Hugoton Royalty Trust (HGT) Exchange: NYSE
Data as of May 12, 2025
$0.44 ($0.03) 7.32%
Hugoton Royalty Trust - Daily Information
Click for more stock information on Hugoton Royalty Trust.| Daily Information | Data |
|---|---|
| Date | May 12, 2025 |
| Open | $0.41 |
| Previous Close | $0.44 |
| High | $0.44 |
| Low | $0.40 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.44 |
| Adjusted High | $0.44 |
| Adjusted Low | $0.40 |
About Hugoton Royalty Trust (HGT)
DELISTED - Hugoton Royalty Trust is an express trust. The Company created pursuant to the Hugoton Royalty Trust Indenture between XTO Energy Inc., as grantor, and NationsBank, N.A., as trustee. Bank of America, N.A., successor to NationsBank, N.A., is the trustee of the Company. XTO Energy is a wholly owned subsidiary of Exxon Mobil Corporation. XTO Energy conveyed to the Company 80% interests in certain natural gas producing working interest properties in Kansas, Oklahoma and Wyoming under three separate conveyances. In exchange for this interest conveyance to the trust, 40 million units of beneficial interest were issued to XTO Energy. Its properties are gas-producing properties located in the Hugoton area of Oklahoma and Kansas, the Anadarko Basin of Oklahoma and the Green River Basin of Wyoming. XTO Energy operates approximately 95% of the properties.
Invest in Hugoton Royalty Trust (HGT)
Historical Stock Data for Hugoton Royalty Trust (HGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-24 | $0.41 | $0.44 | $0.40 | $0.44 | $0.44 | 187,810 |
| 2018-08-23 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 99,290 |
| 2018-08-22 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 55,802 |
| 2018-08-21 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 79,368 |
| 2018-08-20 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 45,846 |
| 2018-08-17 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 76,728 |
| 2018-08-16 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 163,410 |
| 2018-08-15 | $0.48 | $0.48 | $0.41 | $0.44 | $0.44 | 204,753 |
| 2018-08-14 | $0.40 | $0.52 | $0.40 | $0.48 | $0.48 | 680,548 |
| 2018-08-13 | $0.50 | $0.56 | $0.33 | $0.40 | $0.40 | 2,225,679 |
| 2018-08-10 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 14,266 |
| 2018-08-09 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 62,005 |
| 2018-08-08 | $0.61 | $0.64 | $0.60 | $0.61 | $0.61 | 37,025 |
| 2018-08-07 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 72,539 |
| 2018-08-06 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 68,815 |
| 2018-08-03 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 77,857 |
| 2018-08-02 | $0.57 | $0.63 | $0.57 | $0.62 | $0.62 | 72,102 |
| 2018-08-01 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 31,365 |
| 2018-07-31 | $0.59 | $0.59 | $0.56 | $0.59 | $0.59 | 100,499 |
| 2018-07-30 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 217,301 |
| 2018-07-27 | $0.55 | $0.59 | $0.52 | $0.56 | $0.56 | 137,182 |
| 2018-07-26 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 76,158 |
| 2018-07-25 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 39,470 |
| 2018-07-24 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 93,593 |
| 2018-07-23 | $0.57 | $0.60 | $0.55 | $0.58 | $0.58 | 227,537 |
| 2018-07-20 | $0.67 | $0.67 | $0.58 | $0.60 | $0.60 | 248,034 |
| 2018-07-19 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 14,962 |
| 2018-07-18 | $0.64 | $0.67 | $0.63 | $0.66 | $0.66 | 39,716 |
| 2018-07-17 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 49,023 |
| 2018-07-16 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 80,445 |
| 2018-07-13 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 51,346 |
| 2018-07-12 | $0.66 | $0.69 | $0.64 | $0.65 | $0.65 | 112,724 |
| 2018-07-11 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 58,592 |
| 2018-07-10 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 63,657 |
| 2018-07-09 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 82,787 |
| 2018-07-06 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 82,339 |
| 2018-07-05 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 44,214 |
| 2018-07-03 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 49,686 |
| 2018-07-02 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 71,097 |
| 2018-06-29 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 216,445 |
| 2018-06-28 | $0.67 | $0.72 | $0.65 | $0.67 | $0.67 | 179,677 |
| 2018-06-27 | $0.73 | $0.74 | $0.65 | $0.67 | $0.67 | 225,658 |
| 2018-06-26 | $0.72 | $0.77 | $0.72 | $0.72 | $0.72 | 190,533 |
| 2018-06-25 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 206,060 |
| 2018-06-22 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 42,618 |
| 2018-06-21 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 74,602 |
| 2018-06-20 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 53,080 |
| 2018-06-19 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 35,245 |
| 2018-06-18 | $0.73 | $0.77 | $0.72 | $0.72 | $0.72 | 48,798 |
| 2018-06-15 | $0.73 | $0.77 | $0.71 | $0.74 | $0.74 | 103,773 |
| 2018-06-14 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 68,597 |
| 2018-06-13 | $0.74 | $0.77 | $0.72 | $0.77 | $0.77 | 62,209 |
| 2018-06-12 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 72,479 |
| 2018-06-11 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 55,101 |
| 2018-06-08 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 67,281 |
| 2018-06-07 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 38,179 |
| 2018-06-06 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 57,090 |
| 2018-06-05 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 127,039 |
| 2018-06-04 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 19,124 |
| 2018-06-01 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 74,480 |
| 2018-05-31 | $0.74 | $0.77 | $0.71 | $0.75 | $0.75 | 48,392 |
| 2018-05-30 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 32,237 |
| 2018-05-29 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 273,407 |
| 2018-05-25 | $0.82 | $0.85 | $0.79 | $0.79 | $0.79 | 90,654 |
| 2018-05-24 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 111,709 |
| 2018-05-23 | $0.86 | $0.87 | $0.80 | $0.82 | $0.82 | 87,843 |
| 2018-05-22 | $0.79 | $0.90 | $0.79 | $0.82 | $0.82 | 208,124 |
| 2018-05-21 | $0.70 | $0.82 | $0.70 | $0.76 | $0.76 | 211,491 |
| 2018-05-18 | $0.74 | $0.80 | $0.71 | $0.73 | $0.73 | 282,459 |
| 2018-05-17 | $0.75 | $0.78 | $0.70 | $0.73 | $0.73 | 107,878 |
| 2018-05-16 | $0.76 | $0.79 | $0.63 | $0.76 | $0.76 | 256,870 |
| 2018-05-15 | $0.64 | $0.76 | $0.64 | $0.75 | $0.75 | 214,535 |
| 2018-05-14 | $0.63 | $0.66 | $0.62 | $0.66 | $0.66 | 304,693 |
| 2018-05-11 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 51,631 |
