25 | $5.80 | $5.90 | $5.63 | $5.90 | $5.90 | 5,401 |
| 2018-04-24 | $5.92 | $5.92 | $5.70 | $5.89 | $5.89 | 2,420 |
| 2018-04-23 | $6.20 | $6.50 | $5.90 | $5.91 | $5.91 | 4,531 |
| 2018-04-20 | $6.42 | $6.42 | $5.51 | $5.51 | $5.51 | 4,606 |
| 2018-04-19 | $5.99 | $5.99 | $5.60 | $5.99 | $5.99 | 708 |
| 2018-04-18 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 1,033 |
| 2018-04-17 | $5.74 | $5.85 | $5.50 | $5.85 | $5.85 | 1,715 |
| 2018-04-16 | $5.70 | $5.84 | $5.57 | $5.84 | $5.84 | 727 |
| 2018-04-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 3,400 |
| 2018-04-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 200 |
| 2018-04-11 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 310 |
| 2018-04-10 | $5.84 | $5.84 | $5.80 | $5.84 | $5.84 | 2,550 |
| 2018-04-09 | $5.47 | $5.70 | $5.47 | $5.70 | $5.70 | 4,000 |
| 2018-04-06 | $5.79 | $5.79 | $5.50 | $5.50 | $5.50 | 2,850 |
| 2018-04-05 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 520 |
| 2018-04-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 700 |
| 2018-04-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 900 |
| 2018-04-02 | $5.70 | $5.70 | $5.40 | $5.59 | $5.59 | 2,600 |
| 2018-03-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 225 |
| 2018-03-28 | $5.31 | $5.79 | $5.31 | $5.79 | $5.79 | 1,520 |
| 2018-03-27 | $6.00 | $6.00 | $5.25 | $5.45 | $5.45 | 38,280 |
| 2018-03-26 | $5.70 | $6.01 | $5.70 | $6.01 | $6.01 | 35,974 |
| 2018-03-23 | $5.85 | $5.95 | $5.50 | $5.70 | $5.70 | 64,685 |
| 2018-03-22 | $6.35 | $6.40 | $6.00 | $6.00 | $6.00 | 46,379 |
| 2018-03-21 | $6.65 | $6.65 | $6.25 | $6.25 | $6.25 | 1,865 |
| 2018-03-20 | $6.75 | $6.75 | $6.16 | $6.60 | $6.60 | 4,176 |
| 2018-03-19 | $6.95 | $6.95 | $6.06 | $6.40 | $6.40 | 8,983 |
| 2018-03-16 | $6.05 | $6.70 | $6.05 | $6.65 | $6.65 | 4,500 |
| 2018-03-15 | $6.05 | $6.15 | $6.00 | $6.05 | $6.05 | 15,690 |
| 2018-03-14 | $6.15 | $6.21 | $5.95 | $6.21 | $6.21 | 20,235 |
| 2018-03-13 | $6.70 | $6.75 | $6.16 | $6.26 | $6.26 | 8,279 |
| 2018-03-12 | $6.31 | $7.00 | $5.83 | $6.70 | $6.70 | 13,370 |
| 2018-03-09 | $6.15 | $6.50 | $6.00 | $6.10 | $6.10 | 15,782 |
| 2018-03-08 | $4.85 | $6.40 | $4.85 | $6.00 | $6.00 | 26,858 |
| 2018-03-07 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 5,100 |
| 2018-03-06 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 12,592 |
| 2018-03-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 404 |
| 2018-03-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 5,750 |
| 2018-03-01 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 3,553 |
| 2018-02-28 | $4.81 | $4.85 | $4.80 | $4.85 | $4.85 | 1,858 |
| 2018-02-27 | $4.66 | $5.00 | $4.66 | $5.00 | $5.00 | 4,482 |
| 2018-02-26 | $5.00 | $5.00 | $4.61 | $4.80 | $4.80 | 11,900 |
| 2018-02-23 | $4.85 | $4.93 | $4.85 | $4.90 | $4.90 | 2,243 |
| 2018-02-22 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 11,565 |
| 2018-02-21 | $4.75 | $4.95 | $4.75 | $4.85 | $4.85 | 12,552 |
| 2018-02-20 | $5.00 | $5.02 | $4.65 | $4.65 | $4.65 | 8,554 |
| 2018-02-16 | $4.75 | $5.22 | $4.75 | $5.10 | $5.10 | 12,374 |
| 2018-02-15 | $4.90 | $4.90 | $4.75 | $4.90 | $4.90 | 17,446 |
| 2018-02-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 6,102 |
| 2018-02-13 | $4.60 | $5.00 | $4.60 | $4.90 | $4.90 | 7,973 |
| 2018-02-12 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 2,975 |
| 2018-02-09 | $4.50 | $4.50 | $4.25 | $4.34 | $4.34 | 4,700 |
| 2018-02-08 | $4.26 | $4.39 | $4.25 | $4.25 | $4.25 | 14,952 |
| 2018-02-07 | $4.33 | $4.33 | $4.28 | $4.28 | $4.28 | 2,545 |
| 2018-02-06 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 2,520 |
| 2018-02-05 | $4.50 | $4.50 | $4.00 | $4.07 | $4.07 | 16,100 |
| 2018-02-02 | $4.28 | $4.50 | $4.25 | $4.50 | $4.50 | 4,767 |
| 2018-02-01 | $4.58 | $4.58 | $4.55 | $4.55 | $4.55 | 3,342 |
| 2018-01-31 | $4.63 | $4.74 | $4.60 | $4.60 | $4.60 | 8,900 |
| 2018-01-30 | $4.85 | $4.85 | $4.60 | $4.60 | $4.60 | 2,765 |
| 2018-01-29 | $5.00 | $5.05 | $4.75 | $4.75 | $4.75 | 22,150 |
| 2018-01-26 | $4.53 | $5.00 | $4.53 | $4.88 | $4.88 | 32,313 |
| 2018-01-25 | $4.40 | $4.50 | $4.30 | $4.50 | $4.50 | 19,595 |
| 2018-01-24 | $4.15 | $4.35 | $4.15 | $4.30 | $4.30 | 22,930 |
| 2018-01-23 | $4.25 | $4.28 | $4.15 | $4.15 | $4.15 | 29,914 |
| 2018-01-22 | $4.07 | $4.28 | $4.05 | $4.25 | $4.25 | 64,081 |
| 2018-01-19 | $4.00 | $4.08 | $4.00 | $4.05 | $4.05 | 14,800 |
| 2018-01-18 | $3.88 | $4.05 | $3.75 | $4.00 | $4.00 | 38,120 |
| 2018-01-17 | $3.50 | $3.75 | $3.49 | $3.75 | $3.75 | 21,019 |
| 2018-01-12 | $3.18 | $3.42 | $3.18 | $3.42 | $3.42 | 39,580 |
| 2018-01-11 | $3.10 | $3.18 | $3.10 | $3.18 | $3.18 | 8,535 |
| 2018-01-10 | $3.20 | $3.20 | $3.18 | $3.18 | $3.18 | 2,990 |
| 2018-01-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2018-01-05 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 100 |
| 2018-01-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 250 |
| 2018-01-02 | $3.02 | $3.02 | $2.94 | $2.94 | $2.94 | 900 |
| 2017-12-29 | $3.20 | $3.20 | $3.02 | $3.02 | $3.02 | 500 |
| 2017-12-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 2,150 |
| 2017-12-26 | $3.00 | $3.34 | $3.00 | $3.34 | $3.34 | 800 |
| 2017-12-22 | $2.74 | $3.00 | $2.74 | $3.00 | $3.00 | 32,447 |
| 2017-12-20 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 4,500 |
| 2017-12-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 418 |
| 2017-12-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 450 |
| 2017-12-15 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 884 |
| 2017-12-14 | $2.71 | $2.75 | $2.70 | $2.75 | $2.75 | 30,573 |
| 2017-12-11 | $2.73 | $2.85 | $2.73 | $2.83 | $2.83 | 21,106 |
| 2017-12-07 | $2.78 | $2.78 | $2.75 | $2.75 | $2.75 | 1,500 |
| 2017-12-06 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 3,190 |
| 2017-12-05 | $2.85 | $2.85 | $2.71 | $2.71 | $2.71 | 23,070 |
| 2017-12-04 | $2.90 | $2.92 | $2.83 | $2.83 | $2.83 | 3,500 |
| 2017-12-01 | $2.89 | $2.95 | $2.89 | $2.95 | $2.95 | 3,500 |
