Hill International Inc (HILI) Exchange: PINK
Data as of May 3, 2024
$4.30 ($-0.14) -3.15%
Hill International Inc - Daily Information
Click for more stock information on Hill International Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.44 |
| Previous Close | $4.30 |
| High | $4.44 |
| Low | $4.21 |
| Adjusted Open | $4.44 |
| Previous Adjusted Close | $4.30 |
| Adjusted High | $4.44 |
| Adjusted Low | $4.21 |
About Hill International Inc (HILI)
DELISTED - Hill International Inc
Invest in Hill International Inc (HILI)
Historical Stock Data for Hill International Inc (HILI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-17 | $4.44 | $4.44 | $4.21 | $4.30 | $4.30 | 84,374 |
| 2018-10-16 | $4.35 | $4.58 | $4.31 | $4.44 | $4.44 | 264,337 |
| 2018-10-15 | $4.18 | $4.25 | $4.15 | $4.18 | $4.18 | 88,629 |
| 2018-10-12 | $4.19 | $4.20 | $4.18 | $4.18 | $4.18 | 202,344 |
| 2018-10-11 | $4.18 | $4.23 | $4.18 | $4.18 | $4.18 | 5,050 |
| 2018-10-10 | $4.23 | $4.29 | $4.19 | $4.19 | $4.19 | 80,743 |
| 2018-10-09 | $4.22 | $4.30 | $4.22 | $4.23 | $4.23 | 81,319 |
| 2018-10-08 | $4.23 | $4.25 | $4.20 | $4.22 | $4.22 | 41,684 |
| 2018-10-05 | $4.23 | $4.23 | $4.20 | $4.22 | $4.22 | 62,848 |
| 2018-10-04 | $4.25 | $4.29 | $4.20 | $4.22 | $4.22 | 147,710 |
| 2018-10-03 | $4.24 | $4.25 | $4.23 | $4.25 | $4.25 | 168,877 |
| 2018-10-02 | $4.20 | $4.30 | $4.19 | $4.24 | $4.24 | 352,862 |
| 2018-10-01 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 201,525 |
| 2018-09-28 | $4.02 | $4.12 | $4.00 | $4.10 | $4.10 | 186,832 |
| 2018-09-27 | $4.02 | $4.05 | $4.00 | $4.02 | $4.02 | 161,251 |
| 2018-09-26 | $4.01 | $4.01 | $3.98 | $3.98 | $3.98 | 4,326 |
| 2018-09-25 | $4.07 | $4.07 | $3.96 | $3.99 | $3.99 | 140,832 |
| 2018-09-24 | $4.05 | $4.11 | $4.01 | $4.04 | $4.04 | 130,015 |
| 2018-09-21 | $4.11 | $4.11 | $4.05 | $4.10 | $4.10 | 361,584 |
| 2018-09-20 | $4.14 | $4.15 | $4.11 | $4.11 | $4.11 | 117,026 |
| 2018-09-19 | $4.16 | $4.20 | $4.10 | $4.15 | $4.15 | 230,979 |
| 2018-09-18 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 171,314 |
| 2018-09-17 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 30,630 |
| 2018-09-14 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 83,864 |
| 2018-09-13 | $4.16 | $4.20 | $4.15 | $4.17 | $4.17 | 33,005 |
| 2018-09-12 | $4.19 | $4.20 | $4.15 | $4.16 | $4.16 | 35,404 |
| 2018-09-11 | $4.19 | $4.20 | $4.17 | $4.19 | $4.19 | 11,632 |
| 2018-09-10 | $4.16 | $4.25 | $4.15 | $4.19 | $4.19 | 32,200 |
| 2018-09-07 | $4.25 | $4.25 | $4.13 | $4.13 | $4.13 | 304,205 |
| 2018-09-06 | $4.27 | $4.31 | $4.23 | $4.24 | $4.24 | 343,435 |
| 2018-09-05 | $4.24 | $4.40 | $4.24 | $4.26 | $4.26 | 72,750 |
| 2018-09-04 | $4.23 | $4.26 | $4.23 | $4.24 | $4.24 | 168,547 |
| 2018-08-31 | $4.25 | $4.25 | $4.20 | $4.25 | $4.25 | 58,674 |
| 2018-08-30 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 40,254 |
| 2018-08-29 | $4.30 | $4.30 | $4.24 | $4.25 | $4.25 | 124,232 |
| 2018-08-28 | $4.30 | $4.30 | $4.25 | $4.30 | $4.30 | 28,812 |
| 2018-08-27 | $4.26 | $4.30 | $4.21 | $4.30 | $4.30 | 111,512 |
| 2018-08-24 | $4.35 | $4.35 | $4.20 | $4.25 | $4.25 | 87,497 |
| 2018-08-23 | $4.30 | $4.38 | $4.25 | $4.25 | $4.25 | 309,273 |
| 2018-08-22 | $4.40 | $4.45 | $4.20 | $4.26 | $4.26 | 211,595 |
| 2018-08-21 | $4.30 | $4.40 | $4.20 | $4.40 | $4.40 | 137,364 |
| 2018-08-20 | $4.35 | $4.54 | $4.16 | $4.25 | $4.25 | 436,497 |
| 2018-08-17 | $4.19 | $4.40 | $4.19 | $4.36 | $4.36 | 626,043 |
| 2018-08-16 | $4.00 | $4.25 | $4.00 | $4.16 | $4.16 | 951,603 |
| 2018-08-15 | $4.03 | $4.34 | $3.90 | $3.95 | $3.95 | 3,446,316 |
| 2018-08-14 | $4.50 | $5.25 | $3.75 | $3.85 | $3.85 | 11,045,620 |
| 2018-08-13 | $5.70 | $5.70 | $5.60 | $5.65 | $5.65 | 38,038 |
| 2018-08-10 | $5.65 | $5.70 | $5.60 | $5.70 | $5.70 | 132,325 |
| 2018-08-09 | $5.65 | $5.75 | $5.65 | $5.70 | $5.70 | 23,528 |
| 2018-08-08 | $5.75 | $5.75 | $5.65 | $5.65 | $5.65 | 45,352 |
| 2018-08-07 | $5.55 | $5.75 | $5.55 | $5.75 | $5.75 | 70,710 |
| 2018-08-06 | $5.50 | $5.60 | $5.45 | $5.55 | $5.55 | 35,305 |
| 2018-08-03 | $5.50 | $5.55 | $5.43 | $5.50 | $5.50 | 77,802 |
| 2018-08-02 | $5.45 | $5.50 | $5.40 | $5.50 | $5.50 | 34,736 |
| 2018-08-01 | $5.50 | $5.55 | $5.45 | $5.45 | $5.45 | 74,997 |
| 2018-07-31 | $5.50 | $5.55 | $5.35 | $5.50 | $5.50 | 158,115 |
| 2018-07-30 | $5.60 | $5.65 | $5.35 | $5.45 | $5.45 | 208,588 |
| 2018-07-27 | $5.85 | $5.85 | $5.60 | $5.65 | $5.65 | 120,833 |
| 2018-07-26 | $5.85 | $5.90 | $5.61 | $5.85 | $5.85 | 191,573 |
| 2018-07-25 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 48,667 |
| 2018-07-24 | $5.80 | $5.85 | $5.75 | $5.75 | $5.75 | 75,654 |
| 2018-07-23 | $5.85 | $5.85 | $5.75 | $5.80 | $5.80 | 124,016 |
| 2018-07-20 | $6.00 | $6.10 | $5.95 | $6.00 | $6.00 | 140,804 |