| 2018-05-10 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 154,911 |
| 2018-05-09 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 188,991 |
| 2018-05-08 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 162,591 |
| 2018-05-07 | $0.65 | $0.66 | $0.61 | $0.64 | $0.64 | 120,819 |
| 2018-05-04 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 34,387 |
| 2018-05-03 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 81,641 |
| 2018-05-02 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 123,915 |
| 2018-05-01 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 38,646 |
| 2018-04-30 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 134,314 |
| 2018-04-27 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 52,156 |
| 2018-04-26 | $0.66 | $0.68 | $0.62 | $0.64 | $0.64 | 97,760 |
| 2018-04-25 | $0.67 | $0.70 | $0.60 | $0.65 | $0.65 | 159,206 |
| 2018-04-24 | $0.70 | $0.72 | $0.65 | $0.65 | $0.65 | 189,847 |
| 2018-04-23 | $0.65 | $0.72 | $0.65 | $0.69 | $0.69 | 186,938 |
| 2018-04-20 | $0.74 | $0.74 | $0.65 | $0.66 | $0.66 | 130,885 |
| 2018-04-19 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 62,865 |
| 2018-04-18 | $0.73 | $0.82 | $0.72 | $0.78 | $0.78 | 77,839 |
| 2018-04-17 | $0.77 | $0.78 | $0.74 | $0.74 | $0.74 | 67,786 |
| 2018-04-16 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 55,025 |
| 2018-04-13 | $0.72 | $0.77 | $0.69 | $0.75 | $0.75 | 61,384 |
| 2018-04-12 | $0.68 | $0.75 | $0.68 | $0.74 | $0.74 | 93,854 |
| 2018-04-11 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 43,856 |
| 2018-04-10 | $0.68 | $0.70 | $0.64 | $0.69 | $0.69 | 84,586 |
| 2018-04-09 | $0.66 | $0.66 | $0.62 | $0.65 | $0.65 | 86,065 |
| 2018-04-06 | $0.68 | $0.68 | $0.60 | $0.65 | $0.65 | 87,933 |
| 2018-04-05 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 34,570 |
| 2018-04-04 | $0.68 | $0.68 | $0.64 | $0.67 | $0.67 | 55,701 |
| 2018-04-03 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 63,055 |
| 2018-04-02 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 114,875 |
| 2018-03-29 | $0.64 | $0.70 | $0.63 | $0.70 | $0.70 | 86,299 |
| 2018-03-28 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 97,785 |
| 2018-03-27 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 87,860 |
| 2018-03-26 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 129,701 |
| 2018-03-23 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 136,212 |
| 2018-03-22 | $0.65 | $0.69 | $0.63 | $0.65 | $0.65 | 82,940 |
| 2018-03-21 | $0.65 | $0.68 | $0.62 | $0.66 | $0.66 | 220,001 |
| 2018-03-20 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 90,010 |
| 2018-03-19 | $0.76 | $0.77 | $0.55 | $0.65 | $0.65 | 744,454 |
| 2018-03-16 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 65,566 |
| 2018-03-15 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 67,765 |
| 2018-03-14 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 63,980 |
| 2018-03-13 | $0.80 | $0.82 | $0.75 | $0.77 | $0.77 | 113,350 |
| 2018-03-12 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 86,952 |
| 2018-03-09 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 141,621 |
| 2018-03-08 | $0.79 | $0.80 | $0.72 | $0.74 | $0.74 | 296,918 |
| 2018-03-07 | $0.80 | $0.84 | $0.78 | $0.79 | $0.79 | 42,821 |
| 2018-03-06 | $0.81 | $0.88 | $0.78 | $0.81 | $0.81 | 167,172 |
| 2018-03-05 | $0.79 | $0.88 | $0.78 | $0.84 | $0.84 | 176,933 |
| 2018-03-02 | $0.87 | $0.87 | $0.78 | $0.80 | $0.80 | 171,883 |
| 2018-03-01 | $0.89 | $0.89 | $0.83 | $0.86 | $0.86 | 110,860 |
| 2018-02-28 | $0.93 | $0.93 | $0.86 | $0.88 | $0.88 | 102,955 |
| 2018-02-27 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 90,972 |
| 2018-02-26 | $0.92 | $0.95 | $0.90 | $0.93 | $0.92 | 92,018 |
| 2018-02-23 | $0.97 | $0.97 | $0.90 | $0.91 | $0.90 | 99,834 |
| 2018-02-22 | $0.91 | $0.98 | $0.90 | $0.95 | $0.94 | 216,800 |
| 2018-02-21 | $0.90 | $0.91 | $0.87 | $0.91 | $0.90 | 112,350 |
| 2018-02-20 | $0.86 | $0.89 | $0.86 | $0.88 | $0.87 | 137,023 |
| 2018-02-16 | $0.87 | $0.88 | $0.84 | $0.86 | $0.85 | 122,903 |
| 2018-02-15 | $0.82 | $0.84 | $0.80 | $0.82 | $0.81 | 79,592 |
| 2018-02-14 | $0.78 | $0.87 | $0.78 | $0.80 | $0.79 | 290,995 |
| 2018-02-13 | $0.77 | $0.79 | $0.74 | $0.77 | $0.76 | 203,107 |
| 2018-02-12 | $0.75 | $0.77 | $0.72 | $0.75 | $0.74 | 177,324 |
| 2018-02-09 | $0.79 | $0.80 | $0.71 | $0.74 | $0.73 | 344,702 |
| 2018-02-08 | $0.74 | $0.77 | $0.73 | $0.77 | $0.76 | 266,625 |
| 2018-02-07 | $0.75 | $0.77 | $0.73 | $0.74 | $0.73 | 306,560 |
| 2018-02-06 | $0.75 | $0.80 | $0.75 | $0.77 | $0.76 | 99,874 |
| 2018-02-05 | $0.80 | $0.81 | $0.77 | $0.77 | $0.76 | 140,270 |
| 2018-02-02 | $0.85 | $0.86 | $0.80 | $0.80 | $0.79 | 315,301 |
| 2018-02-01 | $0.85 | $0.86 | $0.83 | $0.85 | $0.84 | 180,612 |
| 2018-01-31 | $0.85 | $0.86 | $0.85 | $0.85 | $0.84 | 84,398 |
| 2018-01-30 | $0.91 | $0.91 | $0.85 | $0.87 | $0.86 | 110,938 |
| 2018-01-29 | $0.87 | $0.90 | $0.85 | $0.89 | $0.89 | 212,113 |
| 2018-01-26 | $0.83 | $0.88 | $0.83 | $0.87 | $0.86 | 293,631 |
| 2018-01-25 | $0.88 | $0.88 | $0.84 | $0.85 | $0.84 | 218,684 |
| 2018-01-24 | $0.89 | $0.90 | $0.85 | $0.87 | $0.86 | 441,250 |
| 2018-01-23 | $0.95 | $1.00 | $0.85 | $0.91 | $0.90 | 804,678 |
| 2018-01-22 | $1.10 | $1.10 | $0.85 | $0.93 | $0.92 | 1,816,557 |
| 2018-01-19 | $1.45 | $1.50 | $1.40 | $1.48 | $1.46 | 111,292 |
| 2018-01-18 | $1.45 | $1.50 | $1.41 | $1.48 | $1.46 | 33,917 |
| 2018-01-17 | $1.50 | $1.50 | $1.43 | $1.45 | $1.44 | 79,516 |
| 2018-01-16 | $1.50 | $1.50 | $1.45 | $1.45 | $1.44 | 120,187 |
| 2018-01-12 | $1.50 | $1.50 | $1.46 | $1.50 | $1.49 | 99,012 |
| 2018-01-11 | $1.45 | $1.50 | $1.42 | $1.48 | $1.46 | 99,556 |
| 2018-01-10 | $1.45 | $1.50 | $1.40 | $1.45 | $1.44 | 35,660 |
| 2018-01-09 | $1.40 | $1.50 | $1.40 | $1.48 | $1.46 | 66,188 |
| 2018-01-08 | $1.45 | $1.48 | $1.40 | $1.44 | $1.43 | 223,224 |
| 2018-01-05 | $1.45 | $1.50 | $1.40 | $1.43 | $1.41 | 109,962 |
| 2018-01-04 | $1.45 | $1.49 | $1.40 | $1.49 | $1.48 | 216,921 |
| 2018-01-03 | $1.45 | $1.50 | $1.40 | $1.43 | $1.41 | 301,824 |
| 2018-01-02 | $1.40 | $1.45 | $1.40 | $1.44 | $1.43 | 79,706 |
| 2017-12-29 | $1.45 | $1.45 | $1.40 | $1.40 | $1.39 | 239,705 |
| 2017-12-28 | $1.40 | $1.50 | $1.36 | $1.45 | $1.44 | 283,902 |
| 2017-12-27 | $1.45 | $1.45 | $1.35 | $1.40 | $1.38 | 432,014 |
| 2017-12-26 | $1.30 | $1.45 | $1.30 | $1.40 | $1.38 | 433,360 |
| 2017-12-22 | $1.33 | $1.35 | $1.30 | $1.33 | $1.30 | 189,854 |
| 2017-12-21 | $1.35 | $1.40 | $1.30 | $1.35 | $1.33 | 227,850 |
| 2017-12-20 | $1.35 | $1.40 | $1.30 | $1.40 | $1.38 | 160,237 |
| 2017-12-19 | $1.30 | $1.35 | $1.30 | $1.30 | $1.28 | 142,351 |
| 2017-12-18 | $1.30 | $1.35 | $1.30 | $1.34 | $1.32 | 135,446 |
| 2017-12-15 | $1.30 | $1.35 | $1.30 | $1.30 | $1.28 | 235,968 |