| 2017-11-30 | $2.91 | $2.91 | $2.83 | $2.90 | $2.90 | 14,260 |
| 2017-11-29 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 800 |
| 2017-11-28 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 12,049 |
| 2017-11-27 | $2.95 | $2.95 | $2.91 | $2.91 | $2.91 | 13,081 |
| 2017-11-24 | $2.88 | $2.91 | $2.88 | $2.91 | $2.91 | 7,024 |
| 2017-11-22 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 7,850 |
| 2017-11-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 7,862 |
| 2017-11-20 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2017-11-17 | $2.95 | $3.00 | $2.95 | $2.96 | $2.96 | 7,800 |
| 2017-11-16 | $2.96 | $3.00 | $2.80 | $3.00 | $3.00 | 1,190 |
| 2017-11-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,000 |
| 2017-11-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-11-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-11-10 | $3.04 | $3.04 | $2.96 | $3.00 | $3.00 | 4,110 |
| 2017-11-09 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 12,497 |
| 2017-11-08 | $3.05 | $3.10 | $3.02 | $3.10 | $3.10 | 2,539 |
| 2017-11-07 | $3.10 | $3.10 | $3.07 | $3.07 | $3.07 | 5,100 |
| 2017-11-06 | $3.11 | $3.17 | $3.10 | $3.17 | $3.17 | 16,609 |
| 2017-11-03 | $3.10 | $3.10 | $3.09 | $3.10 | $3.10 | 20,100 |
| 2017-11-02 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 9,135 |
| 2017-11-01 | $3.15 | $3.25 | $3.10 | $3.10 | $3.10 | 9,750 |
| 2017-10-31 | $3.25 | $3.25 | $3.10 | $3.10 | $3.10 | 405 |
| 2017-10-30 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 4,000 |
| 2017-10-27 | $3.33 | $3.43 | $3.25 | $3.25 | $3.25 | 9,100 |
| 2017-10-26 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2017-10-25 | $3.20 | $3.27 | $3.20 | $3.27 | $3.27 | 961 |
| 2017-10-24 | $3.27 | $3.27 | $3.08 | $3.10 | $3.10 | 7,000 |
| 2017-10-23 | $3.25 | $3.27 | $3.20 | $3.25 | $3.25 | 5,610 |
| 2017-10-20 | $3.23 | $3.27 | $3.11 | $3.27 | $3.27 | 3,117 |
| 2017-10-19 | $3.10 | $3.20 | $3.09 | $3.20 | $3.20 | 2,440 |
| 2017-10-18 | $3.25 | $3.25 | $3.10 | $3.10 | $3.10 | 1,319 |
| 2017-10-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2017-10-16 | $3.20 | $3.75 | $3.20 | $3.35 | $3.35 | 8,273 |
| 2017-10-13 | $3.07 | $3.20 | $3.07 | $3.20 | $3.20 | 10,250 |
| 2017-10-12 | $3.01 | $3.09 | $3.00 | $3.07 | $3.07 | 10,500 |
| 2017-10-11 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 3,000 |
| 2017-10-10 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 100 |
| 2017-10-09 | $3.00 | $3.07 | $2.95 | $3.07 | $3.07 | 21,507 |
| 2017-10-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,949 |
| 2017-10-05 | $3.02 | $3.02 | $3.00 | $3.00 | $3.00 | 1,151 |
| 2017-10-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-10-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 20 |
| 2017-10-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-09-29 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 2,260 |
| 2017-09-28 | $2.95 | $2.95 | $2.80 | $2.81 | $2.81 | 12,349 |
| 2017-09-27 | $3.05 | $3.05 | $2.95 | $2.95 | $2.95 | 9,610 |
| 2017-09-26 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 510 |
| 2017-09-25 | $3.05 | $3.07 | $3.05 | $3.05 | $3.05 | 3,500 |
| 2017-09-22 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 4,637 |
| 2017-09-21 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 4,430 |
| 2017-09-20 | $2.96 | $3.05 | $2.96 | $3.00 | $3.00 | 2,024 |
| 2017-09-19 | $3.05 | $3.05 | $2.96 | $2.96 | $2.96 | 1,662 |
| 2017-09-18 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2017-09-15 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 1,476 |
| 2017-09-14 | $3.03 | $3.05 | $2.95 | $3.05 | $3.05 | 12,421 |
| 2017-09-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-09-12 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 4,721 |
| 2017-09-11 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 3,050 |
| 2017-09-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,500 |
| 2017-09-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-09-06 | $3.17 | $3.17 | $3.00 | $3.00 | $3.00 | 1,388 |
| 2017-09-05 | $2.92 | $3.18 | $2.92 | $3.18 | $3.18 | 5,162 |
| 2017-09-01 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 18,695 |
| 2017-08-31 | $3.20 | $3.22 | $3.19 | $3.20 | $3.20 | 23,050 |
| 2017-08-30 | $3.00 | $3.20 | $2.90 | $3.20 | $3.20 | 26,436 |
| 2017-08-29 | $3.12 | $3.12 | $3.00 | $3.01 | $3.01 | 10,576 |
| 2017-08-28 | $3.20 | $3.20 | $3.16 | $3.20 | $3.20 | 13,300 |
| 2017-08-25 | $3.08 | $3.25 | $3.03 | $3.20 | $3.20 | 54,237 |
| 2017-08-24 | $3.09 | $3.10 | $3.00 | $3.08 | $3.08 | 26,707 |
| 2017-08-23 | $2.98 | $2.99 | $2.90 | $2.99 | $2.99 | 1,570 |
| 2017-08-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2017-08-21 | $3.04 | $3.04 | $2.78 | $2.90 | $2.90 | 15,648 |
| 2017-08-18 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2017-08-17 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 1,850 |
| 2017-08-16 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2017-08-15 | $2.95 | $3.04 | $2.86 | $3.04 | $3.04 | 1,700 |
| 2017-08-14 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2017-08-11 | $3.06 | $3.08 | $2.71 | $3.04 | $3.04 | 2,260 |
| 2017-08-10 | $2.75 | $3.01 | $2.75 | $3.00 | $3.00 | 20,300 |
| 2017-08-09 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 500 |
| 2017-08-08 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 11,450 |
| 2017-08-07 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 1,500 |
| 2017-08-04 | $2.90 | $2.92 | $2.90 | $2.92 | $2.92 | 400 |
| 2017-08-03 | $2.90 | $2.90 | $2.71 | $2.75 | $2.75 | 1,537 |
| 2017-08-02 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 2,700 |
| 2017-08-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-07-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-07-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-07-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 250 |
| 2017-07-26 | $2.75 | $3.00 | $2.75 | $3.00 | $3.00 | 9,628 |
| 2017-07-25 | $2.95 | $2.95 | $2.71 | $2.76 | $2.76 | 2,350 |
| 2017-07-24 | $2.87 | $2.95 | $2.87 | $2.95 | $2.95 | 4,617 |