| 2018-07-19 | $5.95 | $6.05 | $5.95 | $6.00 | $6.00 | 123,964 |
| 2018-07-18 | $5.95 | $6.00 | $5.90 | $5.95 | $5.95 | 43,901 |
| 2018-07-17 | $5.95 | $6.00 | $5.85 | $5.95 | $5.95 | 84,159 |
| 2018-07-16 | $6.00 | $6.05 | $5.85 | $5.90 | $5.90 | 64,646 |
| 2018-07-13 | $6.05 | $6.10 | $5.95 | $5.95 | $5.95 | 88,116 |
| 2018-07-12 | $6.05 | $6.05 | $5.95 | $6.05 | $6.05 | 48,884 |
| 2018-07-11 | $5.95 | $6.00 | $5.90 | $5.95 | $5.95 | 41,094 |
| 2018-07-10 | $6.10 | $6.11 | $5.90 | $5.95 | $5.95 | 81,200 |
| 2018-07-09 | $6.05 | $6.10 | $6.00 | $6.05 | $6.05 | 109,607 |
| 2018-07-06 | $6.03 | $6.03 | $5.90 | $6.00 | $6.00 | 80,367 |
| 2018-07-05 | $5.95 | $6.00 | $5.90 | $5.95 | $5.95 | 72,173 |
| 2018-07-03 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 23,389 |
| 2018-07-02 | $5.85 | $5.95 | $5.80 | $5.95 | $5.95 | 134,158 |
| 2018-06-29 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 113,807 |
| 2018-06-28 | $5.85 | $5.95 | $5.80 | $5.95 | $5.95 | 97,444 |
| 2018-06-27 | $6.05 | $6.05 | $5.75 | $5.85 | $5.85 | 281,409 |
| 2018-06-26 | $5.95 | $6.08 | $5.90 | $6.05 | $6.05 | 357,469 |
| 2018-06-25 | $5.90 | $6.00 | $5.85 | $5.95 | $5.95 | 233,888 |
| 2018-06-22 | $5.85 | $6.00 | $5.75 | $5.95 | $5.95 | 1,798,174 |
| 2018-06-21 | $5.85 | $5.90 | $5.75 | $5.85 | $5.85 | 194,527 |
| 2018-06-20 | $5.80 | $5.90 | $5.75 | $5.85 | $5.85 | 115,040 |
| 2018-06-19 | $5.75 | $5.85 | $5.65 | $5.75 | $5.75 | 111,836 |
| 2018-06-18 | $5.75 | $5.80 | $5.65 | $5.75 | $5.75 | 162,332 |
| 2018-06-15 | $5.90 | $5.95 | $5.75 | $5.80 | $5.80 | 374,919 |
| 2018-06-14 | $5.80 | $5.90 | $5.70 | $5.90 | $5.90 | 153,899 |
| 2018-06-13 | $5.65 | $5.78 | $5.60 | $5.75 | $5.75 | 118,997 |
| 2018-06-12 | $5.85 | $5.85 | $5.60 | $5.65 | $5.65 | 287,164 |
| 2018-06-11 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 110,769 |
| 2018-06-08 | $5.70 | $5.85 | $5.60 | $5.80 | $5.80 | 110,191 |
| 2018-06-07 | $5.85 | $5.90 | $5.65 | $5.65 | $5.65 | 108,120 |
| 2018-06-06 | $5.80 | $5.90 | $5.75 | $5.85 | $5.85 | 136,065 |
| 2018-06-05 | $5.70 | $5.80 | $5.65 | $5.75 | $5.75 | 82,037 |
| 2018-06-04 | $5.65 | $5.70 | $5.60 | $5.70 | $5.70 | 88,618 |
| 2018-06-01 | $5.60 | $5.60 | $5.50 | $5.60 | $5.60 | 43,709 |
| 2018-05-31 | $5.65 | $5.68 | $5.50 | $5.55 | $5.55 | 109,987 |
| 2018-05-30 | $5.60 | $5.70 | $5.50 | $5.65 | $5.65 | 186,031 |
| 2018-05-29 | $5.50 | $5.60 | $5.45 | $5.60 | $5.60 | 77,674 |
| 2018-05-25 | $5.55 | $5.55 | $5.40 | $5.50 | $5.50 | 201,654 |
| 2018-05-24 | $5.65 | $5.70 | $5.50 | $5.55 | $5.55 | 241,316 |
| 2018-05-23 | $5.60 | $5.65 | $5.55 | $5.65 | $5.65 | 107,642 |
| 2018-05-22 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 66,296 |
| 2018-05-21 | $5.55 | $5.65 | $5.55 | $5.65 | $5.65 | 89,470 |
| 2018-05-18 | $5.65 | $5.65 | $5.55 | $5.55 | $5.55 | 118,327 |
| 2018-05-17 | $5.70 | $5.70 | $5.55 | $5.60 | $5.60 | 107,977 |
| 2018-05-16 | $5.60 | $5.70 | $5.55 | $5.65 | $5.65 | 133,562 |
| 2018-05-15 | $5.55 | $5.65 | $5.45 | $5.60 | $5.60 | 110,465 |
| 2018-05-14 | $5.60 | $5.65 | $5.50 | $5.55 | $5.55 | 111,904 |
| 2018-05-11 | $5.55 | $5.65 | $5.45 | $5.65 | $5.65 | 92,876 |
| 2018-05-10 | $5.40 | $5.55 | $5.35 | $5.55 | $5.55 | 99,492 |
| 2018-05-09 | $5.30 | $5.40 | $5.15 | $5.40 | $5.40 | 108,052 |
| 2018-05-08 | $5.30 | $5.45 | $5.20 | $5.30 | $5.30 | 226,822 |
| 2018-05-07 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 70,547 |
| 2018-05-04 | $5.10 | $5.25 | $5.05 | $5.20 | $5.20 | 55,757 |
| 2018-05-03 | $5.25 | $5.25 | $5.10 | $5.15 | $5.15 | 283,886 |
| 2018-05-02 | $5.25 | $5.40 | $5.25 | $5.30 | $5.30 | 62,688 |
| 2018-05-01 | $5.25 | $5.30 | $5.15 | $5.25 | $5.25 | 326,533 |
| 2018-04-30 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 41,778 |
| 2018-04-27 | $5.35 | $5.50 | $5.30 | $5.35 | $5.35 | 154,372 |
| 2018-04-26 | $5.40 | $5.45 | $5.15 | $5.40 | $5.40 | 305,185 |
| 2018-04-25 | $5.45 | $5.50 | $5.40 | $5.40 | $5.40 | 61,099 |
| 2018-04-24 | $5.70 | $5.78 | $5.40 | $5.50 | $5.50 | 316,522 |
| 2018-04-23 | $5.70 | $5.70 | $5.50 | $5.70 | $5.70 | 248,466 |
| 2018-04-20 | $5.65 | $5.75 | $5.50 | $5.70 | $5.70 | 280,547 |
| 2018-04-19 | $5.70 | $5.70 | $5.50 | $5.70 | $5.70 | 256,463 |
| 2018-04-18 | $5.60 | $5.80 | $5.55 | $5.70 | $5.70 | 78,034 |
| 2018-04-17 | $5.65 | $5.65 | $5.45 | $5.60 | $5.60 | 272,961 |
| 2018-04-16 | $5.50 | $5.65 | $5.40 | $5.60 | $5.60 | 225,390 |
| 2018-04-13 | $5.50 | $5.50 | $5.25 | $5.45 | $5.45 | 272,469 |
| 2018-04-12 | $5.40 | $5.45 | $5.35 | $5.45 | $5.45 | 126,590 |
| 2018-04-11 | $5.40 | $5.45 | $5.20 | $5.40 | $5.40 | 257,103 |
| 2018-04-10 | $5.30 | $5.45 | $5.20 | $5.45 | $5.45 | 254,521 |
| 2018-04-09 | $5.40 | $5.53 | $5.25 | $5.30 | $5.30 | 233,313 |