| 2017-12-14 | $1.33 | $1.40 | $1.30 | $1.35 | $1.33 | 154,260 |
| 2017-12-13 | $1.35 | $1.40 | $1.30 | $1.35 | $1.33 | 277,296 |
| 2017-12-12 | $1.40 | $1.43 | $1.35 | $1.38 | $1.35 | 213,128 |
| 2017-12-11 | $1.40 | $1.45 | $1.40 | $1.40 | $1.38 | 117,969 |
| 2017-12-08 | $1.45 | $1.50 | $1.40 | $1.40 | $1.38 | 234,382 |
| 2017-12-07 | $1.45 | $1.50 | $1.45 | $1.45 | $1.42 | 238,995 |
| 2017-12-06 | $1.45 | $1.50 | $1.44 | $1.45 | $1.42 | 86,405 |
| 2017-12-05 | $1.50 | $1.54 | $1.45 | $1.50 | $1.47 | 75,303 |
| 2017-12-04 | $1.50 | $1.55 | $1.48 | $1.50 | $1.47 | 154,311 |
| 2017-12-01 | $1.60 | $1.60 | $1.50 | $1.50 | $1.47 | 243,885 |
| 2017-11-30 | $1.55 | $1.59 | $1.55 | $1.55 | $1.52 | 81,978 |
| 2017-11-29 | $1.55 | $1.60 | $1.55 | $1.55 | $1.52 | 101,691 |
| 2017-11-28 | $1.55 | $1.60 | $1.55 | $1.55 | $1.52 | 160,451 |
| 2017-11-27 | $1.60 | $1.60 | $1.55 | $1.55 | $1.52 | 44,173 |
| 2017-11-24 | $1.65 | $1.75 | $1.50 | $1.56 | $1.52 | 616,840 |
| 2017-11-22 | $1.60 | $1.74 | $1.60 | $1.65 | $1.61 | 98,048 |
| 2017-11-21 | $1.60 | $1.65 | $1.55 | $1.60 | $1.57 | 189,850 |
| 2017-11-20 | $1.65 | $1.68 | $1.60 | $1.60 | $1.57 | 57,914 |
| 2017-11-17 | $1.65 | $1.69 | $1.60 | $1.65 | $1.61 | 82,333 |
| 2017-11-16 | $1.70 | $1.73 | $1.65 | $1.65 | $1.61 | 20,232 |
| 2017-11-15 | $1.70 | $1.75 | $1.60 | $1.65 | $1.61 | 52,528 |
| 2017-11-14 | $1.75 | $1.75 | $1.65 | $1.70 | $1.66 | 47,447 |
| 2017-11-13 | $1.75 | $1.75 | $1.70 | $1.70 | $1.66 | 19,134 |
| 2017-11-10 | $1.70 | $1.75 | $1.66 | $1.70 | $1.66 | 50,916 |
| 2017-11-09 | $1.70 | $1.71 | $1.70 | $1.70 | $1.66 | 2,409 |
| 2017-11-08 | $1.70 | $1.75 | $1.70 | $1.70 | $1.66 | 38,641 |
| 2017-11-07 | $1.75 | $1.75 | $1.70 | $1.70 | $1.66 | 15,084 |
| 2017-11-06 | $1.65 | $1.75 | $1.61 | $1.75 | $1.71 | 89,847 |
| 2017-11-03 | $1.60 | $1.70 | $1.60 | $1.68 | $1.64 | 86,221 |
| 2017-11-02 | $1.60 | $1.65 | $1.60 | $1.60 | $1.57 | 24,763 |
| 2017-11-01 | $1.65 | $1.65 | $1.55 | $1.60 | $1.57 | 148,822 |
| 2017-10-31 | $1.60 | $1.60 | $1.60 | $1.60 | $1.57 | 430 |
| 2017-10-30 | $1.60 | $1.65 | $1.60 | $1.60 | $1.57 | 30,976 |
| 2017-10-27 | $1.65 | $1.65 | $1.60 | $1.61 | $1.56 | 30,380 |
| 2017-10-26 | $1.60 | $1.70 | $1.60 | $1.65 | $1.61 | 54,887 |
| 2017-10-25 | $1.65 | $1.68 | $1.60 | $1.63 | $1.58 | 110,543 |
| 2017-10-24 | $1.70 | $1.70 | $1.65 | $1.65 | $1.61 | 34,930 |
| 2017-10-23 | $1.65 | $1.70 | $1.65 | $1.70 | $1.66 | 97,000 |
| 2017-10-20 | $1.65 | $1.70 | $1.65 | $1.65 | $1.61 | 44,989 |
| 2017-10-19 | $1.70 | $1.70 | $1.65 | $1.66 | $1.62 | 44,723 |
| 2017-10-18 | $1.70 | $1.73 | $1.65 | $1.68 | $1.63 | 86,196 |
| 2017-10-17 | $1.75 | $1.75 | $1.65 | $1.68 | $1.64 | 146,971 |
| 2017-10-16 | $1.70 | $1.74 | $1.70 | $1.70 | $1.66 | 47,645 |
| 2017-10-13 | $1.70 | $1.75 | $1.70 | $1.70 | $1.66 | 87,712 |
| 2017-10-12 | $1.70 | $1.75 | $1.70 | $1.73 | $1.68 | 36,298 |
| 2017-10-11 | $1.70 | $1.75 | $1.70 | $1.75 | $1.70 | 3,616 |
| 2017-10-10 | $1.70 | $1.71 | $1.70 | $1.71 | $1.66 | 1,508 |
| 2017-10-09 | $1.70 | $1.75 | $1.70 | $1.70 | $1.66 | 48,644 |
| 2017-10-06 | $1.75 | $1.76 | $1.70 | $1.75 | $1.70 | 56,094 |
| 2017-10-05 | $1.75 | $1.75 | $1.70 | $1.75 | $1.70 | 56,191 |
| 2017-10-04 | $1.75 | $1.78 | $1.70 | $1.70 | $1.66 | 86,772 |
| 2017-10-03 | $1.80 | $1.83 | $1.70 | $1.70 | $1.66 | 98,193 |
| 2017-10-02 | $1.80 | $1.90 | $1.80 | $1.80 | $1.75 | 50,360 |
| 2017-09-29 | $1.85 | $1.90 | $1.85 | $1.85 | $1.80 | 25,033 |
| 2017-09-28 | $1.85 | $1.90 | $1.85 | $1.90 | $1.85 | 62,905 |
| 2017-09-27 | $1.85 | $1.90 | $1.80 | $1.90 | $1.85 | 148,208 |
| 2017-09-26 | $1.85 | $1.85 | $1.80 | $1.85 | $1.80 | 83,253 |
| 2017-09-25 | $1.70 | $1.85 | $1.70 | $1.80 | $1.75 | 196,206 |
| 2017-09-22 | $1.75 | $1.75 | $1.70 | $1.73 | $1.68 | 68,782 |
| 2017-09-21 | $1.70 | $1.75 | $1.70 | $1.73 | $1.68 | 83,926 |
| 2017-09-20 | $1.75 | $1.75 | $1.70 | $1.75 | $1.70 | 45,815 |
| 2017-09-19 | $1.80 | $1.80 | $1.70 | $1.70 | $1.65 | 116,025 |
| 2017-09-18 | $1.75 | $1.80 | $1.75 | $1.80 | $1.75 | 117,963 |
| 2017-09-15 | $1.80 | $1.80 | $1.70 | $1.70 | $1.65 | 68,750 |
| 2017-09-14 | $1.75 | $1.80 | $1.70 | $1.70 | $1.65 | 122,550 |
| 2017-09-13 | $1.65 | $1.75 | $1.65 | $1.75 | $1.70 | 108,435 |
| 2017-09-12 | $1.70 | $1.75 | $1.65 | $1.65 | $1.60 | 115,422 |
| 2017-09-11 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 42,000 |
| 2017-09-08 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 12,400 |
| 2017-09-07 | $1.75 | $1.75 | $1.70 | $1.70 | $1.65 | 51,812 |
| 2017-09-06 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 33,400 |
| 2017-09-05 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 27,000 |
| 2017-09-01 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 30,900 |
| 2017-08-31 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 34,700 |
| 2017-08-30 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 20,100 |
| 2017-08-29 | $1.75 | $1.75 | $1.70 | $1.73 | $1.68 | 17,975 |
| 2017-08-28 | $1.70 | $1.75 | $1.65 | $1.75 | $1.70 | 59,057 |
| 2017-08-25 | $1.65 | $1.73 | $1.65 | $1.70 | $1.65 | 71,305 |
| 2017-08-24 | $1.65 | $1.70 | $1.65 | $1.65 | $1.60 | 50,776 |
| 2017-08-23 | $1.65 | $1.70 | $1.65 | $1.65 | $1.60 | 18,100 |
| 2017-08-22 | $1.70 | $1.70 | $1.65 | $1.70 | $1.65 | 109,114 |
| 2017-08-21 | $1.70 | $1.75 | $1.65 | $1.70 | $1.65 | 52,640 |
| 2017-08-18 | $1.70 | $1.73 | $1.65 | $1.70 | $1.65 | 100,836 |
| 2017-08-17 | $1.70 | $1.75 | $1.70 | $1.70 | $1.65 | 37,074 |
| 2017-08-16 | $1.75 | $1.75 | $1.70 | $1.70 | $1.65 | 58,952 |
| 2017-08-15 | $1.75 | $1.80 | $1.70 | $1.75 | $1.70 | 60,342 |
| 2017-08-14 | $1.75 | $1.80 | $1.75 | $1.75 | $1.70 | 20,865 |
| 2017-08-11 | $1.75 | $1.80 | $1.71 | $1.80 | $1.74 | 48,891 |
| 2017-08-10 | $1.75 | $1.80 | $1.70 | $1.75 | $1.70 | 101,200 |
| 2017-08-09 | $1.70 | $1.80 | $1.70 | $1.80 | $1.74 | 47,100 |
| 2017-08-08 | $1.75 | $1.80 | $1.70 | $1.70 | $1.65 | 90,766 |
| 2017-08-07 | $1.75 | $1.80 | $1.70 | $1.80 | $1.74 | 109,623 |
| 2017-08-04 | $1.85 | $1.85 | $1.75 | $1.75 | $1.70 | 68,143 |
| 2017-08-03 | $1.80 | $1.88 | $1.80 | $1.85 | $1.79 | 92,931 |
| 2017-08-02 | $1.80 | $1.90 | $1.78 | $1.80 | $1.74 | 92,113 |
| 2017-08-01 | $1.80 | $1.90 | $1.80 | $1.85 | $1.79 | 81,423 |
| 2017-07-31 | $1.90 | $1.90 | $1.85 | $1.85 | $1.79 | 27,400 |
| 2017-07-28 | $1.85 | $1.90 | $1.83 | $1.90 | $1.84 | 90,241 |
| 2017-07-27 | $1.90 | $1.90 | $1.80 | $1.85 | $1.79 | 26,221 |
| 2017-07-26 | $1.80 | $1.90 | $1.75 | $1.85 | $1.79 | 112,578 |
| 2017-07-25 | $1.85 | $1.89 | $1.85 | $1.85 | $1.79 | 43,431 |
| 2017-07-24 | $1.80 | $1.89 | $1.80 | $1.85 | $1.79 | 29,227 |
| 2017-07-21 | $1.85 | $1.90 | $1.70 | $1.85 | $1.79 | 173,002 |
| 2017-07-20 | $1.85 | $1.90 | $1.80 | $1.85 | $1.79 | 112,598 |
| 2017-07-19 | $1.85 | $1.90 | $1.81 | $1.90 | $1.84 | 65,084 |