| 2017-07-21 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 375 |
| 2017-07-20 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2017-07-19 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2017-07-18 | $2.90 | $2.90 | $2.72 | $2.72 | $2.72 | 5,314 |
| 2017-07-17 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 6,400 |
| 2017-07-14 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2017-07-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2017-07-12 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 4,000 |
| 2017-07-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2017-07-10 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2017-07-07 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 360 |
| 2017-07-06 | $2.85 | $2.85 | $2.70 | $2.70 | $2.70 | 780 |
| 2017-07-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2017-07-03 | $2.65 | $2.80 | $2.65 | $2.80 | $2.80 | 608 |
| 2017-06-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2017-06-29 | $2.70 | $2.80 | $2.65 | $2.65 | $2.65 | 4,392 |
| 2017-06-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 2,650 |
| 2017-06-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 2,100 |
| 2017-06-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 250 |
| 2017-06-23 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2017-06-22 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2017-06-21 | $2.86 | $2.86 | $2.65 | $2.86 | $2.86 | 1,710 |
| 2017-06-20 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 173 |
| 2017-06-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 350 |
| 2017-06-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1 |
| 2017-06-15 | $2.65 | $2.85 | $2.65 | $2.85 | $2.85 | 3,980 |
| 2017-06-14 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2017-06-13 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2017-06-12 | $2.78 | $2.78 | $2.00 | $2.48 | $2.48 | 33,468 |
| 2017-06-09 | $2.91 | $2.95 | $2.82 | $2.82 | $2.82 | 9,714 |
| 2017-06-08 | $2.78 | $2.92 | $2.78 | $2.92 | $2.92 | 200 |
| 2017-06-07 | $2.95 | $2.95 | $2.91 | $2.91 | $2.91 | 500 |
| 2017-06-06 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2017-06-05 | $2.66 | $3.00 | $2.66 | $2.97 | $2.97 | 12,800 |
| 2017-06-02 | $2.85 | $2.85 | $2.66 | $2.67 | $2.67 | 3,110 |
| 2017-06-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 100 |
| 2017-05-31 | $2.90 | $2.90 | $2.72 | $2.85 | $2.85 | 1,390 |
| 2017-05-30 | $2.91 | $2.94 | $2.90 | $2.90 | $2.90 | 2,464 |
| 2017-05-26 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1,978 |
| 2017-05-25 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 5,200 |
| 2017-05-24 | $2.95 | $2.96 | $2.92 | $2.95 | $2.95 | 12,911 |
| 2017-05-23 | $2.80 | $2.95 | $2.74 | $2.95 | $2.95 | 4,563 |
| 2017-05-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2017-05-19 | $2.92 | $2.92 | $2.80 | $2.80 | $2.80 | 964 |
| 2017-05-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2017-05-17 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2017-05-16 | $2.92 | $2.92 | $2.87 | $2.92 | $2.92 | 1,800 |
| 2017-05-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 10 |
| 2017-05-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 300 |
| 2017-05-11 | $2.94 | $3.00 | $2.94 | $2.96 | $2.96 | 1,703 |
| 2017-05-10 | $2.95 | $2.95 | $2.94 | $2.94 | $2.94 | 1,750 |
| 2017-05-09 | $2.92 | $2.98 | $2.92 | $2.98 | $2.98 | 6,795 |
| 2017-05-08 | $2.88 | $2.95 | $2.88 | $2.92 | $2.92 | 9,000 |
| 2017-05-05 | $2.80 | $2.95 | $2.80 | $2.90 | $2.90 | 9,549 |
| 2017-05-04 | $2.70 | $2.80 | $2.64 | $2.80 | $2.80 | 24,210 |
| 2017-05-03 | $2.55 | $2.68 | $2.55 | $2.68 | $2.68 | 2,220 |
| 2017-05-02 | $2.65 | $2.70 | $2.20 | $2.65 | $2.65 | 18,766 |
| 2017-05-01 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 4,900 |
| 2017-04-28 | $2.56 | $2.65 | $2.56 | $2.60 | $2.60 | 5,670 |
| 2017-04-27 | $2.59 | $2.70 | $2.59 | $2.70 | $2.70 | 4,905 |
| 2017-04-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 200 |
| 2017-04-25 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 386 |
| 2017-04-24 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 2,895 |
| 2017-04-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 3,500 |
| 2017-04-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 2,200 |
| 2017-04-19 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 1,400 |
| 2017-04-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 378 |
| 2017-04-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 500 |
| 2017-04-13 | $2.60 | $2.70 | $2.60 | $2.60 | $2.60 | 3,850 |
| 2017-04-12 | $2.51 | $2.64 | $2.51 | $2.64 | $2.64 | 10,311 |
| 2017-04-11 | $2.60 | $2.60 | $2.52 | $2.52 | $2.52 | 1,700 |
| 2017-04-10 | $2.41 | $2.50 | $2.41 | $2.50 | $2.50 | 5,524 |
| 2017-04-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 345 |
| 2017-04-06 | $2.50 | $2.50 | $2.20 | $2.40 | $2.40 | 991 |
| 2017-04-05 | $2.60 | $2.60 | $2.12 | $2.58 | $2.58 | 2,723 |
| 2017-04-04 | $2.40 | $2.60 | $2.40 | $2.60 | $2.60 | 2,846 |
| 2017-04-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 242 |
| 2017-03-31 | $2.36 | $2.50 | $2.31 | $2.31 | $2.31 | 11,700 |
| 2017-03-30 | $2.50 | $2.54 | $2.40 | $2.50 | $2.50 | 5,996 |
| 2017-03-29 | $2.44 | $2.50 | $2.44 | $2.50 | $2.50 | 5,605 |
| 2017-03-28 | $2.30 | $2.45 | $2.30 | $2.45 | $2.45 | 4,524 |
| 2017-03-27 | $2.55 | $2.55 | $2.27 | $2.27 | $2.27 | 22,469 |
| 2017-03-24 | $2.75 | $2.75 | $2.57 | $2.57 | $2.57 | 2,580 |
| 2017-03-23 | $2.75 | $2.90 | $2.71 | $2.71 | $2.71 | 21,971 |
| 2017-03-22 | $2.64 | $3.00 | $2.60 | $2.90 | $2.90 | 43,530 |
| 2017-03-21 | $2.45 | $2.50 | $2.30 | $2.50 | $2.50 | 7,210 |
| 2017-03-20 | $2.30 | $2.32 | $2.18 | $2.20 | $2.20 | 7,468 |
| 2017-03-17 | $1.90 | $2.40 | $1.90 | $2.30 | $2.30 | 29,261 |
| 2017-03-16 | $2.20 | $2.20 | $1.90 | $1.90 | $1.90 | 590 |
| 2017-03-15 | $1.90 | $2.28 | $1.71 | $2.28 | $2.28 | 21,490 |
| 2017-03-14 | $1.82 | $2.00 | $1.55 | $2.00 | $2.00 | 19,560 |