| 2018-04-06 | $5.40 | $5.45 | $5.25 | $5.40 | $5.40 | 191,724 |
| 2018-04-05 | $5.55 | $5.55 | $5.35 | $5.45 | $5.45 | 494,599 |
| 2018-04-04 | $5.30 | $5.55 | $5.30 | $5.50 | $5.50 | 92,146 |
| 2018-04-03 | $5.45 | $5.45 | $5.30 | $5.40 | $5.40 | 182,687 |
| 2018-04-02 | $5.65 | $5.65 | $5.35 | $5.45 | $5.45 | 112,421 |
| 2018-03-29 | $5.70 | $5.80 | $5.60 | $5.70 | $5.70 | 92,002 |
| 2018-03-28 | $5.75 | $5.80 | $5.58 | $5.70 | $5.70 | 55,477 |
| 2018-03-27 | $5.75 | $5.85 | $5.70 | $5.75 | $5.75 | 97,216 |
| 2018-03-26 | $5.65 | $5.75 | $5.60 | $5.75 | $5.75 | 83,154 |
| 2018-03-23 | $5.70 | $5.75 | $5.60 | $5.60 | $5.60 | 109,350 |
| 2018-03-22 | $5.85 | $5.85 | $5.68 | $5.70 | $5.70 | 75,191 |
| 2018-03-21 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 36,047 |
| 2018-03-20 | $5.85 | $5.90 | $5.75 | $5.80 | $5.80 | 47,381 |
| 2018-03-19 | $5.90 | $6.00 | $5.80 | $5.85 | $5.85 | 76,284 |
| 2018-03-16 | $5.80 | $5.95 | $5.80 | $5.95 | $5.95 | 203,143 |
| 2018-03-15 | $5.85 | $5.90 | $5.80 | $5.85 | $5.85 | 42,188 |
| 2018-03-14 | $5.90 | $5.90 | $5.80 | $5.85 | $5.85 | 42,586 |
| 2018-03-13 | $5.90 | $5.95 | $5.80 | $5.90 | $5.90 | 42,352 |
| 2018-03-12 | $5.90 | $5.95 | $5.80 | $5.90 | $5.90 | 103,604 |
| 2018-03-09 | $5.90 | $5.90 | $5.80 | $5.90 | $5.90 | 68,308 |
| 2018-03-08 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 93,010 |
| 2018-03-07 | $5.75 | $5.88 | $5.75 | $5.80 | $5.80 | 125,786 |
| 2018-03-06 | $5.75 | $5.85 | $5.70 | $5.75 | $5.75 | 77,274 |
| 2018-03-05 | $5.60 | $5.80 | $5.55 | $5.75 | $5.75 | 56,102 |
| 2018-03-02 | $5.50 | $5.60 | $5.43 | $5.60 | $5.60 | 34,548 |
| 2018-03-01 | $5.55 | $5.65 | $5.45 | $5.50 | $5.50 | 129,447 |
| 2018-02-28 | $5.65 | $5.70 | $5.50 | $5.55 | $5.55 | 131,363 |
| 2018-02-27 | $5.70 | $5.75 | $5.65 | $5.65 | $5.65 | 41,952 |
| 2018-02-26 | $5.80 | $5.80 | $5.55 | $5.70 | $5.70 | 188,815 |
| 2018-02-23 | $5.55 | $5.80 | $5.55 | $5.75 | $5.75 | 73,113 |
| 2018-02-22 | $5.55 | $5.63 | $5.50 | $5.50 | $5.50 | 79,242 |
| 2018-02-21 | $5.45 | $5.60 | $5.45 | $5.55 | $5.55 | 157,007 |
| 2018-02-20 | $5.60 | $5.70 | $5.45 | $5.45 | $5.45 | 121,952 |
| 2018-02-16 | $5.55 | $5.75 | $5.45 | $5.65 | $5.65 | 74,288 |
| 2018-02-15 | $5.55 | $5.65 | $5.50 | $5.60 | $5.60 | 106,564 |
| 2018-02-14 | $5.45 | $5.60 | $5.43 | $5.50 | $5.50 | 81,326 |
| 2018-02-13 | $5.35 | $5.50 | $5.35 | $5.45 | $5.45 | 89,967 |
| 2018-02-12 | $5.45 | $5.50 | $5.40 | $5.40 | $5.40 | 73,453 |
| 2018-02-09 | $5.45 | $5.60 | $5.35 | $5.45 | $5.45 | 154,970 |
| 2018-02-08 | $5.40 | $5.53 | $5.35 | $5.40 | $5.40 | 192,499 |
| 2018-02-07 | $5.25 | $5.45 | $5.25 | $5.40 | $5.40 | 110,002 |
| 2018-02-06 | $5.30 | $5.40 | $5.18 | $5.30 | $5.30 | 136,305 |
| 2018-02-05 | $5.60 | $5.65 | $5.35 | $5.40 | $5.40 | 198,223 |
| 2018-02-02 | $5.68 | $5.69 | $5.60 | $5.60 | $5.60 | 160,423 |
| 2018-02-01 | $5.70 | $5.75 | $5.65 | $5.75 | $5.75 | 114,120 |
| 2018-01-31 | $5.65 | $5.75 | $5.65 | $5.70 | $5.70 | 75,598 |
| 2018-01-30 | $5.65 | $5.70 | $5.60 | $5.70 | $5.70 | 124,736 |
| 2018-01-29 | $5.70 | $5.70 | $5.60 | $5.65 | $5.65 | 76,418 |
| 2018-01-26 | $5.70 | $5.80 | $5.65 | $5.70 | $5.70 | 51,741 |
| 2018-01-25 | $5.70 | $5.80 | $5.70 | $5.75 | $5.75 | 50,254 |
| 2018-01-24 | $5.75 | $5.75 | $5.65 | $5.70 | $5.70 | 93,870 |
| 2018-01-23 | $5.65 | $5.70 | $5.65 | $5.70 | $5.70 | 112,699 |
| 2018-01-22 | $5.55 | $5.75 | $5.55 | $5.65 | $5.65 | 118,939 |
| 2018-01-19 | $5.55 | $5.70 | $5.55 | $5.65 | $5.65 | 79,176 |
| 2018-01-18 | $5.70 | $5.70 | $5.55 | $5.55 | $5.55 | 778,232 |
| 2018-01-17 | $5.60 | $5.75 | $5.55 | $5.70 | $5.70 | 132,776 |
| 2018-01-16 | $5.70 | $5.70 | $5.55 | $5.60 | $5.60 | 163,382 |
| 2018-01-12 | $5.60 | $5.60 | $5.55 | $5.60 | $5.60 | 490,756 |
| 2018-01-11 | $5.55 | $5.65 | $5.55 | $5.60 | $5.60 | 389,699 |
| 2018-01-10 | $5.50 | $5.60 | $5.50 | $5.55 | $5.55 | 83,095 |
| 2018-01-09 | $5.60 | $5.65 | $5.55 | $5.55 | $5.55 | 77,203 |
| 2018-01-08 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 63,493 |
| 2018-01-05 | $5.45 | $5.55 | $5.45 | $5.50 | $5.50 | 203,981 |
| 2018-01-04 | $5.55 | $5.55 | $5.45 | $5.50 | $5.50 | 149,812 |
| 2018-01-03 | $5.45 | $5.53 | $5.40 | $5.50 | $5.50 | 164,928 |
| 2018-01-02 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 83,660 |
| 2017-12-29 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 381,726 |
| 2017-12-28 | $5.45 | $5.60 | $5.45 | $5.45 | $5.45 | 273,058 |
| 2017-12-27 | $5.50 | $5.60 | $5.45 | $5.50 | $5.50 | 162,477 |
| 2017-12-26 | $5.50 | $5.60 | $5.48 | $5.50 | $5.50 | 68,149 |
| 2017-12-22 | $5.53 | $5.65 | $5.35 | $5.50 | $5.50 | 131,622 |
| 2017-12-21 | $5.48 | $5.50 | $5.45 | $5.50 | $5.50 | 190,548 |