| 2017-07-18 | $1.95 | $1.95 | $1.85 | $1.85 | $1.79 | 67,951 |
| 2017-07-17 | $1.90 | $1.95 | $1.85 | $1.90 | $1.84 | 94,390 |
| 2017-07-14 | $1.85 | $1.90 | $1.80 | $1.85 | $1.79 | 174,386 |
| 2017-07-13 | $1.80 | $1.85 | $1.80 | $1.85 | $1.79 | 122,739 |
| 2017-07-12 | $1.85 | $1.85 | $1.80 | $1.80 | $1.74 | 126,000 |
| 2017-07-11 | $1.80 | $1.85 | $1.75 | $1.85 | $1.79 | 85,214 |
| 2017-07-10 | $1.75 | $1.85 | $1.75 | $1.80 | $1.74 | 46,784 |
| 2017-07-07 | $1.80 | $1.85 | $1.71 | $1.80 | $1.74 | 90,476 |
| 2017-07-06 | $1.80 | $1.85 | $1.55 | $1.85 | $1.79 | 614,738 |
| 2017-07-05 | $1.80 | $1.85 | $1.80 | $1.80 | $1.74 | 99,576 |
| 2017-07-03 | $1.80 | $1.85 | $1.80 | $1.85 | $1.79 | 65,202 |
| 2017-06-30 | $1.80 | $1.85 | $1.75 | $1.80 | $1.74 | 79,736 |
| 2017-06-29 | $1.70 | $1.80 | $1.70 | $1.80 | $1.74 | 46,200 |
| 2017-06-28 | $1.75 | $1.80 | $1.70 | $1.75 | $1.69 | 287,700 |
| 2017-06-27 | $1.75 | $1.80 | $1.75 | $1.75 | $1.68 | 89,100 |
| 2017-06-26 | $1.75 | $1.80 | $1.75 | $1.75 | $1.68 | 47,500 |
| 2017-06-23 | $1.80 | $1.80 | $1.70 | $1.80 | $1.73 | 140,442 |
| 2017-06-22 | $1.70 | $1.80 | $1.70 | $1.80 | $1.73 | 201,900 |
| 2017-06-21 | $1.80 | $1.80 | $1.70 | $1.70 | $1.64 | 80,400 |
| 2017-06-20 | $1.75 | $1.78 | $1.70 | $1.75 | $1.68 | 78,198 |
| 2017-06-19 | $1.70 | $1.80 | $1.70 | $1.75 | $1.68 | 57,629 |
| 2017-06-16 | $1.75 | $1.78 | $1.70 | $1.70 | $1.64 | 85,531 |
| 2017-06-15 | $1.75 | $1.79 | $1.70 | $1.75 | $1.68 | 63,309 |
| 2017-06-14 | $1.80 | $1.84 | $1.70 | $1.80 | $1.73 | 61,305 |
| 2017-06-13 | $1.75 | $1.80 | $1.75 | $1.80 | $1.73 | 37,500 |
| 2017-06-12 | $1.80 | $1.80 | $1.75 | $1.75 | $1.68 | 299 |
| 2017-06-09 | $1.75 | $1.75 | $1.70 | $1.75 | $1.68 | 511 |
| 2017-06-08 | $1.75 | $1.75 | $1.70 | $1.75 | $1.68 | 339 |
| 2017-06-07 | $1.75 | $1.80 | $1.70 | $1.75 | $1.68 | 129,058 |
| 2017-06-06 | $1.80 | $1.80 | $1.75 | $1.75 | $1.68 | 90,482 |
| 2017-06-05 | $1.75 | $1.85 | $1.75 | $1.80 | $1.73 | 56,878 |
| 2017-06-02 | $1.75 | $1.80 | $1.70 | $1.80 | $1.73 | 108,886 |
| 2017-06-01 | $1.80 | $1.84 | $1.75 | $1.75 | $1.68 | 143,270 |
| 2017-05-31 | $1.85 | $1.88 | $1.80 | $1.85 | $1.78 | 92,689 |
| 2017-05-30 | $1.90 | $1.92 | $1.85 | $1.85 | $1.78 | 88,615 |
| 2017-05-26 | $1.95 | $1.95 | $1.90 | $1.90 | $1.83 | 28,810 |
| 2017-05-25 | $1.90 | $1.94 | $1.90 | $1.90 | $1.82 | 46,777 |
| 2017-05-24 | $1.90 | $1.95 | $1.90 | $1.93 | $1.85 | 22,129 |
| 2017-05-23 | $1.95 | $2.00 | $1.90 | $1.90 | $1.82 | 85,535 |
| 2017-05-22 | $1.95 | $2.05 | $1.90 | $2.00 | $1.92 | 971 |
| 2017-05-19 | $1.95 | $2.05 | $1.95 | $1.95 | $1.87 | 1,209 |
| 2017-05-18 | $1.95 | $2.05 | $1.95 | $2.05 | $1.97 | 54,311 |
| 2017-05-17 | $2.00 | $2.03 | $1.95 | $1.95 | $1.87 | 31,326 |
| 2017-05-16 | $2.00 | $2.05 | $1.97 | $2.00 | $1.92 | 24,124 |
| 2017-05-15 | $2.05 | $2.05 | $1.95 | $2.00 | $1.92 | 83,808 |
| 2017-05-12 | $2.00 | $2.05 | $1.95 | $2.00 | $1.92 | 85,940 |
| 2017-05-11 | $1.95 | $2.02 | $1.95 | $1.95 | $1.87 | 92,299 |
| 2017-05-10 | $1.95 | $2.05 | $1.95 | $1.95 | $1.87 | 60,892 |
| 2017-05-09 | $1.95 | $2.00 | $1.90 | $1.95 | $1.87 | 81,499 |
| 2017-05-08 | $1.90 | $2.10 | $1.80 | $1.90 | $1.82 | 244,697 |
| 2017-05-05 | $1.90 | $2.00 | $1.90 | $1.95 | $1.87 | 47,767 |
| 2017-05-04 | $1.95 | $1.95 | $1.90 | $1.90 | $1.82 | 48,340 |
| 2017-05-03 | $2.00 | $2.04 | $1.90 | $1.92 | $1.84 | 88,332 |
| 2017-05-02 | $1.95 | $2.00 | $1.95 | $2.00 | $1.92 | 61,913 |
| 2017-05-01 | $2.00 | $2.00 | $1.90 | $1.95 | $1.87 | 813 |
| 2017-04-28 | $1.95 | $2.00 | $1.90 | $2.00 | $1.92 | 366 |
| 2017-04-27 | $1.95 | $2.00 | $1.90 | $1.90 | $1.82 | 111,354 |
| 2017-04-26 | $2.00 | $2.05 | $1.95 | $2.00 | $1.92 | 88,415 |
| 2017-04-25 | $2.05 | $2.05 | $2.00 | $2.00 | $1.91 | 74,043 |
| 2017-04-24 | $2.05 | $2.09 | $2.00 | $2.05 | $1.95 | 54,801 |
| 2017-04-21 | $2.05 | $2.10 | $2.05 | $2.05 | $1.95 | 25,315 |
| 2017-04-20 | $2.10 | $2.10 | $2.00 | $2.05 | $1.95 | 125,361 |
| 2017-04-19 | $2.05 | $2.10 | $2.05 | $2.05 | $1.95 | 56,285 |
| 2017-04-18 | $2.20 | $2.20 | $2.00 | $2.05 | $1.95 | 145,961 |
| 2017-04-17 | $2.15 | $2.25 | $2.10 | $2.20 | $2.10 | 2,591 |
| 2017-04-13 | $2.25 | $2.25 | $2.10 | $2.10 | $2.00 | 1,595 |
| 2017-04-12 | $2.20 | $2.20 | $2.10 | $2.20 | $2.10 | 122,838 |
| 2017-04-11 | $2.25 | $2.35 | $2.00 | $2.15 | $2.05 | 298,641 |
| 2017-04-10 | $2.20 | $2.30 | $2.13 | $2.25 | $2.14 | 301,885 |
| 2017-04-07 | $2.10 | $2.20 | $2.05 | $2.20 | $2.10 | 295,112 |
| 2017-04-06 | $1.95 | $2.15 | $1.90 | $2.10 | $2.00 | 294,514 |
| 2017-04-05 | $1.90 | $1.95 | $1.88 | $1.95 | $1.86 | 95,904 |
| 2017-04-04 | $1.85 | $1.90 | $1.85 | $1.90 | $1.81 | 104,749 |
| 2017-04-03 | $1.90 | $1.90 | $1.85 | $1.90 | $1.81 | 56,034 |
| 2017-03-31 | $1.85 | $1.95 | $1.85 | $1.90 | $1.81 | 47,838 |
| 2017-03-30 | $1.95 | $1.95 | $1.85 | $1.90 | $1.81 | 42,288 |
| 2017-03-29 | $1.85 | $1.95 | $1.85 | $1.93 | $1.83 | 66,844 |
| 2017-03-28 | $1.85 | $1.90 | $1.80 | $1.85 | $1.74 | 65,333 |
| 2017-03-27 | $2.00 | $2.00 | $1.75 | $1.90 | $1.79 | 189,086 |
| 2017-03-24 | $1.85 | $1.90 | $1.85 | $1.85 | $1.74 | 63,482 |
| 2017-03-23 | $1.85 | $1.90 | $1.85 | $1.90 | $1.79 | 54,529 |
| 2017-03-22 | $1.85 | $1.94 | $1.85 | $1.85 | $1.74 | 89,892 |
| 2017-03-21 | $1.70 | $1.95 | $1.66 | $1.85 | $1.74 | 327,197 |
| 2017-03-20 | $1.70 | $1.75 | $1.65 | $1.70 | $1.60 | 90,298 |
| 2017-03-17 | $1.70 | $1.75 | $1.70 | $1.70 | $1.60 | 47,996 |
| 2017-03-16 | $1.75 | $1.75 | $1.70 | $1.70 | $1.60 | 44,251 |
| 2017-03-15 | $1.70 | $1.75 | $1.70 | $1.70 | $1.60 | 71,278 |
| 2017-03-14 | $1.75 | $1.75 | $1.70 | $1.70 | $1.60 | 48,520 |
| 2017-03-13 | $1.70 | $1.75 | $1.70 | $1.70 | $1.60 | 49,761 |
| 2017-03-10 | $1.80 | $1.80 | $1.70 | $1.70 | $1.60 | 104,557 |
| 2017-03-09 | $1.70 | $1.80 | $1.70 | $1.75 | $1.65 | 612 |
| 2017-03-08 | $1.75 | $1.80 | $1.70 | $1.70 | $1.60 | 1,035 |
| 2017-03-07 | $1.80 | $1.80 | $1.75 | $1.75 | $1.65 | 52,959 |
| 2017-03-06 | $1.80 | $1.85 | $1.75 | $1.80 | $1.69 | 162,370 |
| 2017-03-03 | $1.75 | $1.80 | $1.70 | $1.75 | $1.65 | 85,398 |
| 2017-03-02 | $1.75 | $1.78 | $1.65 | $1.70 | $1.60 | 179,064 |
| 2017-03-01 | $1.70 | $1.80 | $1.65 | $1.75 | $1.65 | 69,856 |
| 2017-02-28 | $1.70 | $1.75 | $1.65 | $1.70 | $1.60 | 126,603 |
| 2017-02-27 | $1.75 | $1.80 | $1.70 | $1.70 | $1.60 | 191,053 |
| 2017-02-24 | $1.80 | $1.85 | $1.75 | $1.75 | $1.65 | 133,540 |
| 2017-02-23 | $1.80 | $1.88 | $1.80 | $1.80 | $1.68 | 216,060 |
| 2017-02-22 | $1.90 | $1.95 | $1.80 | $1.85 | $1.73 | 273,827 |
| 2017-02-21 | $2.05 | $2.05 | $1.90 | $1.90 | $1.77 | 242,391 |
| 2017-02-17 | $1.95 | $2.08 | $1.95 | $2.05 | $1.91 | 267,449 |
| 2017-02-16 | $2.00 | $2.05 | $1.95 | $1.95 | $1.82 | 99,730 |