| 2017-03-13 | $1.14 | $1.95 | $1.14 | $1.82 | $1.82 | 81,530 |
| 2017-03-10 | $1.06 | $1.06 | $1.02 | $1.06 | $1.06 | 70,302 |
| 2017-03-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,040 |
| 2017-03-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-03-07 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 8,988 |
| 2017-03-06 | $0.96 | $1.04 | $0.96 | $1.04 | $1.04 | 23,143 |
| 2017-03-03 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 5,590 |
| 2017-03-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-03-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-02-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-02-27 | $0.88 | $0.90 | $0.83 | $0.85 | $0.85 | 71,793 |
| 2017-02-24 | $0.91 | $0.95 | $0.87 | $0.87 | $0.87 | 18,652 |
| 2017-02-23 | $0.87 | $1.01 | $0.87 | $0.90 | $0.90 | 45,563 |
| 2017-02-22 | $0.75 | $0.86 | $0.75 | $0.86 | $0.86 | 24,620 |
| 2017-02-21 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 18,571 |
| 2017-02-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,967 |
| 2017-02-16 | $0.80 | $0.85 | $0.75 | $0.75 | $0.75 | 23,292 |
| 2017-02-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-02-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 5,800 |
| 2017-02-13 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2017-02-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2017-02-09 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 345 |
| 2017-02-08 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 19,033 |
| 2017-02-07 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 9,000 |
| 2017-02-06 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 23,200 |
| 2017-02-03 | $0.75 | $0.75 | $0.72 | $0.75 | $0.75 | 30,099 |
| 2017-02-02 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 642 |
| 2017-02-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-31 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 20,000 |
| 2017-01-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 10,000 |
| 2017-01-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,709 |
| 2017-01-18 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-01-17 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 2,200 |
| 2017-01-13 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 666 |
| 2017-01-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2017-01-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2017-01-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2017-01-09 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 6,000 |
| 2017-01-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2017-01-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 9,380 |
| 2017-01-04 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 3,000 |
| 2017-01-03 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 13,000 |
| 2016-12-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-12-29 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 5,071 |
| 2016-12-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 50 |
| 2016-12-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-12-23 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 36 |
| 2016-12-22 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-12-21 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 70 |
| 2016-12-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-12-19 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-12-16 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 5,303 |
| 2016-12-15 | $0.60 | $0.80 | $0.60 | $0.75 | $0.75 | 3,536 |
| 2016-12-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 4,500 |
| 2016-12-13 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 550 |
| 2016-12-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-12-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-12-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,450 |
| 2016-12-07 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-12-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-12-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-12-02 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-12-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-25 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-23 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-22 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-11-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,000 |
| 2016-11-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 5,000 |
| 2016-11-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,000 |
| 2016-11-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-11-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-11-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-11-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-11-04 | $0.76 | $0.76 | $0.62 | $0.62 | $0.62 | 13,742 |
| 2016-11-03 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 390 |
| 2016-11-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 200 |
| 2016-11-01 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2016-10-31 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2016-10-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2016-10-27 | $0.80 | $0.80 | $0.61 | $0.61 | $0.61 | 11,200 |
| 2016-10-26 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-10-25 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 10,000 |
| 2016-10-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-10-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-10-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-10-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-10-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-10-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-10-14 | $0.91 | $0.91 | $0.79 | $0.80 | $0.80 | 4,000 |
| 2016-10-13 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 4,400 |
| 2016-10-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 300 |
| 2016-10-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 18,510 |
| 2016-10-10 | $0.90 | $0.90 | $0.75 | $0.75 | $0.75 | 11,600 |