| 2017-12-20 | $5.50 | $5.55 | $5.45 | $5.50 | $5.50 | 49,241 |
| 2017-12-19 | $5.65 | $5.70 | $5.45 | $5.50 | $5.50 | 60,816 |
| 2017-12-18 | $5.65 | $5.70 | $5.55 | $5.55 | $5.55 | 81,806 |
| 2017-12-15 | $5.45 | $5.70 | $5.35 | $5.60 | $5.60 | 1,031,553 |
| 2017-12-14 | $5.45 | $5.50 | $5.35 | $5.35 | $5.35 | 112,988 |
| 2017-12-13 | $5.40 | $5.48 | $5.35 | $5.40 | $5.40 | 127,113 |
| 2017-12-12 | $5.40 | $5.45 | $5.30 | $5.35 | $5.35 | 95,792 |
| 2017-12-11 | $5.45 | $5.50 | $5.30 | $5.35 | $5.35 | 178,956 |
| 2017-12-08 | $5.60 | $5.60 | $5.35 | $5.40 | $5.40 | 161,419 |
| 2017-12-07 | $5.55 | $5.60 | $5.43 | $5.60 | $5.60 | 90,045 |
| 2017-12-06 | $5.50 | $5.55 | $5.40 | $5.50 | $5.50 | 97,656 |
| 2017-12-05 | $5.50 | $5.55 | $5.43 | $5.50 | $5.50 | 97,212 |
| 2017-12-04 | $5.55 | $5.60 | $5.45 | $5.50 | $5.50 | 58,618 |
| 2017-12-01 | $5.60 | $5.67 | $5.45 | $5.55 | $5.55 | 92,173 |
| 2017-11-30 | $5.55 | $5.70 | $5.40 | $5.70 | $5.70 | 203,077 |
| 2017-11-29 | $5.40 | $5.55 | $5.40 | $5.55 | $5.55 | 52,082 |
| 2017-11-28 | $5.35 | $5.53 | $5.30 | $5.50 | $5.50 | 98,772 |
| 2017-11-27 | $5.45 | $5.50 | $5.30 | $5.35 | $5.35 | 50,601 |
| 2017-11-24 | $5.50 | $5.50 | $5.30 | $5.45 | $5.45 | 55,484 |
| 2017-11-22 | $5.40 | $5.45 | $5.25 | $5.40 | $5.40 | 108,450 |
| 2017-11-21 | $5.35 | $5.50 | $5.20 | $5.45 | $5.45 | 171,340 |
| 2017-11-20 | $5.20 | $5.35 | $5.15 | $5.35 | $5.35 | 108,418 |
| 2017-11-17 | $5.25 | $5.35 | $5.20 | $5.30 | $5.30 | 51,039 |
| 2017-11-16 | $5.25 | $5.45 | $5.25 | $5.30 | $5.30 | 65,838 |
| 2017-11-15 | $5.20 | $5.25 | $5.05 | $5.20 | $5.20 | 273,658 |
| 2017-11-14 | $5.25 | $5.25 | $5.15 | $5.25 | $5.25 | 219,641 |
| 2017-11-13 | $5.30 | $5.35 | $5.10 | $5.30 | $5.30 | 107,316 |
| 2017-11-10 | $5.15 | $5.45 | $5.15 | $5.35 | $5.35 | 345,682 |
| 2017-11-09 | $5.30 | $5.40 | $5.15 | $5.20 | $5.20 | 60,982 |
| 2017-11-08 | $5.20 | $5.35 | $5.15 | $5.35 | $5.35 | 112,122 |
| 2017-11-07 | $5.25 | $5.35 | $5.15 | $5.25 | $5.25 | 51,093 |
| 2017-11-06 | $5.15 | $5.30 | $5.10 | $5.30 | $5.30 | 350,306 |
| 2017-11-03 | $5.30 | $5.35 | $5.10 | $5.10 | $5.10 | 73,696 |
| 2017-11-02 | $5.15 | $5.35 | $5.15 | $5.30 | $5.30 | 132,434 |
| 2017-11-01 | $5.35 | $5.35 | $5.15 | $5.20 | $5.20 | 119,643 |
| 2017-10-31 | $5.25 | $5.40 | $5.20 | $5.30 | $5.30 | 229,378 |
| 2017-10-30 | $5.15 | $5.25 | $5.15 | $5.20 | $5.20 | 828,990 |
| 2017-10-27 | $5.20 | $5.25 | $5.12 | $5.20 | $5.20 | 134,529 |
| 2017-10-26 | $5.15 | $5.19 | $5.05 | $5.15 | $5.15 | 93,885 |
| 2017-10-25 | $4.95 | $5.25 | $4.95 | $5.05 | $5.05 | 463,551 |
| 2017-10-24 | $4.95 | $5.13 | $4.95 | $4.95 | $4.95 | 116,408 |
| 2017-10-23 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 125,530 |
| 2017-10-20 | $5.00 | $5.03 | $4.95 | $5.00 | $5.00 | 95,813 |
| 2017-10-19 | $5.00 | $5.00 | $4.90 | $5.00 | $5.00 | 130,484 |
| 2017-10-18 | $5.05 | $5.10 | $4.95 | $5.00 | $5.00 | 67,084 |
| 2017-10-17 | $5.10 | $5.14 | $4.95 | $5.00 | $5.00 | 109,992 |
| 2017-10-16 | $5.05 | $5.10 | $4.98 | $5.10 | $5.10 | 108,501 |
| 2017-10-13 | $5.00 | $5.05 | $4.93 | $5.05 | $5.05 | 142,693 |
| 2017-10-12 | $4.90 | $5.25 | $4.90 | $5.00 | $5.00 | 261,749 |
| 2017-10-11 | $4.80 | $5.05 | $4.80 | $4.95 | $4.95 | 90,482 |
| 2017-10-10 | $4.95 | $5.00 | $4.75 | $4.80 | $4.80 | 107,193 |
| 2017-10-09 | $4.95 | $5.00 | $4.85 | $4.90 | $4.90 | 79,533 |
| 2017-10-06 | $4.90 | $5.05 | $4.90 | $5.00 | $5.00 | 43,259 |
| 2017-10-05 | $4.95 | $5.05 | $4.90 | $5.00 | $5.00 | 125,878 |
| 2017-10-04 | $4.90 | $4.98 | $4.90 | $4.95 | $4.95 | 94,753 |
| 2017-10-03 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 86,735 |
| 2017-10-02 | $4.80 | $4.90 | $4.76 | $4.85 | $4.85 | 88,475 |
| 2017-09-29 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 100,726 |
| 2017-09-28 | $4.90 | $4.90 | $4.75 | $4.85 | $4.85 | 131,649 |
| 2017-09-27 | $4.80 | $4.95 | $4.75 | $4.90 | $4.90 | 107,913 |
| 2017-09-26 | $4.60 | $4.75 | $4.55 | $4.75 | $4.75 | 111,177 |
| 2017-09-25 | $4.80 | $4.80 | $4.55 | $4.60 | $4.60 | 87,225 |
| 2017-09-22 | $4.90 | $4.95 | $4.75 | $4.80 | $4.80 | 59,950 |
| 2017-09-21 | $4.90 | $4.95 | $4.75 | $4.95 | $4.95 | 129,657 |
| 2017-09-20 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 100,280 |
| 2017-09-19 | $4.85 | $4.90 | $4.70 | $4.85 | $4.85 | 153,582 |
| 2017-09-18 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 88,424 |
| 2017-09-15 | $4.90 | $4.95 | $4.80 | $4.90 | $4.90 | 234,396 |
| 2017-09-14 | $4.80 | $4.95 | $4.70 | $4.95 | $4.95 | 134,497 |
| 2017-09-13 | $4.60 | $4.85 | $4.60 | $4.85 | $4.85 | 232,434 |
| 2017-09-12 | $4.65 | $4.80 | $4.65 | $4.70 | $4.70 | 150,474 |
| 2017-09-11 | $4.75 | $4.85 | $4.65 | $4.70 | $4.70 | 57,645 |
| 2017-09-08 | $4.70 | $4.73 | $4.60 | $4.65 | $4.65 | 76,107 |