| 2017-02-15 | $2.05 | $2.05 | $2.00 | $2.00 | $1.87 | 103,216 |
| 2017-02-14 | $2.10 | $2.10 | $2.00 | $2.05 | $1.91 | 241,107 |
| 2017-02-13 | $2.05 | $2.10 | $2.00 | $2.05 | $1.91 | 139,667 |
| 2017-02-10 | $2.00 | $2.10 | $2.00 | $2.05 | $1.91 | 127,497 |
| 2017-02-09 | $2.05 | $2.10 | $2.00 | $2.05 | $1.91 | 482,933 |
| 2017-02-08 | $2.10 | $2.10 | $2.00 | $2.00 | $1.87 | 170,187 |
| 2017-02-07 | $2.00 | $2.10 | $2.00 | $2.05 | $1.91 | 104,214 |
| 2017-02-06 | $2.15 | $2.15 | $2.00 | $2.05 | $1.91 | 278,511 |
| 2017-02-03 | $2.10 | $2.15 | $2.05 | $2.10 | $1.96 | 120,679 |
| 2017-02-02 | $2.10 | $2.15 | $2.05 | $2.15 | $2.01 | 25,558 |
| 2017-02-01 | $2.10 | $2.15 | $2.10 | $2.10 | $1.96 | 58,666 |
| 2017-01-31 | $2.15 | $2.15 | $2.15 | $2.15 | $2.01 | 9,772 |
| 2017-01-30 | $2.15 | $2.15 | $2.10 | $2.15 | $2.01 | 3,238 |
| 2017-01-27 | $2.15 | $2.15 | $2.15 | $2.15 | $2.01 | 8,215 |
| 2017-01-26 | $2.15 | $2.15 | $2.13 | $2.15 | $2.00 | 19,457 |
| 2017-01-25 | $2.15 | $2.15 | $2.10 | $2.10 | $1.95 | 9,129 |
| 2017-01-24 | $2.10 | $2.15 | $2.05 | $2.05 | $1.91 | 72,377 |
| 2017-01-23 | $2.10 | $2.18 | $2.05 | $2.10 | $1.95 | 78,251 |
| 2017-01-20 | $2.30 | $2.30 | $2.05 | $2.20 | $2.05 | 195,894 |
| 2017-01-19 | $2.05 | $2.20 | $2.05 | $2.20 | $2.05 | 254,288 |
| 2017-01-18 | $2.05 | $2.10 | $2.00 | $2.05 | $1.91 | 63,007 |
| 2017-01-17 | $2.10 | $2.12 | $2.00 | $2.00 | $1.86 | 94,388 |
| 2017-01-13 | $2.05 | $2.10 | $2.03 | $2.10 | $1.95 | 72,767 |
| 2017-01-12 | $2.05 | $2.10 | $1.99 | $2.10 | $1.95 | 77,510 |
| 2017-01-11 | $2.05 | $2.10 | $2.00 | $2.05 | $1.91 | 66,397 |
| 2017-01-10 | $2.00 | $2.05 | $1.99 | $2.05 | $1.91 | 66,712 |
| 2017-01-09 | $2.05 | $2.05 | $2.00 | $2.00 | $1.86 | 77,257 |
| 2017-01-06 | $2.05 | $2.05 | $2.00 | $2.05 | $1.91 | 45,137 |
| 2017-01-05 | $2.05 | $2.10 | $2.00 | $2.05 | $1.91 | 133,440 |
| 2017-01-04 | $2.00 | $2.10 | $2.00 | $2.06 | $1.92 | 73,233 |
| 2017-01-03 | $2.15 | $2.15 | $1.95 | $2.05 | $1.91 | 199,247 |
| 2016-12-30 | $2.05 | $2.13 | $2.01 | $2.13 | $1.98 | 27,375 |
| 2016-12-29 | $2.10 | $2.13 | $2.05 | $2.05 | $1.91 | 25,692 |
| 2016-12-28 | $2.15 | $2.15 | $2.10 | $2.15 | $2.00 | 83,469 |
| 2016-12-27 | $2.10 | $2.18 | $2.05 | $2.10 | $1.95 | 239,131 |
| 2016-12-23 | $2.10 | $2.15 | $2.05 | $2.15 | $1.99 | 129,767 |
| 2016-12-22 | $2.15 | $2.15 | $2.02 | $2.15 | $1.99 | 152,047 |
| 2016-12-21 | $2.05 | $2.15 | $2.00 | $2.10 | $1.95 | 217,516 |
| 2016-12-20 | $2.15 | $2.20 | $2.05 | $2.05 | $1.90 | 172,161 |
| 2016-12-19 | $2.20 | $2.35 | $2.10 | $2.10 | $1.95 | 118,215 |
| 2016-12-16 | $2.25 | $2.30 | $2.20 | $2.20 | $2.04 | 130,321 |
| 2016-12-15 | $2.35 | $2.40 | $2.30 | $2.30 | $2.13 | 63,276 |
| 2016-12-14 | $2.40 | $2.40 | $2.35 | $2.35 | $2.18 | 52,448 |
| 2016-12-13 | $2.35 | $2.40 | $2.35 | $2.35 | $2.18 | 47,494 |
| 2016-12-12 | $2.45 | $2.50 | $2.35 | $2.35 | $2.18 | 200,719 |
| 2016-12-09 | $2.25 | $2.50 | $2.25 | $2.40 | $2.22 | 184,120 |
| 2016-12-08 | $2.35 | $2.40 | $2.25 | $2.25 | $2.09 | 124,846 |
| 2016-12-07 | $2.25 | $2.40 | $2.25 | $2.35 | $2.18 | 114,248 |
| 2016-12-06 | $2.20 | $2.25 | $2.20 | $2.25 | $2.09 | 67,410 |
| 2016-12-05 | $2.10 | $2.25 | $2.10 | $2.25 | $2.09 | 235,122 |
| 2016-12-02 | $2.20 | $2.21 | $2.15 | $2.20 | $2.04 | 49,249 |
| 2016-12-01 | $2.05 | $2.25 | $2.05 | $2.15 | $1.99 | 110,305 |
| 2016-11-30 | $2.05 | $2.20 | $2.02 | $2.05 | $1.90 | 227,175 |
| 2016-11-29 | $2.05 | $2.05 | $1.95 | $2.05 | $1.90 | 87,591 |
| 2016-11-28 | $2.00 | $2.05 | $2.00 | $2.05 | $1.90 | 32,468 |
| 2016-11-25 | $2.00 | $2.05 | $2.00 | $2.00 | $1.84 | 2,614 |
| 2016-11-23 | $2.00 | $2.10 | $2.00 | $2.03 | $1.87 | 54,307 |
| 2016-11-22 | $2.05 | $2.13 | $2.00 | $2.05 | $1.89 | 127,929 |
| 2016-11-21 | $1.95 | $2.05 | $1.95 | $2.00 | $1.84 | 133,822 |
| 2016-11-18 | $1.90 | $2.00 | $1.90 | $1.90 | $1.75 | 130,103 |
| 2016-11-17 | $1.95 | $1.98 | $1.90 | $1.95 | $1.80 | 103,545 |
| 2016-11-16 | $2.00 | $2.05 | $1.90 | $1.90 | $1.75 | 135,970 |
| 2016-11-15 | $2.00 | $2.05 | $1.95 | $1.95 | $1.80 | 75,470 |
| 2016-11-14 | $1.90 | $2.05 | $1.90 | $1.95 | $1.80 | 73,913 |
| 2016-11-11 | $2.00 | $2.04 | $1.90 | $1.90 | $1.75 | 103,867 |
| 2016-11-10 | $2.00 | $2.10 | $1.90 | $2.10 | $1.94 | 80,433 |
| 2016-11-09 | $2.00 | $2.10 | $1.90 | $2.00 | $1.84 | 98,035 |
| 2016-11-08 | $2.00 | $2.05 | $2.00 | $2.05 | $1.89 | 94,082 |
| 2016-11-07 | $2.00 | $2.05 | $1.96 | $2.00 | $1.84 | 39,129 |
| 2016-11-04 | $2.00 | $2.10 | $2.00 | $2.00 | $1.84 | 76,420 |
| 2016-11-03 | $2.05 | $2.15 | $2.00 | $2.05 | $1.89 | 67,092 |
| 2016-11-02 | $2.10 | $2.15 | $2.04 | $2.15 | $1.98 | 62,206 |
| 2016-11-01 | $2.20 | $2.25 | $2.05 | $2.10 | $1.94 | 79,235 |
| 2016-10-31 | $2.20 | $2.28 | $2.10 | $2.20 | $2.03 | 108,003 |
| 2016-10-28 | $2.26 | $2.30 | $2.21 | $2.22 | $2.05 | 92,482 |
| 2016-10-27 | $2.27 | $2.40 | $2.24 | $2.32 | $2.14 | 160,291 |
| 2016-10-26 | $2.26 | $2.35 | $2.21 | $2.35 | $2.16 | 140,449 |
| 2016-10-25 | $2.35 | $2.38 | $2.24 | $2.26 | $2.08 | 197,819 |
| 2016-10-24 | $2.46 | $2.55 | $2.29 | $2.36 | $2.17 | 186,484 |
| 2016-10-21 | $2.65 | $2.69 | $2.31 | $2.47 | $2.27 | 230,216 |
| 2016-10-20 | $2.60 | $2.75 | $2.57 | $2.69 | $2.47 | 224,664 |
| 2016-10-19 | $2.41 | $2.64 | $2.41 | $2.60 | $2.39 | 501,483 |
| 2016-10-18 | $2.49 | $2.49 | $2.39 | $2.44 | $2.24 | 114,695 |
| 2016-10-17 | $2.43 | $2.53 | $2.39 | $2.47 | $2.27 | 185,804 |
| 2016-10-14 | $2.42 | $2.44 | $2.35 | $2.42 | $2.22 | 109,923 |
| 2016-10-13 | $2.35 | $2.45 | $2.27 | $2.44 | $2.24 | 341,600 |
| 2016-10-12 | $2.40 | $2.44 | $2.27 | $2.36 | $2.17 | 149,509 |
| 2016-10-11 | $2.47 | $2.58 | $2.38 | $2.41 | $2.21 | 208,288 |
| 2016-10-10 | $2.39 | $2.49 | $2.39 | $2.47 | $2.27 | 187,301 |
| 2016-10-07 | $2.35 | $2.50 | $2.31 | $2.39 | $2.19 | 352,061 |
| 2016-10-06 | $2.35 | $2.36 | $2.30 | $2.32 | $2.13 | 129,916 |
| 2016-10-05 | $2.47 | $2.53 | $2.37 | $2.44 | $2.24 | 132,318 |
| 2016-10-04 | $2.32 | $2.41 | $2.27 | $2.39 | $2.19 | 41,865 |
| 2016-10-03 | $2.35 | $2.38 | $2.29 | $2.31 | $2.12 | 57,230 |
| 2016-09-30 | $2.55 | $2.55 | $2.35 | $2.38 | $2.18 | 83,372 |
| 2016-09-29 | $2.45 | $2.60 | $2.41 | $2.56 | $2.35 | 91,978 |
| 2016-09-28 | $2.48 | $2.49 | $2.35 | $2.45 | $2.25 | 53,496 |
| 2016-09-27 | $2.26 | $2.48 | $2.23 | $2.39 | $2.18 | 82,994 |
| 2016-09-26 | $2.43 | $2.48 | $2.23 | $2.36 | $2.16 | 106,037 |
| 2016-09-23 | $2.53 | $2.60 | $2.41 | $2.42 | $2.21 | 67,021 |
| 2016-09-22 | $2.75 | $2.75 | $2.52 | $2.55 | $2.33 | 216,435 |
| 2016-09-21 | $2.40 | $2.75 | $2.40 | $2.75 | $2.51 | 302,696 |
| 2016-09-20 | $2.01 | $2.29 | $2.00 | $2.29 | $2.09 | 185,778 |
| 2016-09-19 | $2.00 | $2.05 | $2.00 | $2.01 | $1.84 | 45,842 |
| 2016-09-16 | $2.07 | $2.07 | $1.99 | $2.00 | $1.83 | 49,267 |
| 2016-09-15 | $2.03 | $2.08 | $1.98 | $2.05 | $1.87 | 58,664 |