| 2016-10-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 15,000 |
| 2016-10-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 500 |
| 2016-10-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 28,205 |
| 2016-10-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,900 |
| 2016-10-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,500 |
| 2016-09-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 100 |
| 2016-09-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 2016-09-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 887 |
| 2016-09-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-09-14 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-09-13 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 2,513 |
| 2016-09-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,000 |
| 2016-09-09 | $0.58 | $0.70 | $0.58 | $0.70 | $0.70 | 37,300 |
| 2016-09-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-07 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 9,762 |
| 2016-09-06 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 71 |
| 2016-09-02 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-09-01 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-08-31 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,000 |
| 2016-08-30 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 2,749 |
| 2016-08-29 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-08-26 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-08-25 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-08-24 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,000 |
| 2016-08-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-08-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-08-19 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 2,870 |
| 2016-08-18 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 200 |
| 2016-08-17 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-08-16 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 7,850 |
| 2016-08-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-08-10 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 4,109 |
| 2016-08-09 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 187 |
| 2016-08-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,810 |
| 2016-08-05 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 1,800 |
| 2016-08-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 100 |
| 2016-08-03 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,400 |
| 2016-08-02 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 7,487 |
| 2016-08-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-07-29 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 50 |
| 2016-07-28 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 3,000 |
| 2016-07-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,094 |
| 2016-07-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 3,244 |
| 2016-07-25 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 3,662 |
| 2016-07-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-07-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,250 |
| 2016-07-20 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2016-07-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 163 |
| 2016-07-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-07-15 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 300 |
| 2016-07-14 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,100 |
| 2016-07-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,114 |
| 2016-07-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2016-07-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 6,302 |
| 2016-07-08 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 6,700 |
| 2016-07-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 25,154 |
| 2016-07-06 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 8,750 |
| 2016-07-05 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 280 |
| 2016-07-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2016-06-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,500 |
| 2016-06-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,500 |
| 2016-06-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,100 |
| 2016-06-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-23 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 3,500 |
| 2016-06-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2016-06-21 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 6,285 |
| 2016-06-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 5,000 |
| 2016-06-17 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 4 |
| 2016-06-16 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 6,055 |
| 2016-06-15 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 19,400 |
| 2016-06-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-06-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-06-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 505 |
| 2016-06-09 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 2,000 |
| 2016-06-08 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2016-06-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2016-06-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,500 |
| 2016-06-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 5,000 |
| 2016-06-02 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 70 |
| 2016-06-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,000 |
| 2016-05-31 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-05-27 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-05-26 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-05-25 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,195 |
| 2016-05-24 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 1,290 |
| 2016-05-23 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 100 |
| 2016-05-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 2,555 |
| 2016-05-19 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 1,800 |