| 2017-09-07 | $4.80 | $4.85 | $4.65 | $4.75 | $4.75 | 43,701 |
| 2017-09-06 | $4.80 | $4.90 | $4.70 | $4.85 | $4.85 | 40,866 |
| 2017-09-05 | $4.75 | $5.00 | $4.75 | $4.85 | $4.85 | 102,684 |
| 2017-09-01 | $4.75 | $4.85 | $4.70 | $4.80 | $4.80 | 66,911 |
| 2017-08-31 | $4.75 | $4.83 | $4.70 | $4.75 | $4.75 | 79,877 |
| 2017-08-30 | $4.80 | $4.80 | $4.70 | $4.75 | $4.75 | 85,761 |
| 2017-08-29 | $4.65 | $4.90 | $4.50 | $4.85 | $4.85 | 247,417 |
| 2017-08-28 | $4.75 | $4.85 | $4.60 | $4.75 | $4.75 | 105,379 |
| 2017-08-25 | $4.55 | $4.75 | $4.50 | $4.70 | $4.70 | 88,189 |
| 2017-08-24 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 54,408 |
| 2017-08-23 | $4.55 | $4.60 | $4.50 | $4.50 | $4.50 | 86,312 |
| 2017-08-22 | $4.70 | $4.70 | $4.55 | $4.55 | $4.55 | 115,812 |
| 2017-08-21 | $4.55 | $4.85 | $4.50 | $4.77 | $4.77 | 142,144 |
| 2017-08-18 | $4.25 | $4.55 | $4.25 | $4.50 | $4.50 | 157,137 |
| 2017-08-17 | $4.25 | $4.39 | $4.25 | $4.30 | $4.30 | 102,876 |
| 2017-08-16 | $4.35 | $4.40 | $4.30 | $4.30 | $4.30 | 79,270 |
| 2017-08-15 | $4.40 | $4.50 | $4.35 | $4.35 | $4.35 | 106,409 |
| 2017-08-14 | $4.30 | $4.45 | $4.30 | $4.40 | $4.40 | 100,816 |
| 2017-08-11 | $4.35 | $4.50 | $4.25 | $4.30 | $4.30 | 333,195 |
| 2017-08-10 | $4.50 | $4.60 | $4.43 | $4.50 | $4.50 | 264,829 |
| 2017-08-09 | $4.55 | $4.70 | $4.55 | $4.60 | $4.60 | 97,422 |
| 2017-08-08 | $4.55 | $4.65 | $4.50 | $4.60 | $4.60 | 191,707 |
| 2017-08-07 | $4.55 | $4.75 | $4.50 | $4.55 | $4.55 | 387,924 |
| 2017-08-04 | $4.75 | $4.80 | $4.65 | $4.70 | $4.70 | 87,714 |
| 2017-08-03 | $4.90 | $5.00 | $4.60 | $4.70 | $4.70 | 216,906 |
| 2017-08-02 | $5.10 | $5.10 | $4.90 | $4.95 | $4.95 | 130,481 |
| 2017-08-01 | $5.10 | $5.15 | $5.00 | $5.10 | $5.10 | 68,571 |
| 2017-07-31 | $5.00 | $5.10 | $4.98 | $5.05 | $5.05 | 79,012 |
| 2017-07-28 | $5.05 | $5.10 | $5.00 | $5.00 | $5.00 | 56,260 |
| 2017-07-27 | $5.20 | $5.25 | $4.95 | $5.00 | $5.00 | 120,290 |
| 2017-07-26 | $5.20 | $5.20 | $5.00 | $5.15 | $5.15 | 57,392 |
| 2017-07-25 | $5.15 | $5.25 | $5.15 | $5.15 | $5.15 | 59,777 |
| 2017-07-24 | $5.20 | $5.30 | $5.15 | $5.15 | $5.15 | 116,774 |
| 2017-07-21 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 153,540 |
| 2017-07-20 | $5.20 | $5.25 | $5.15 | $5.20 | $5.20 | 92,982 |
| 2017-07-19 | $5.50 | $5.62 | $5.20 | $5.20 | $5.20 | 610,557 |
| 2017-07-18 | $5.05 | $5.50 | $5.05 | $5.45 | $5.45 | 654,470 |
| 2017-07-17 | $5.15 | $5.20 | $5.10 | $5.10 | $5.10 | 157,681 |
| 2017-07-14 | $5.15 | $5.25 | $5.05 | $5.20 | $5.20 | 386,618 |
| 2017-07-13 | $5.25 | $5.30 | $5.05 | $5.15 | $5.15 | 195,065 |
| 2017-07-12 | $5.20 | $5.40 | $5.20 | $5.20 | $5.20 | 79,185 |
| 2017-07-11 | $5.00 | $5.25 | $5.00 | $5.20 | $5.20 | 128,471 |
| 2017-07-10 | $5.30 | $5.40 | $5.00 | $5.00 | $5.00 | 192,202 |
| 2017-07-07 | $5.60 | $5.60 | $5.25 | $5.35 | $5.35 | 192,724 |
| 2017-07-06 | $5.30 | $5.70 | $5.20 | $5.45 | $5.45 | 1,170,359 |
| 2017-07-05 | $5.25 | $5.44 | $5.20 | $5.30 | $5.30 | 610,057 |
| 2017-07-03 | $5.25 | $5.35 | $5.20 | $5.25 | $5.25 | 19,946 |
| 2017-06-30 | $5.20 | $5.25 | $5.00 | $5.20 | $5.20 | 66,051 |
| 2017-06-29 | $5.10 | $5.30 | $5.10 | $5.20 | $5.20 | 114,100 |
| 2017-06-28 | $4.90 | $5.13 | $4.90 | $5.10 | $5.10 | 105,724 |
| 2017-06-27 | $4.95 | $5.00 | $4.88 | $4.90 | $4.90 | 89,492 |
| 2017-06-26 | $4.90 | $4.95 | $4.75 | $4.95 | $4.95 | 114,926 |
| 2017-06-23 | $4.75 | $4.90 | $4.70 | $4.90 | $4.90 | 528,858 |
| 2017-06-22 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 80,676 |
| 2017-06-21 | $4.85 | $4.98 | $4.80 | $4.80 | $4.80 | 89,759 |
| 2017-06-20 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 68,112 |
| 2017-06-19 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 37,044 |
| 2017-06-16 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 131,331 |
| 2017-06-15 | $4.85 | $4.95 | $4.83 | $4.85 | $4.85 | 94,577 |
| 2017-06-14 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 197,360 |
| 2017-06-13 | $5.10 | $5.15 | $4.95 | $5.00 | $5.00 | 76,139 |
| 2017-06-12 | $5.15 | $5.16 | $5.05 | $5.10 | $5.10 | 329,142 |
| 2017-06-09 | $4.95 | $5.05 | $4.80 | $5.05 | $5.05 | 146,012 |
| 2017-06-08 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 154,657 |
| 2017-06-07 | $4.90 | $5.05 | $4.90 | $5.01 | $5.01 | 183,153 |
| 2017-06-06 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 116,285 |
| 2017-06-05 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 34,533 |
| 2017-06-02 | $5.10 | $5.20 | $5.00 | $5.15 | $5.15 | 106,607 |
| 2017-06-01 | $4.95 | $5.25 | $4.93 | $5.10 | $5.10 | 725,279 |
| 2017-05-31 | $4.80 | $4.95 | $4.75 | $4.90 | $4.90 | 138,056 |
| 2017-05-30 | $4.70 | $4.95 | $4.70 | $4.80 | $4.80 | 303,464 |