| 2016-09-14 | $1.98 | $2.07 | $1.96 | $2.00 | $1.83 | 59,996 |
| 2016-09-13 | $2.05 | $2.08 | $1.96 | $1.97 | $1.80 | 76,426 |
| 2016-09-12 | $1.97 | $2.09 | $1.97 | $2.09 | $1.91 | 44,468 |
| 2016-09-09 | $2.01 | $2.03 | $1.97 | $1.99 | $1.82 | 49,022 |
| 2016-09-08 | $1.98 | $2.11 | $1.98 | $2.07 | $1.89 | 53,768 |
| 2016-09-07 | $2.02 | $2.05 | $1.98 | $2.00 | $1.83 | 56,065 |
| 2016-09-06 | $1.99 | $2.05 | $1.96 | $2.02 | $1.85 | 66,047 |
| 2016-09-02 | $1.93 | $1.99 | $1.92 | $1.97 | $1.80 | 35,052 |
| 2016-09-01 | $2.00 | $2.02 | $1.91 | $1.94 | $1.77 | 64,026 |
| 2016-08-31 | $2.11 | $2.17 | $1.98 | $2.00 | $1.83 | 95,416 |
| 2016-08-30 | $2.11 | $2.19 | $2.08 | $2.11 | $1.93 | 70,785 |
| 2016-08-29 | $2.11 | $2.11 | $2.06 | $2.11 | $1.93 | 38,032 |
| 2016-08-26 | $2.16 | $2.22 | $2.10 | $2.11 | $1.92 | 81,405 |
| 2016-08-25 | $2.15 | $2.20 | $2.15 | $2.19 | $1.99 | 35,392 |
| 2016-08-24 | $2.10 | $2.18 | $2.10 | $2.16 | $1.97 | 70,697 |
| 2016-08-23 | $2.08 | $2.15 | $2.05 | $2.10 | $1.91 | 60,429 |
| 2016-08-22 | $2.06 | $2.16 | $1.98 | $2.08 | $1.89 | 133,194 |
| 2016-08-19 | $2.18 | $2.25 | $2.13 | $2.14 | $1.95 | 49,876 |
| 2016-08-18 | $2.24 | $2.27 | $2.14 | $2.19 | $1.99 | 124,836 |
| 2016-08-17 | $2.25 | $2.28 | $2.23 | $2.24 | $2.04 | 21,013 |
| 2016-08-16 | $2.31 | $2.31 | $2.23 | $2.29 | $2.09 | 61,353 |
| 2016-08-15 | $2.18 | $2.30 | $2.17 | $2.29 | $2.09 | 83,666 |
| 2016-08-12 | $2.14 | $2.21 | $2.13 | $2.14 | $1.95 | 69,781 |
| 2016-08-11 | $2.16 | $2.18 | $2.14 | $2.14 | $1.95 | 38,320 |
| 2016-08-10 | $2.23 | $2.24 | $2.16 | $2.16 | $1.97 | 35,564 |
| 2016-08-09 | $2.23 | $2.30 | $2.23 | $2.23 | $2.03 | 39,417 |
| 2016-08-08 | $2.33 | $2.36 | $2.22 | $2.24 | $2.04 | 42,151 |
| 2016-08-05 | $2.25 | $2.32 | $2.19 | $2.28 | $2.08 | 32,318 |
| 2016-08-04 | $2.21 | $2.32 | $2.16 | $2.25 | $2.05 | 69,523 |
| 2016-08-03 | $2.18 | $2.29 | $2.16 | $2.21 | $2.01 | 98,064 |
| 2016-08-02 | $2.35 | $2.35 | $2.15 | $2.17 | $1.98 | 115,605 |
| 2016-08-01 | $2.30 | $2.38 | $2.28 | $2.34 | $2.13 | 91,554 |
| 2016-07-29 | $2.28 | $2.34 | $2.28 | $2.32 | $2.11 | 56,090 |
| 2016-07-28 | $2.32 | $2.38 | $2.30 | $2.30 | $2.09 | 134,615 |
| 2016-07-27 | $2.34 | $2.39 | $2.32 | $2.32 | $2.11 | 42,898 |
| 2016-07-26 | $2.35 | $2.40 | $2.34 | $2.35 | $2.14 | 93,253 |
| 2016-07-25 | $2.34 | $2.40 | $2.32 | $2.39 | $2.18 | 113,760 |
| 2016-07-22 | $2.32 | $2.44 | $2.32 | $2.34 | $2.13 | 41,094 |
| 2016-07-21 | $2.37 | $2.45 | $2.33 | $2.34 | $2.13 | 34,230 |
| 2016-07-20 | $2.53 | $2.53 | $2.38 | $2.38 | $2.17 | 101,769 |
| 2016-07-19 | $2.33 | $2.53 | $2.33 | $2.53 | $2.30 | 184,034 |
| 2016-07-18 | $2.32 | $2.38 | $2.32 | $2.35 | $2.14 | 69,384 |
| 2016-07-15 | $2.31 | $2.34 | $2.31 | $2.33 | $2.12 | 55,723 |
| 2016-07-14 | $2.36 | $2.43 | $2.32 | $2.33 | $2.12 | 58,020 |
| 2016-07-13 | $2.39 | $2.43 | $2.36 | $2.36 | $2.15 | 47,368 |
| 2016-07-12 | $2.34 | $2.48 | $2.34 | $2.43 | $2.21 | 85,258 |
| 2016-07-11 | $2.40 | $2.40 | $2.31 | $2.34 | $2.13 | 27,902 |
| 2016-07-08 | $2.43 | $2.45 | $2.35 | $2.40 | $2.19 | 37,762 |
| 2016-07-07 | $2.43 | $2.43 | $2.35 | $2.41 | $2.19 | 30,038 |
| 2016-07-06 | $2.41 | $2.44 | $2.34 | $2.43 | $2.21 | 56,262 |
| 2016-07-05 | $2.33 | $2.49 | $2.32 | $2.45 | $2.23 | 113,000 |
| 2016-07-01 | $2.31 | $2.42 | $2.31 | $2.39 | $2.18 | 38,952 |
| 2016-06-30 | $2.40 | $2.40 | $2.29 | $2.36 | $2.15 | 79,702 |
| 2016-06-29 | $2.52 | $2.52 | $2.36 | $2.42 | $2.20 | 153,779 |
| 2016-06-28 | $2.30 | $2.53 | $2.20 | $2.52 | $2.29 | 160,695 |
| 2016-06-27 | $2.29 | $2.33 | $2.12 | $2.33 | $2.12 | 101,928 |
| 2016-06-24 | $2.19 | $2.24 | $2.16 | $2.24 | $2.04 | 46,414 |
| 2016-06-23 | $2.28 | $2.31 | $2.26 | $2.28 | $2.08 | 40,102 |
| 2016-06-22 | $2.27 | $2.35 | $2.26 | $2.26 | $2.06 | 99,577 |
| 2016-06-21 | $2.25 | $2.35 | $2.20 | $2.30 | $2.09 | 65,254 |
| 2016-06-20 | $2.18 | $2.27 | $2.03 | $2.25 | $2.05 | 76,267 |
| 2016-06-17 | $2.16 | $2.20 | $2.15 | $2.19 | $1.99 | 56,998 |
| 2016-06-16 | $2.12 | $2.16 | $2.05 | $2.12 | $1.93 | 89,649 |
| 2016-06-15 | $2.19 | $2.31 | $2.15 | $2.16 | $1.97 | 92,355 |
| 2016-06-14 | $2.30 | $2.41 | $2.12 | $2.19 | $1.99 | 81,896 |
| 2016-06-13 | $2.25 | $2.41 | $2.11 | $2.29 | $2.09 | 168,516 |
| 2016-06-10 | $2.42 | $2.60 | $2.17 | $2.26 | $2.06 | 222,148 |
| 2016-06-09 | $2.18 | $2.39 | $2.11 | $2.31 | $2.10 | 263,296 |
| 2016-06-08 | $1.88 | $2.18 | $1.86 | $2.18 | $1.98 | 274,783 |
| 2016-06-07 | $1.68 | $1.85 | $1.65 | $1.85 | $1.68 | 160,721 |
| 2016-06-06 | $1.57 | $1.71 | $1.55 | $1.68 | $1.53 | 319,350 |
| 2016-06-03 | $1.69 | $1.69 | $1.56 | $1.57 | $1.43 | 86,408 |
| 2016-06-02 | $1.75 | $1.75 | $1.64 | $1.68 | $1.53 | 117,431 |
| 2016-06-01 | $1.56 | $1.75 | $1.50 | $1.73 | $1.57 | 170,515 |
| 2016-05-31 | $1.50 | $1.56 | $1.49 | $1.56 | $1.42 | 125,116 |
| 2016-05-27 | $1.52 | $1.53 | $1.49 | $1.50 | $1.37 | 70,186 |
| 2016-05-26 | $1.54 | $1.55 | $1.50 | $1.52 | $1.38 | 49,049 |
| 2016-05-25 | $1.55 | $1.60 | $1.51 | $1.51 | $1.37 | 100,023 |
| 2016-05-24 | $1.52 | $1.56 | $1.48 | $1.54 | $1.40 | 83,731 |
| 2016-05-23 | $1.51 | $1.57 | $1.50 | $1.51 | $1.37 | 109,578 |
| 2016-05-20 | $1.53 | $1.55 | $1.51 | $1.53 | $1.39 | 45,981 |
| 2016-05-19 | $1.52 | $1.54 | $1.50 | $1.54 | $1.40 | 81,821 |
| 2016-05-18 | $1.57 | $1.57 | $1.53 | $1.53 | $1.39 | 91,088 |
| 2016-05-17 | $1.61 | $1.61 | $1.55 | $1.56 | $1.42 | 60,608 |
| 2016-05-16 | $1.57 | $1.62 | $1.57 | $1.59 | $1.45 | 62,277 |
| 2016-05-13 | $1.57 | $1.58 | $1.53 | $1.56 | $1.42 | 46,050 |
| 2016-05-12 | $1.56 | $1.59 | $1.56 | $1.57 | $1.43 | 26,066 |
| 2016-05-11 | $1.57 | $1.60 | $1.56 | $1.56 | $1.42 | 63,483 |
| 2016-05-10 | $1.61 | $1.64 | $1.56 | $1.57 | $1.43 | 46,597 |
| 2016-05-09 | $1.60 | $1.67 | $1.60 | $1.60 | $1.46 | 69,197 |
| 2016-05-06 | $1.58 | $1.65 | $1.57 | $1.60 | $1.46 | 75,031 |
| 2016-05-05 | $1.66 | $1.71 | $1.58 | $1.58 | $1.44 | 64,610 |
| 2016-05-04 | $1.66 | $1.71 | $1.60 | $1.61 | $1.47 | 73,031 |
| 2016-05-03 | $1.66 | $1.69 | $1.64 | $1.66 | $1.51 | 88,750 |
| 2016-05-02 | $1.74 | $1.74 | $1.65 | $1.69 | $1.54 | 93,944 |
| 2016-04-29 | $1.60 | $1.72 | $1.60 | $1.71 | $1.56 | 101,555 |
| 2016-04-28 | $1.60 | $1.63 | $1.56 | $1.61 | $1.47 | 75,805 |
| 2016-04-27 | $1.61 | $1.68 | $1.56 | $1.60 | $1.46 | 58,845 |
| 2016-04-26 | $1.55 | $1.60 | $1.53 | $1.55 | $1.41 | 59,640 |
| 2016-04-25 | $1.68 | $1.69 | $1.57 | $1.57 | $1.43 | 55,809 |
| 2016-04-22 | $1.63 | $1.74 | $1.61 | $1.70 | $1.55 | 199,465 |
| 2016-04-21 | $1.50 | $1.63 | $1.49 | $1.58 | $1.44 | 177,560 |
| 2016-04-20 | $1.37 | $1.50 | $1.36 | $1.50 | $1.37 | 82,030 |
| 2016-04-19 | $1.35 | $1.41 | $1.35 | $1.38 | $1.26 | 166,481 |
| 2016-04-18 | $1.34 | $1.37 | $1.34 | $1.35 | $1.23 | 43,893 |