| 2016-05-18 | $0.66 | $0.66 | $0.60 | $0.64 | $0.64 | 7,700 |
| 2016-05-17 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 3,700 |
| 2016-05-16 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,470 |
| 2016-05-13 | $0.77 | $0.77 | $0.68 | $0.68 | $0.68 | 21,570 |
| 2016-05-12 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,000 |
| 2016-05-11 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 10,505 |
| 2016-05-10 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 3,220 |
| 2016-05-09 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 14,500 |
| 2016-05-06 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,400 |
| 2016-05-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2016-05-04 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 5,000 |
| 2016-05-03 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 3,560 |
| 2016-05-02 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-04-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-04-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,400 |
| 2016-04-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,700 |
| 2016-04-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 2016-04-25 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 3,750 |
| 2016-04-22 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2016-04-21 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 380 |
| 2016-04-20 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2016-04-19 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2016-04-18 | $0.68 | $0.77 | $0.68 | $0.77 | $0.77 | 800 |
| 2016-04-15 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 2,593 |
| 2016-04-14 | $0.74 | $0.77 | $0.68 | $0.77 | $0.77 | 6,700 |
| 2016-04-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,390 |
| 2016-04-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 9,200 |
| 2016-04-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,900 |
| 2016-04-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,149 |
| 2016-04-07 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 2,572 |
| 2016-04-06 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 100 |
| 2016-04-05 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 3,144 |
| 2016-04-04 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 51,250 |
| 2016-04-01 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 15,500 |
| 2016-03-31 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 9,500 |
| 2016-03-30 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2016-03-29 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 6,296 |
| 2016-03-28 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 19,405 |
| 2016-03-24 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,149 |
| 2016-03-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2016-03-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2016-03-21 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 4,000 |
| 2016-03-18 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 4 |
| 2016-03-17 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2016-03-16 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,800 |
| 2016-03-15 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,000 |
| 2016-03-14 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2016-03-11 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
| 2016-03-10 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 10,000 |
| 2016-03-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-03-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-03-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-03-04 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 17,742 |
| 2016-03-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2016-03-02 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2016-03-01 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 5,000 |
| 2016-02-29 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-02-26 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 40,700 |
| 2016-02-25 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 3,500 |
| 2016-02-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 3,000 |
| 2016-02-23 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2016-02-22 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 2,500 |
| 2016-02-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2016-02-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,000 |
| 2016-02-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2016-02-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2016-02-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 4,000 |
| 2016-02-11 | $0.40 | $0.54 | $0.40 | $0.52 | $0.52 | 17,382 |
| 2016-02-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,800 |
| 2016-02-09 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 10,000 |
| 2016-02-08 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,500 |
| 2016-02-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-02-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1 |
| 2016-02-03 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,400 |
| 2016-02-02 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2016-02-01 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 10,496 |
| 2016-01-29 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,000 |
| 2016-01-28 | $0.44 | $0.99 | $0.44 | $0.64 | $0.64 | 54,433 |
| 2016-01-27 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 1,093 |
| 2016-01-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-01-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 500 |
| 2016-01-22 | $0.44 | $0.44 | $0.38 | $0.38 | $0.38 | 3,092 |
| 2016-01-21 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 6,000 |
| 2016-01-20 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-01-19 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 5,300 |
| 2016-01-15 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 800 |
| 2016-01-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 541 |