| 2017-05-26 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 30,056 |
| 2017-05-25 | $4.80 | $4.90 | $4.71 | $4.80 | $4.80 | 95,471 |
| 2017-05-24 | $4.80 | $4.90 | $4.75 | $4.85 | $4.85 | 57,014 |
| 2017-05-23 | $4.95 | $4.95 | $4.75 | $4.80 | $4.80 | 142,420 |
| 2017-05-22 | $4.90 | $4.95 | $4.80 | $4.94 | $4.94 | 173,336 |
| 2017-05-19 | $4.65 | $5.00 | $4.65 | $4.90 | $4.90 | 232,011 |
| 2017-05-18 | $4.65 | $4.70 | $4.55 | $4.65 | $4.65 | 161,233 |
| 2017-05-17 | $4.60 | $4.75 | $4.55 | $4.60 | $4.60 | 133,364 |
| 2017-05-16 | $4.60 | $4.75 | $4.45 | $4.65 | $4.65 | 476,477 |
| 2017-05-15 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 44,109 |
| 2017-05-12 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 156,116 |
| 2017-05-11 | $4.50 | $4.60 | $4.45 | $4.55 | $4.55 | 609,240 |
| 2017-05-10 | $4.55 | $4.65 | $4.45 | $4.50 | $4.50 | 315,267 |
| 2017-05-09 | $4.65 | $4.70 | $4.40 | $4.55 | $4.55 | 171,040 |
| 2017-05-08 | $4.55 | $4.68 | $4.52 | $4.60 | $4.60 | 116,236 |
| 2017-05-05 | $4.65 | $4.65 | $4.45 | $4.45 | $4.45 | 179,321 |
| 2017-05-04 | $4.10 | $4.75 | $4.05 | $4.60 | $4.60 | 247,006 |
| 2017-05-03 | $4.15 | $4.60 | $4.00 | $4.40 | $4.40 | 417,757 |
| 2017-05-02 | $4.20 | $4.35 | $4.15 | $4.20 | $4.20 | 269,314 |
| 2017-05-01 | $4.00 | $4.25 | $3.95 | $4.20 | $4.20 | 136,071 |
| 2017-04-28 | $4.10 | $4.20 | $4.05 | $4.05 | $4.05 | 124,777 |
| 2017-04-27 | $4.10 | $4.15 | $3.95 | $4.10 | $4.10 | 99,222 |
| 2017-04-26 | $3.95 | $4.10 | $3.90 | $4.10 | $4.10 | 95,911 |
| 2017-04-25 | $3.95 | $4.05 | $3.90 | $4.00 | $4.00 | 89,522 |
| 2017-04-24 | $3.90 | $3.90 | $3.85 | $3.90 | $3.90 | 90,942 |
| 2017-04-21 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 122,179 |
| 2017-04-20 | $3.75 | $3.85 | $3.70 | $3.80 | $3.80 | 141,382 |
| 2017-04-19 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 137,526 |
| 2017-04-18 | $3.70 | $3.75 | $3.70 | $3.70 | $3.70 | 92,981 |
| 2017-04-17 | $3.83 | $3.85 | $3.70 | $3.75 | $3.75 | 88,066 |
| 2017-04-13 | $3.75 | $3.83 | $3.75 | $3.75 | $3.75 | 114,786 |
| 2017-04-12 | $3.85 | $3.90 | $3.75 | $3.80 | $3.80 | 376,585 |
| 2017-04-11 | $3.95 | $4.00 | $3.80 | $3.85 | $3.85 | 255,475 |
| 2017-04-10 | $3.90 | $4.10 | $3.90 | $3.95 | $3.95 | 343,347 |
| 2017-04-07 | $4.10 | $4.15 | $3.85 | $3.90 | $3.90 | 311,894 |
| 2017-04-06 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 125,041 |
| 2017-04-05 | $4.15 | $4.20 | $4.10 | $4.15 | $4.15 | 251,631 |
| 2017-04-04 | $4.10 | $4.15 | $4.00 | $4.10 | $4.10 | 205,538 |
| 2017-04-03 | $4.15 | $4.15 | $4.00 | $4.05 | $4.05 | 246,873 |
| 2017-03-31 | $3.90 | $4.15 | $3.90 | $4.15 | $4.15 | 228,994 |
| 2017-03-30 | $4.55 | $4.60 | $3.85 | $3.95 | $3.95 | 596,800 |
| 2017-03-29 | $4.70 | $4.80 | $4.55 | $4.70 | $4.70 | 123,369 |
| 2017-03-28 | $4.85 | $4.90 | $4.65 | $4.68 | $4.68 | 124,036 |
| 2017-03-27 | $4.85 | $4.89 | $4.65 | $4.75 | $4.75 | 43,116 |
| 2017-03-24 | $4.90 | $5.00 | $4.85 | $4.90 | $4.90 | 66,654 |
| 2017-03-23 | $4.65 | $4.95 | $4.60 | $4.90 | $4.90 | 80,518 |
| 2017-03-22 | $4.70 | $4.80 | $4.60 | $4.65 | $4.65 | 87,383 |
| 2017-03-21 | $4.80 | $4.85 | $4.65 | $4.75 | $4.75 | 106,293 |
| 2017-03-20 | $4.75 | $4.80 | $4.70 | $4.70 | $4.70 | 88,449 |
| 2017-03-17 | $4.75 | $4.80 | $4.60 | $4.70 | $4.70 | 259,965 |
| 2017-03-16 | $4.90 | $5.00 | $4.70 | $4.75 | $4.75 | 65,082 |
| 2017-03-15 | $4.75 | $4.90 | $4.65 | $4.85 | $4.85 | 44,292 |
| 2017-03-14 | $4.65 | $4.85 | $4.56 | $4.70 | $4.70 | 50,535 |
| 2017-03-13 | $4.65 | $4.80 | $4.60 | $4.70 | $4.70 | 45,538 |
| 2017-03-10 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 64,620 |
| 2017-03-09 | $4.65 | $4.80 | $4.60 | $4.65 | $4.65 | 75,375 |
| 2017-03-08 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 86,168 |
| 2017-03-07 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 65,618 |
| 2017-03-06 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 70,767 |
| 2017-03-03 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 67,802 |
| 2017-03-02 | $5.05 | $5.05 | $4.85 | $4.90 | $4.90 | 218,801 |
| 2017-03-01 | $5.10 | $5.19 | $4.95 | $5.00 | $5.00 | 136,062 |
| 2017-02-28 | $5.25 | $5.35 | $4.95 | $4.95 | $4.95 | 264,458 |
| 2017-02-27 | $5.20 | $5.35 | $5.12 | $5.30 | $5.30 | 239,538 |
| 2017-02-24 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 86,257 |
| 2017-02-23 | $5.15 | $5.25 | $5.00 | $5.20 | $5.20 | 161,888 |
| 2017-02-22 | $5.05 | $5.10 | $5.00 | $5.10 | $5.10 | 76,436 |
| 2017-02-21 | $5.00 | $5.10 | $4.95 | $5.05 | $5.05 | 125,293 |
| 2017-02-17 | $4.90 | $4.95 | $4.85 | $4.95 | $4.95 | 102,515 |
| 2017-02-16 | $4.90 | $5.00 | $4.83 | $4.85 | $4.85 | 59,219 |
| 2017-02-15 | $4.85 | $4.90 | $4.80 | $4.90 | $4.90 | 64,482 |