| 2016-04-15 | $1.33 | $1.40 | $1.33 | $1.37 | $1.25 | 60,653 |
| 2016-04-14 | $1.40 | $1.41 | $1.33 | $1.36 | $1.24 | 54,074 |
| 2016-04-13 | $1.32 | $1.40 | $1.31 | $1.37 | $1.25 | 101,852 |
| 2016-04-12 | $1.35 | $1.39 | $1.32 | $1.32 | $1.20 | 95,934 |
| 2016-04-11 | $1.32 | $1.39 | $1.32 | $1.33 | $1.21 | 30,832 |
| 2016-04-08 | $1.31 | $1.39 | $1.31 | $1.32 | $1.20 | 90,190 |
| 2016-04-07 | $1.30 | $1.33 | $1.28 | $1.31 | $1.19 | 53,812 |
| 2016-04-06 | $1.29 | $1.31 | $1.26 | $1.30 | $1.18 | 40,895 |
| 2016-04-05 | $1.25 | $1.31 | $1.25 | $1.29 | $1.17 | 71,989 |
| 2016-04-04 | $1.32 | $1.36 | $1.25 | $1.25 | $1.14 | 122,891 |
| 2016-04-01 | $1.34 | $1.41 | $1.27 | $1.35 | $1.23 | 193,689 |
| 2016-03-31 | $1.38 | $1.39 | $1.36 | $1.37 | $1.25 | 62,558 |
| 2016-03-30 | $1.36 | $1.39 | $1.35 | $1.35 | $1.23 | 43,300 |
| 2016-03-29 | $1.35 | $1.40 | $1.34 | $1.36 | $1.24 | 71,863 |
| 2016-03-28 | $1.36 | $1.37 | $1.34 | $1.35 | $1.23 | 90,331 |
| 2016-03-24 | $1.34 | $1.37 | $1.30 | $1.36 | $1.24 | 66,513 |
| 2016-03-23 | $1.46 | $1.47 | $1.35 | $1.35 | $1.23 | 85,657 |
| 2016-03-22 | $1.58 | $1.60 | $1.45 | $1.47 | $1.34 | 189,296 |
| 2016-03-21 | $1.56 | $1.60 | $1.51 | $1.59 | $1.45 | 110,242 |
| 2016-03-18 | $1.61 | $1.63 | $1.50 | $1.53 | $1.39 | 74,401 |
| 2016-03-17 | $1.56 | $1.61 | $1.53 | $1.60 | $1.46 | 66,594 |
| 2016-03-16 | $1.47 | $1.60 | $1.47 | $1.58 | $1.44 | 42,912 |
| 2016-03-15 | $1.52 | $1.54 | $1.45 | $1.50 | $1.37 | 42,891 |
| 2016-03-14 | $1.62 | $1.62 | $1.55 | $1.55 | $1.41 | 40,665 |
| 2016-03-11 | $1.51 | $1.63 | $1.50 | $1.59 | $1.45 | 78,979 |
| 2016-03-10 | $1.58 | $1.63 | $1.50 | $1.52 | $1.38 | 160,451 |
| 2016-03-09 | $1.57 | $1.97 | $1.53 | $1.61 | $1.47 | 37,036 |
| 2016-03-08 | $1.58 | $1.61 | $1.51 | $1.54 | $1.40 | 116,185 |
| 2016-03-07 | $1.61 | $1.76 | $1.61 | $1.64 | $1.49 | 147,086 |
| 2016-03-04 | $1.61 | $1.69 | $1.37 | $1.59 | $1.45 | 76,444 |
| 2016-03-03 | $1.62 | $1.65 | $1.60 | $1.62 | $1.47 | 64,981 |
| 2016-03-02 | $1.48 | $1.65 | $1.48 | $1.65 | $1.50 | 70,333 |
| 2016-03-01 | $1.53 | $1.53 | $1.47 | $1.52 | $1.38 | 45,554 |
| 2016-02-29 | $1.55 | $1.58 | $1.44 | $1.55 | $1.41 | 103,928 |
| 2016-02-26 | $1.55 | $1.65 | $1.52 | $1.59 | $1.45 | 73,361 |
| 2016-02-25 | $1.62 | $1.62 | $1.51 | $1.51 | $1.37 | 82,958 |
| 2016-02-24 | $1.69 | $1.69 | $1.56 | $1.63 | $1.48 | 49,881 |
| 2016-02-23 | $1.75 | $1.76 | $1.63 | $1.70 | $1.55 | 143,156 |
| 2016-02-22 | $1.75 | $1.81 | $1.67 | $1.78 | $1.62 | 109,756 |
| 2016-02-19 | $1.82 | $1.82 | $1.67 | $1.75 | $1.59 | 157,185 |
| 2016-02-18 | $1.89 | $1.90 | $1.79 | $1.85 | $1.68 | 114,162 |
| 2016-02-17 | $1.73 | $1.89 | $1.69 | $1.85 | $1.68 | 103,230 |
| 2016-02-16 | $1.73 | $1.73 | $1.65 | $1.69 | $1.54 | 136,491 |
| 2016-02-12 | $1.62 | $1.65 | $1.58 | $1.65 | $1.50 | 74,666 |
| 2016-02-11 | $1.60 | $1.65 | $1.55 | $1.58 | $1.44 | 97,403 |
| 2016-02-10 | $1.55 | $1.61 | $1.53 | $1.59 | $1.45 | 43,880 |
| 2016-02-09 | $1.59 | $1.59 | $1.50 | $1.55 | $1.41 | 68,346 |
| 2016-02-08 | $1.51 | $1.58 | $1.46 | $1.55 | $1.41 | 84,770 |
| 2016-02-05 | $1.45 | $1.51 | $1.44 | $1.51 | $1.37 | 37,429 |
| 2016-02-04 | $1.52 | $1.53 | $1.48 | $1.51 | $1.37 | 28,882 |
| 2016-02-03 | $1.47 | $1.52 | $1.41 | $1.51 | $1.37 | 29,440 |
| 2016-02-02 | $1.43 | $1.46 | $1.40 | $1.45 | $1.32 | 52,058 |
| 2016-02-01 | $1.59 | $1.60 | $1.45 | $1.47 | $1.34 | 134,878 |
| 2016-01-29 | $1.48 | $1.54 | $1.47 | $1.54 | $1.40 | 61,150 |
| 2016-01-28 | $1.43 | $1.50 | $1.41 | $1.47 | $1.34 | 89,117 |
| 2016-01-27 | $1.36 | $1.43 | $1.33 | $1.38 | $1.26 | 50,586 |
| 2016-01-26 | $1.26 | $1.43 | $1.22 | $1.38 | $1.26 | 187,226 |
| 2016-01-25 | $1.30 | $1.32 | $1.20 | $1.20 | $1.09 | 49,310 |
| 2016-01-22 | $1.36 | $1.43 | $1.26 | $1.31 | $1.19 | 120,544 |
| 2016-01-21 | $1.00 | $1.32 | $1.00 | $1.32 | $1.20 | 240,038 |
| 2016-01-20 | $1.16 | $1.17 | $0.98 | $0.98 | $0.89 | 635,535 |
| 2016-01-19 | $1.45 | $1.46 | $1.15 | $1.20 | $1.09 | 374,683 |
| 2016-01-15 | $1.41 | $1.55 | $1.41 | $1.44 | $1.31 | 99,353 |
| 2016-01-14 | $1.41 | $1.52 | $1.40 | $1.50 | $1.37 | 163,246 |
| 2016-01-13 | $1.50 | $1.50 | $1.40 | $1.46 | $1.33 | 122,866 |
| 2016-01-12 | $1.53 | $1.56 | $1.40 | $1.45 | $1.32 | 251,775 |
| 2016-01-11 | $1.73 | $1.73 | $1.51 | $1.53 | $1.39 | 104,952 |
| 2016-01-08 | $1.60 | $1.73 | $1.60 | $1.72 | $1.57 | 93,806 |
| 2016-01-07 | $1.56 | $1.72 | $1.56 | $1.66 | $1.51 | 155,236 |
| 2016-01-06 | $1.59 | $1.66 | $1.56 | $1.58 | $1.44 | 63,000 |
| 2016-01-05 | $1.63 | $1.68 | $1.60 | $1.67 | $1.52 | 60,190 |
| 2016-01-04 | $1.63 | $1.73 | $1.60 | $1.67 | $1.52 | 135,240 |
| 2015-12-31 | $1.53 | $1.60 | $1.50 | $1.60 | $1.46 | 187,665 |
| 2015-12-30 | $1.51 | $1.57 | $1.50 | $1.50 | $1.37 | 251,893 |
| 2015-12-29 | $1.65 | $1.70 | $1.53 | $1.59 | $1.45 | 438,458 |
| 2015-12-28 | $1.75 | $1.79 | $1.55 | $1.63 | $1.48 | 645,725 |
| 2015-12-24 | $1.79 | $1.82 | $1.65 | $1.80 | $1.63 | 226,011 |
| 2015-12-23 | $1.54 | $1.81 | $1.51 | $1.77 | $1.60 | 524,504 |
| 2015-12-22 | $1.50 | $1.59 | $1.47 | $1.53 | $1.39 | 342,198 |
| 2015-12-21 | $1.54 | $1.60 | $1.50 | $1.50 | $1.36 | 411,611 |
| 2015-12-18 | $1.53 | $1.60 | $1.50 | $1.51 | $1.37 | 323,732 |
| 2015-12-17 | $1.64 | $1.64 | $1.52 | $1.55 | $1.40 | 472,295 |
| 2015-12-16 | $1.76 | $1.80 | $1.62 | $1.62 | $1.47 | 306,830 |
| 2015-12-15 | $1.75 | $1.93 | $1.66 | $1.75 | $1.59 | 653,894 |
| 2015-12-14 | $1.75 | $1.83 | $1.65 | $1.81 | $1.64 | 373,818 |
| 2015-12-11 | $1.75 | $1.77 | $1.66 | $1.68 | $1.52 | 183,776 |
| 2015-12-10 | $1.80 | $1.85 | $1.75 | $1.75 | $1.59 | 195,095 |
| 2015-12-09 | $1.92 | $2.07 | $1.80 | $1.80 | $1.63 | 200,965 |
| 2015-12-08 | $1.97 | $2.01 | $1.87 | $1.88 | $1.70 | 130,766 |
| 2015-12-07 | $2.11 | $2.13 | $1.77 | $2.00 | $1.81 | 323,320 |
| 2015-12-04 | $2.40 | $2.40 | $2.16 | $2.16 | $1.96 | 175,057 |
| 2015-12-03 | $2.50 | $2.51 | $2.41 | $2.43 | $2.20 | 112,853 |
| 2015-12-02 | $2.45 | $2.55 | $2.40 | $2.41 | $2.18 | 113,781 |
| 2015-12-01 | $2.48 | $2.56 | $2.46 | $2.46 | $2.23 | 242,681 |
| 2015-11-30 | $2.57 | $2.63 | $2.49 | $2.50 | $2.27 | 186,868 |
| 2015-11-27 | $2.56 | $2.59 | $2.53 | $2.59 | $2.35 | 12,992 |
| 2015-11-25 | $2.50 | $2.63 | $2.48 | $2.63 | $2.38 | 85,143 |
| 2015-11-24 | $2.56 | $2.64 | $2.53 | $2.58 | $2.32 | 97,754 |
| 2015-11-23 | $2.29 | $2.65 | $2.26 | $2.61 | $2.35 | 180,422 |
| 2015-11-20 | $2.54 | $2.54 | $2.09 | $2.34 | $2.10 | 314,319 |
| 2015-11-19 | $2.60 | $2.67 | $2.45 | $2.52 | $2.27 | 104,184 |
| 2015-11-18 | $2.55 | $2.63 | $2.46 | $2.58 | $2.32 | 137,023 |
| 2015-11-17 | $2.67 | $2.70 | $2.50 | $2.54 | $2.28 | 92,402 |
| 2015-11-16 | $2.70 | $2.80 | $2.61 | $2.69 | $2.42 | 59,394 |
| 2015-11-13 | $2.55 | $2.68 | $2.52 | $2.68 | $2.41 | 83,863 |
| 2015-11-12 | $2.52 | $2.60 | $2.50 | $2.51 | $2.26 | 159,157 |