| 2016-01-13 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 16,000 |
| 2016-01-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,600 |
| 2016-01-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,400 |
| 2016-01-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 500 |
| 2016-01-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2016-01-06 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2016-01-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2016-01-04 | $0.44 | $0.44 | $0.36 | $0.36 | $0.36 | 785 |
| 2015-12-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 10,000 |
| 2015-12-30 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 10,356 |
| 2015-12-29 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2015-12-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2015-12-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2015-12-23 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2015-12-22 | $0.42 | $0.42 | $0.34 | $0.34 | $0.34 | 600 |
| 2015-12-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2015-12-18 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 2,021 |
| 2015-12-17 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 3,400 |
| 2015-12-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-12-15 | $0.40 | $0.40 | $0.33 | $0.33 | $0.33 | 12,240 |
| 2015-12-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2015-12-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2015-12-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,000 |
| 2015-12-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,700 |
| 2015-12-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,800 |
| 2015-12-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 8,000 |
| 2015-12-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 540 |
| 2015-12-03 | $0.49 | $0.49 | $0.40 | $0.41 | $0.41 | 4,250 |
| 2015-12-02 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 2,580 |
| 2015-12-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2015-11-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,250 |
| 2015-11-27 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2015-11-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 4,000 |
| 2015-11-24 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2015-11-23 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 8,500 |
| 2015-11-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,500 |
| 2015-11-19 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2015-11-18 | $0.40 | $0.48 | $0.40 | $0.48 | $0.48 | 1,230 |
| 2015-11-17 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 3,700 |
| 2015-11-16 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-11-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-11-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-11-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 450 |
| 2015-11-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2015-11-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2015-11-06 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,000 |
| 2015-11-05 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 6,700 |
| 2015-11-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2015-11-03 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 4,000 |
| 2015-11-02 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-10-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-10-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-10-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-10-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-10-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-10-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 4,500 |
| 2015-10-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 7,300 |
| 2015-10-21 | $0.60 | $0.74 | $0.60 | $0.60 | $0.60 | 28,900 |
| 2015-10-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,000 |
| 2015-10-19 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 11,450 |
| 2015-10-16 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2015-10-15 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,000 |
| 2015-10-14 | $0.51 | $0.51 | $0.43 | $0.43 | $0.43 | 8,000 |
| 2015-10-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,000 |
| 2015-10-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 100 |
| 2015-10-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2015-10-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2015-10-07 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,000 |
| 2015-10-06 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,008 |
| 2015-10-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2015-10-02 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,600 |
| 2015-10-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 8,000 |
| 2015-09-30 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 16,500 |
| 2015-09-29 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-09-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-09-25 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 6,500 |
| 2015-09-24 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 8,027 |
| 2015-09-23 | $0.41 | $0.49 | $0.35 | $0.35 | $0.35 | 20,737 |
| 2015-09-22 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 26,040 |
| 2015-09-21 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 16,500 |
| 2015-09-18 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 8 |
| 2015-09-17 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 44,200 |
| 2015-09-16 | $0.33 | $0.39 | $0.32 | $0.36 | $0.36 | 44,800 |
| 2015-09-15 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 18,700 |
| 2015-09-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2015-09-11 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 33,800 |
| 2015-09-10 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 12,500 |
| 2015-09-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,000 |
| 2015-09-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 7,000 |