| 2017-02-14 | $4.90 | $4.95 | $4.80 | $4.85 | $4.85 | 56,704 |
| 2017-02-13 | $4.95 | $5.00 | $4.85 | $4.90 | $4.90 | 56,776 |
| 2017-02-10 | $4.95 | $5.10 | $4.85 | $4.95 | $4.95 | 111,034 |
| 2017-02-09 | $4.90 | $5.05 | $4.85 | $5.00 | $5.00 | 150,705 |
| 2017-02-08 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 87,343 |
| 2017-02-07 | $5.05 | $5.15 | $5.00 | $5.00 | $5.00 | 76,649 |
| 2017-02-06 | $5.10 | $5.15 | $5.03 | $5.05 | $5.05 | 83,205 |
| 2017-02-03 | $5.30 | $5.30 | $5.15 | $5.15 | $5.15 | 77,605 |
| 2017-02-02 | $5.40 | $5.40 | $5.20 | $5.25 | $5.25 | 86,941 |
| 2017-02-01 | $5.45 | $5.55 | $5.30 | $5.40 | $5.40 | 173,394 |
| 2017-01-31 | $5.40 | $5.45 | $5.30 | $5.40 | $5.40 | 189,346 |
| 2017-01-30 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 96,816 |
| 2017-01-27 | $5.40 | $5.55 | $5.30 | $5.50 | $5.50 | 141,751 |
| 2017-01-26 | $5.50 | $5.60 | $5.40 | $5.45 | $5.45 | 107,877 |
| 2017-01-25 | $5.60 | $5.60 | $5.45 | $5.55 | $5.55 | 150,228 |
| 2017-01-24 | $5.45 | $5.55 | $5.45 | $5.55 | $5.55 | 93,434 |
| 2017-01-23 | $5.60 | $5.65 | $5.48 | $5.50 | $5.50 | 133,041 |
| 2017-01-20 | $5.60 | $5.70 | $5.55 | $5.60 | $5.60 | 215,401 |
| 2017-01-19 | $5.60 | $5.68 | $5.50 | $5.60 | $5.60 | 288,201 |
| 2017-01-18 | $5.40 | $5.65 | $5.24 | $5.65 | $5.65 | 344,461 |
| 2017-01-17 | $5.45 | $5.45 | $5.35 | $5.40 | $5.40 | 130,433 |
| 2017-01-13 | $5.60 | $5.68 | $5.30 | $5.50 | $5.50 | 232,171 |
| 2017-01-12 | $5.35 | $5.63 | $5.30 | $5.55 | $5.55 | 347,761 |
| 2017-01-11 | $5.05 | $5.40 | $5.00 | $5.36 | $5.36 | 246,724 |
| 2017-01-10 | $4.85 | $5.20 | $4.80 | $5.05 | $5.05 | 156,194 |
| 2017-01-09 | $4.65 | $4.90 | $4.60 | $4.85 | $4.85 | 157,422 |
| 2017-01-06 | $4.45 | $4.65 | $4.30 | $4.60 | $4.60 | 210,255 |
| 2017-01-05 | $4.30 | $4.45 | $4.30 | $4.40 | $4.40 | 255,502 |
| 2017-01-04 | $4.30 | $4.35 | $4.20 | $4.35 | $4.35 | 160,443 |
| 2017-01-03 | $4.40 | $4.40 | $4.20 | $4.20 | $4.20 | 211,453 |
| 2016-12-30 | $4.25 | $4.35 | $4.20 | $4.35 | $4.35 | 96,907 |
| 2016-12-29 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 139,859 |
| 2016-12-28 | $4.10 | $4.25 | $4.05 | $4.15 | $4.15 | 197,892 |
| 2016-12-27 | $4.25 | $4.30 | $4.10 | $4.10 | $4.10 | 124,531 |
| 2016-12-23 | $4.05 | $4.40 | $4.05 | $4.35 | $4.35 | 324,629 |
| 2016-12-22 | $4.10 | $4.18 | $4.05 | $4.10 | $4.10 | 280,731 |
| 2016-12-21 | $4.10 | $4.20 | $4.00 | $4.10 | $4.10 | 447,716 |
| 2016-12-20 | $4.05 | $4.28 | $3.88 | $4.10 | $4.10 | 1,429,170 |
| 2016-12-19 | $3.65 | $3.70 | $3.60 | $3.65 | $3.65 | 94,881 |
| 2016-12-16 | $3.75 | $3.80 | $3.55 | $3.60 | $3.60 | 163,524 |
| 2016-12-15 | $3.60 | $3.78 | $3.60 | $3.70 | $3.70 | 90,690 |
| 2016-12-14 | $3.65 | $3.65 | $3.55 | $3.60 | $3.60 | 36,456 |
| 2016-12-13 | $3.75 | $3.80 | $3.60 | $3.65 | $3.65 | 71,821 |
| 2016-12-12 | $3.85 | $3.88 | $3.70 | $3.75 | $3.75 | 66,254 |
| 2016-12-09 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 180,859 |
| 2016-12-08 | $3.80 | $3.85 | $3.75 | $3.75 | $3.75 | 111,014 |
| 2016-12-07 | $3.80 | $3.90 | $3.75 | $3.80 | $3.80 | 72,363 |
| 2016-12-06 | $3.90 | $3.95 | $3.80 | $3.80 | $3.80 | 167,705 |
| 2016-12-05 | $3.90 | $3.95 | $3.80 | $3.90 | $3.90 | 183,055 |
| 2016-12-02 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 39,714 |
| 2016-12-01 | $4.05 | $4.15 | $3.90 | $3.95 | $3.95 | 123,521 |
| 2016-11-30 | $4.05 | $4.10 | $3.95 | $4.00 | $4.00 | 130,826 |
| 2016-11-29 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 77,984 |
| 2016-11-28 | $4.05 | $4.10 | $3.85 | $3.90 | $3.90 | 67,088 |
| 2016-11-25 | $4.05 | $4.15 | $3.95 | $4.15 | $4.15 | 65,104 |
| 2016-11-23 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 104,532 |
| 2016-11-22 | $4.05 | $4.05 | $3.83 | $4.05 | $4.05 | 81,964 |
| 2016-11-21 | $4.05 | $4.10 | $3.85 | $4.00 | $4.00 | 88,331 |
| 2016-11-18 | $4.00 | $4.10 | $3.80 | $4.00 | $4.00 | 130,195 |
| 2016-11-17 | $3.90 | $4.05 | $3.85 | $4.00 | $4.00 | 131,443 |
| 2016-11-16 | $3.90 | $3.90 | $3.80 | $3.90 | $3.90 | 85,930 |
| 2016-11-15 | $3.75 | $4.00 | $3.55 | $3.95 | $3.95 | 77,238 |
| 2016-11-14 | $3.80 | $4.00 | $3.75 | $3.95 | $3.95 | 127,084 |
| 2016-11-11 | $4.00 | $4.05 | $3.65 | $3.85 | $3.85 | 234,857 |
| 2016-11-10 | $3.70 | $3.85 | $3.50 | $3.85 | $3.85 | 91,835 |
| 2016-11-09 | $3.05 | $3.75 | $3.05 | $3.75 | $3.75 | 130,820 |
| 2016-11-08 | $3.20 | $3.35 | $3.05 | $3.15 | $3.15 | 41,178 |
| 2016-11-07 | $3.13 | $3.25 | $3.05 | $3.25 | $3.25 | 47,163 |
| 2016-11-04 | $3.40 | $3.40 | $1.95 | $3.00 | $3.00 | 315,731 |
| 2016-11-03 | $3.75 | $3.75 | $3.60 | $3.65 | $3.65 | 16,667 |
| 2016-11-02 | $3.75 | $3.80 | $3.65 | $3.70 | $3.70 | 37,736 |
| 2016-11-01 | $3.85 | $3.85 | $3.70 | $3.80 | $3.80 | 49,211 |