| 2015-11-11 | $2.64 | $2.72 | $2.52 | $2.53 | $2.28 | 96,997 |
| 2015-11-10 | $2.77 | $2.77 | $2.64 | $2.65 | $2.38 | 65,004 |
| 2015-11-09 | $2.68 | $2.85 | $2.61 | $2.77 | $2.49 | 147,798 |
| 2015-11-06 | $2.72 | $2.80 | $2.64 | $2.68 | $2.41 | 69,081 |
| 2015-11-05 | $2.76 | $2.85 | $2.72 | $2.73 | $2.46 | 68,045 |
| 2015-11-04 | $2.80 | $2.91 | $2.73 | $2.79 | $2.51 | 36,589 |
| 2015-11-03 | $2.67 | $2.92 | $2.67 | $2.81 | $2.53 | 107,443 |
| 2015-11-02 | $2.56 | $2.70 | $2.56 | $2.68 | $2.41 | 76,656 |
| 2015-10-30 | $2.55 | $2.60 | $2.52 | $2.56 | $2.30 | 68,023 |
| 2015-10-29 | $2.59 | $2.65 | $2.52 | $2.53 | $2.28 | 67,460 |
| 2015-10-28 | $2.56 | $2.75 | $2.55 | $2.61 | $2.35 | 105,291 |
| 2015-10-27 | $2.65 | $2.76 | $2.51 | $2.58 | $2.31 | 132,052 |
| 2015-10-26 | $2.80 | $2.80 | $2.55 | $2.65 | $2.38 | 321,123 |
| 2015-10-23 | $2.86 | $2.90 | $2.78 | $2.80 | $2.51 | 74,811 |
| 2015-10-22 | $2.90 | $2.98 | $2.85 | $2.86 | $2.56 | 85,208 |
| 2015-10-21 | $2.93 | $2.96 | $2.88 | $2.88 | $2.58 | 47,617 |
| 2015-10-20 | $2.93 | $3.01 | $2.92 | $2.96 | $2.65 | 74,234 |
| 2015-10-19 | $3.05 | $3.16 | $2.92 | $2.92 | $2.62 | 73,337 |
| 2015-10-16 | $3.15 | $3.23 | $3.05 | $3.07 | $2.75 | 70,370 |
| 2015-10-15 | $3.22 | $3.24 | $3.12 | $3.12 | $2.80 | 67,699 |
| 2015-10-14 | $3.21 | $3.30 | $3.13 | $3.26 | $2.92 | 55,914 |
| 2015-10-13 | $3.19 | $3.42 | $3.16 | $3.18 | $2.85 | 110,866 |
| 2015-10-12 | $3.45 | $3.45 | $3.12 | $3.22 | $2.89 | 90,631 |
| 2015-10-09 | $3.50 | $3.50 | $3.25 | $3.39 | $3.04 | 61,440 |
| 2015-10-08 | $3.40 | $3.58 | $3.21 | $3.50 | $3.14 | 92,984 |
| 2015-10-07 | $3.28 | $3.40 | $3.07 | $3.39 | $3.04 | 145,250 |
| 2015-10-06 | $3.01 | $3.30 | $3.00 | $3.20 | $2.87 | 226,214 |
| 2015-10-05 | $3.06 | $3.10 | $2.92 | $3.04 | $2.73 | 90,634 |
| 2015-10-02 | $2.88 | $3.10 | $2.88 | $3.02 | $2.71 | 92,611 |
| 2015-10-01 | $3.01 | $3.01 | $2.90 | $2.90 | $2.60 | 65,869 |
| 2015-09-30 | $3.07 | $3.07 | $2.90 | $2.95 | $2.64 | 52,765 |
| 2015-09-29 | $2.98 | $3.05 | $2.90 | $3.04 | $2.73 | 57,721 |
| 2015-09-28 | $2.92 | $2.99 | $2.83 | $2.96 | $2.65 | 58,268 |
| 2015-09-25 | $2.86 | $2.97 | $2.81 | $2.93 | $2.62 | 61,599 |
| 2015-09-24 | $2.87 | $2.92 | $2.84 | $2.85 | $2.55 | 29,902 |
| 2015-09-23 | $3.00 | $3.02 | $2.85 | $2.86 | $2.56 | 54,767 |
| 2015-09-22 | $2.89 | $3.05 | $2.89 | $3.03 | $2.71 | 54,925 |
| 2015-09-21 | $2.95 | $3.02 | $2.79 | $3.02 | $2.70 | 66,350 |
| 2015-09-18 | $2.94 | $3.03 | $2.88 | $2.93 | $2.62 | 77,932 |
| 2015-09-17 | $3.08 | $3.10 | $3.01 | $3.02 | $2.70 | 54,108 |
| 2015-09-16 | $2.86 | $3.09 | $2.75 | $3.09 | $2.76 | 95,846 |
| 2015-09-15 | $2.86 | $2.93 | $2.79 | $2.85 | $2.55 | 49,368 |
| 2015-09-14 | $2.77 | $2.81 | $2.71 | $2.79 | $2.49 | 47,909 |
| 2015-09-11 | $2.94 | $2.97 | $2.74 | $2.74 | $2.45 | 137,185 |
| 2015-09-10 | $3.05 | $3.09 | $2.99 | $3.00 | $2.68 | 57,695 |
| 2015-09-09 | $3.01 | $3.08 | $3.00 | $3.04 | $2.72 | 46,296 |
| 2015-09-08 | $3.09 | $3.11 | $2.99 | $3.02 | $2.70 | 51,720 |
| 2015-09-04 | $3.02 | $3.06 | $3.00 | $3.04 | $2.72 | 34,207 |
| 2015-09-03 | $3.01 | $3.13 | $3.00 | $3.07 | $2.74 | 37,177 |
| 2015-09-02 | $3.22 | $3.27 | $3.00 | $3.01 | $2.69 | 72,503 |
| 2015-09-01 | $3.47 | $3.49 | $3.22 | $3.24 | $2.90 | 99,263 |
| 2015-08-31 | $3.24 | $3.49 | $3.10 | $3.44 | $3.08 | 126,894 |
| 2015-08-28 | $2.90 | $3.33 | $2.88 | $3.18 | $2.84 | 270,447 |
| 2015-08-27 | $2.53 | $2.79 | $2.53 | $2.76 | $2.47 | 246,460 |
| 2015-08-26 | $2.63 | $2.63 | $2.51 | $2.52 | $2.24 | 94,553 |
| 2015-08-25 | $2.64 | $2.69 | $2.51 | $2.57 | $2.28 | 110,669 |
| 2015-08-24 | $2.51 | $2.65 | $2.51 | $2.51 | $2.23 | 183,129 |
| 2015-08-21 | $2.60 | $2.78 | $2.51 | $2.64 | $2.34 | 210,102 |
| 2015-08-20 | $2.56 | $2.66 | $2.55 | $2.61 | $2.32 | 72,589 |
| 2015-08-19 | $2.63 | $2.73 | $2.50 | $2.55 | $2.26 | 137,838 |
| 2015-08-18 | $2.60 | $2.65 | $2.60 | $2.65 | $2.35 | 51,169 |
| 2015-08-17 | $2.69 | $2.74 | $2.60 | $2.60 | $2.31 | 112,134 |
| 2015-08-14 | $2.84 | $2.93 | $2.70 | $2.75 | $2.44 | 168,264 |
| 2015-08-13 | $2.93 | $3.00 | $2.81 | $2.84 | $2.52 | 72,231 |
| 2015-08-12 | $2.93 | $3.03 | $2.93 | $2.98 | $2.65 | 71,164 |
| 2015-08-11 | $2.91 | $2.96 | $2.86 | $2.96 | $2.63 | 101,958 |
| 2015-08-10 | $2.87 | $2.98 | $2.87 | $2.94 | $2.61 | 73,528 |
| 2015-08-07 | $2.80 | $3.00 | $2.80 | $2.89 | $2.57 | 194,133 |
| 2015-08-06 | $2.61 | $2.78 | $2.60 | $2.75 | $2.44 | 95,537 |
| 2015-08-05 | $2.67 | $2.77 | $2.60 | $2.63 | $2.34 | 111,306 |
| 2015-08-04 | $2.75 | $2.81 | $2.60 | $2.64 | $2.34 | 123,581 |
| 2015-08-03 | $2.76 | $2.80 | $2.69 | $2.73 | $2.42 | 142,500 |
| 2015-07-31 | $2.94 | $2.94 | $2.76 | $2.76 | $2.45 | 122,524 |
| 2015-07-30 | $3.08 | $3.15 | $2.87 | $2.93 | $2.60 | 172,284 |
| 2015-07-29 | $2.98 | $3.10 | $2.93 | $3.09 | $2.74 | 119,986 |
| 2015-07-28 | $2.76 | $2.98 | $2.73 | $2.93 | $2.60 | 217,144 |
| 2015-07-27 | $2.66 | $2.78 | $2.63 | $2.75 | $2.44 | 144,223 |
| 2015-07-24 | $2.71 | $2.77 | $2.65 | $2.68 | $2.37 | 224,688 |
| 2015-07-23 | $2.78 | $2.78 | $2.70 | $2.71 | $2.40 | 256,385 |
| 2015-07-22 | $2.96 | $2.99 | $2.73 | $2.78 | $2.46 | 184,560 |
| 2015-07-21 | $3.00 | $3.12 | $2.97 | $2.97 | $2.63 | 200,192 |
| 2015-07-20 | $3.16 | $3.16 | $2.98 | $3.03 | $2.68 | 239,801 |
| 2015-07-17 | $3.12 | $3.13 | $3.08 | $3.10 | $2.75 | 168,370 |
| 2015-07-16 | $3.17 | $3.17 | $3.10 | $3.12 | $2.76 | 140,025 |
| 2015-07-15 | $3.21 | $3.24 | $3.12 | $3.16 | $2.80 | 114,675 |
| 2015-07-14 | $3.17 | $3.27 | $3.17 | $3.22 | $2.85 | 88,045 |
| 2015-07-13 | $3.25 | $3.29 | $3.16 | $3.21 | $2.84 | 138,099 |
| 2015-07-10 | $3.27 | $3.35 | $3.14 | $3.19 | $2.83 | 167,723 |
| 2015-07-09 | $3.20 | $3.27 | $3.16 | $3.26 | $2.89 | 173,062 |
| 2015-07-08 | $3.15 | $3.21 | $3.10 | $3.11 | $2.76 | 165,993 |
| 2015-07-07 | $3.19 | $3.23 | $3.10 | $3.16 | $2.80 | 141,497 |
| 2015-07-06 | $3.47 | $3.47 | $3.19 | $3.22 | $2.85 | 184,099 |
| 2015-07-02 | $3.28 | $3.45 | $3.28 | $3.34 | $2.96 | 98,202 |
| 2015-07-01 | $3.51 | $3.55 | $3.25 | $3.28 | $2.91 | 213,944 |
| 2015-06-30 | $3.62 | $3.68 | $3.50 | $3.50 | $3.10 | 91,056 |
| 2015-06-29 | $3.70 | $3.73 | $3.56 | $3.60 | $3.19 | 241,504 |
| 2015-06-26 | $3.75 | $3.80 | $3.75 | $3.75 | $3.32 | 110,862 |
| 2015-06-25 | $3.74 | $3.80 | $3.70 | $3.74 | $3.30 | 123,938 |
| 2015-06-24 | $3.71 | $3.77 | $3.71 | $3.72 | $3.29 | 67,279 |
| 2015-06-23 | $3.67 | $3.79 | $3.67 | $3.74 | $3.30 | 126,873 |
Hugoton Royalty Trust (HGT) News Headlines
.jpg)
UK court upholds watchdog's finding on excessive NHS thyroid drug prices
None
reuters.com May 8, 2025Recent Hugoton Royalty Trust (HGT) News
Similar Companies to Hugoton Royalty Trust (HGT) 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 | -- | -- | -- |