| 2015-09-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-09-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-09-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-09-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-08-31 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,600 |
| 2015-08-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-08-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-08-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-08-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,500 |
| 2015-08-24 | $0.31 | $0.31 | $0.26 | $0.30 | $0.30 | 15,500 |
| 2015-08-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 10,000 |
| 2015-08-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,500 |
| 2015-08-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,625 |
| 2015-08-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,500 |
| 2015-08-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,000 |
| 2015-08-14 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-08-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-08-12 | $0.34 | $0.38 | $0.34 | $0.38 | $0.38 | 38,175 |
| 2015-08-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,075 |
| 2015-08-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2015-08-07 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-08-06 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 10,500 |
| 2015-08-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2015-08-04 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 5,000 |
| 2015-08-03 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 5,000 |
| 2015-07-31 | $0.36 | $0.37 | $0.33 | $0.37 | $0.37 | 17,100 |
| 2015-07-30 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 9,000 |
| 2015-07-29 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 5,000 |
| 2015-07-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,500 |
| 2015-07-27 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 3,500 |
| 2015-07-24 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-07-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-07-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-07-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,750 |
| 2015-07-20 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 5,358 |
| 2015-07-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 8,000 |
| 2015-07-16 | $0.37 | $0.37 | $0.32 | $0.32 | $0.32 | 5,126 |
| 2015-07-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-07-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-07-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-07-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 4,250 |
| 2015-07-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2015-07-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2015-07-07 | $0.27 | $0.31 | $0.27 | $0.31 | $0.31 | 14,600 |
| 2015-07-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2015-07-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2015-07-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,000 |
| 2015-06-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2015-06-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2015-06-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,660 |
| 2015-06-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 250 |
| 2015-06-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,000 |
| 2015-06-23 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-18 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-17 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2015-06-12 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
| 2015-06-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-06-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-06-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-06-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-06-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-06-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10,500 |
| 2015-06-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2015-06-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 11,000 |
| 2015-06-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2015-05-29 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 15,500 |
| 2015-05-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 100 |
| 2015-05-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 7,500 |
| 2015-05-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2015-05-22 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 25,000 |
| 2015-05-21 | $0.25 | $0.44 | $0.25 | $0.44 | $0.44 | 5,000 |
| 2015-05-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-05-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-05-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 250 |
| 2015-05-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-05-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-05-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 400 |
| 2015-05-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-05-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,900 |
| 2015-05-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-05-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-05-06 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 42,866 |
| 2015-05-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 24 |
| 2015-05-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,000 |
| 2015-05-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 12,000 |
| 2015-04-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 86,517 |
| 2015-04-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-04-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 6 |
| 2015-04-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 572 |
| 2015-04-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
Hemacare Corp (HEMA) News Headlines
Recent Hemacare Corp (HEMA) News
Similar Companies to Hemacare Corp (HEMA) 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 | -- | -- | -- |