| 2016-10-31 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 42,185 |
| 2016-10-28 | $3.90 | $4.00 | $3.90 | $3.95 | $3.95 | 22,734 |
| 2016-10-27 | $3.90 | $3.95 | $3.85 | $3.90 | $3.90 | 40,923 |
| 2016-10-26 | $3.95 | $4.00 | $3.90 | $3.90 | $3.90 | 35,619 |
| 2016-10-25 | $4.05 | $4.10 | $3.95 | $3.95 | $3.95 | 37,707 |
| 2016-10-24 | $4.10 | $4.15 | $4.05 | $4.10 | $4.10 | 17,896 |
| 2016-10-21 | $4.15 | $4.16 | $3.95 | $4.05 | $4.05 | 102,658 |
| 2016-10-20 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 21,831 |
| 2016-10-19 | $4.10 | $4.15 | $4.10 | $4.14 | $4.14 | 23,068 |
| 2016-10-18 | $4.20 | $4.20 | $4.10 | $4.15 | $4.15 | 38,064 |
| 2016-10-17 | $4.20 | $4.30 | $4.15 | $4.20 | $4.20 | 37,195 |
| 2016-10-14 | $4.31 | $4.34 | $4.25 | $4.26 | $4.26 | 29,424 |
| 2016-10-13 | $4.43 | $4.43 | $4.32 | $4.34 | $4.34 | 26,420 |
| 2016-10-12 | $4.30 | $4.44 | $4.30 | $4.43 | $4.43 | 18,700 |
| 2016-10-11 | $4.42 | $4.43 | $4.33 | $4.34 | $4.34 | 49,943 |
| 2016-10-10 | $4.40 | $4.48 | $4.37 | $4.46 | $4.46 | 22,174 |
| 2016-10-07 | $4.40 | $4.43 | $4.34 | $4.40 | $4.40 | 37,557 |
| 2016-10-06 | $4.38 | $4.43 | $4.34 | $4.43 | $4.43 | 22,345 |
| 2016-10-05 | $4.45 | $4.57 | $4.38 | $4.46 | $4.46 | 39,900 |
| 2016-10-04 | $4.47 | $4.53 | $4.40 | $4.41 | $4.41 | 17,646 |
| 2016-10-03 | $4.62 | $4.62 | $4.47 | $4.50 | $4.50 | 33,745 |
| 2016-09-30 | $4.47 | $4.64 | $4.45 | $4.61 | $4.61 | 214,941 |
| 2016-09-29 | $4.41 | $4.52 | $4.35 | $4.46 | $4.46 | 19,356 |
| 2016-09-28 | $4.37 | $4.45 | $4.33 | $4.43 | $4.43 | 29,297 |
| 2016-09-27 | $4.41 | $4.43 | $4.37 | $4.40 | $4.40 | 50,427 |
| 2016-09-26 | $4.47 | $4.49 | $4.38 | $4.38 | $4.38 | 26,407 |
| 2016-09-23 | $4.55 | $4.55 | $4.46 | $4.47 | $4.47 | 22,136 |
| 2016-09-22 | $4.50 | $4.55 | $4.33 | $4.54 | $4.54 | 94,690 |
| 2016-09-21 | $4.45 | $4.52 | $4.38 | $4.49 | $4.49 | 44,920 |
| 2016-09-20 | $4.45 | $4.52 | $4.40 | $4.43 | $4.43 | 104,901 |
| 2016-09-19 | $4.44 | $4.48 | $4.38 | $4.41 | $4.41 | 47,973 |
| 2016-09-16 | $4.40 | $4.42 | $4.36 | $4.40 | $4.40 | 118,505 |
| 2016-09-15 | $4.35 | $4.37 | $4.32 | $4.37 | $4.37 | 29,097 |
| 2016-09-14 | $4.37 | $4.40 | $4.35 | $4.36 | $4.36 | 59,940 |
| 2016-09-13 | $4.38 | $4.42 | $4.36 | $4.37 | $4.37 | 64,759 |
| 2016-09-12 | $4.35 | $4.45 | $4.35 | $4.45 | $4.45 | 26,216 |
| 2016-09-09 | $4.35 | $4.41 | $4.35 | $4.38 | $4.38 | 73,400 |
| 2016-09-08 | $4.46 | $4.46 | $4.39 | $4.41 | $4.41 | 18,744 |
| 2016-09-07 | $4.45 | $4.51 | $4.37 | $4.45 | $4.45 | 54,114 |
| 2016-09-06 | $4.44 | $4.49 | $4.44 | $4.47 | $4.47 | 40,605 |
| 2016-09-02 | $4.48 | $4.50 | $4.43 | $4.48 | $4.48 | 19,509 |
| 2016-09-01 | $4.39 | $4.44 | $4.35 | $4.42 | $4.42 | 19,206 |
| 2016-08-31 | $4.48 | $4.50 | $4.35 | $4.38 | $4.38 | 63,631 |
| 2016-08-30 | $4.45 | $4.51 | $4.41 | $4.49 | $4.49 | 21,482 |
| 2016-08-29 | $4.48 | $4.50 | $4.37 | $4.45 | $4.45 | 28,255 |
| 2016-08-26 | $4.45 | $4.48 | $4.40 | $4.44 | $4.44 | 12,828 |
| 2016-08-25 | $4.45 | $4.49 | $4.40 | $4.42 | $4.42 | 23,537 |
| 2016-08-24 | $4.47 | $4.50 | $4.36 | $4.47 | $4.47 | 28,135 |
| 2016-08-23 | $4.46 | $4.53 | $4.46 | $4.51 | $4.51 | 51,432 |
| 2016-08-22 | $4.37 | $4.48 | $4.37 | $4.45 | $4.45 | 39,715 |
| 2016-08-19 | $4.38 | $4.45 | $4.35 | $4.44 | $4.44 | 68,812 |
| 2016-08-18 | $4.30 | $4.41 | $4.29 | $4.40 | $4.40 | 39,720 |
| 2016-08-17 | $4.36 | $4.38 | $4.28 | $4.33 | $4.33 | 49,132 |
| 2016-08-16 | $4.27 | $4.37 | $4.24 | $4.36 | $4.36 | 116,632 |
| 2016-08-15 | $4.10 | $4.29 | $4.10 | $4.27 | $4.27 | 63,707 |
| 2016-08-12 | $4.07 | $4.11 | $4.02 | $4.10 | $4.10 | 115,503 |
| 2016-08-11 | $4.10 | $4.15 | $4.06 | $4.07 | $4.07 | 74,149 |
| 2016-08-10 | $4.12 | $4.19 | $4.12 | $4.12 | $4.12 | 31,330 |
| 2016-08-09 | $4.20 | $4.20 | $4.13 | $4.14 | $4.14 | 64,905 |
| 2016-08-08 | $4.18 | $4.22 | $4.11 | $4.20 | $4.20 | 33,057 |
| 2016-08-05 | $4.13 | $4.24 | $4.10 | $4.15 | $4.15 | 102,184 |
| 2016-08-04 | $3.96 | $4.18 | $3.96 | $4.12 | $4.12 | 106,880 |
| 2016-08-03 | $4.12 | $4.28 | $4.10 | $4.20 | $4.20 | 47,404 |
| 2016-08-02 | $4.21 | $4.29 | $4.10 | $4.14 | $4.14 | 73,348 |
| 2016-08-01 | $4.15 | $4.28 | $4.05 | $4.21 | $4.21 | 76,925 |
| 2016-07-29 | $4.36 | $4.38 | $4.16 | $4.17 | $4.17 | 90,874 |
| 2016-07-28 | $4.32 | $4.42 | $4.32 | $4.34 | $4.34 | 51,278 |
| 2016-07-27 | $4.22 | $4.35 | $4.22 | $4.32 | $4.32 | 27,304 |
| 2016-07-26 | $4.26 | $4.29 | $4.20 | $4.25 | $4.25 | 92,834 |
| 2016-07-25 | $4.30 | $4.31 | $4.22 | $4.24 | $4.24 | 52,288 |
| 2016-07-22 | $4.25 | $4.37 | $4.24 | $4.29 | $4.29 | 59,440 |
| 2016-07-21 | $4.34 | $4.40 | $4.25 | $4.28 | $4.28 | 104,161 |
| 2016-07-20 | $4.26 | $4.41 | $4.26 | $4.34 | $4.34 | 165,348 |
| 2016-07-19 | $4.24 | $4.27 | $4.23 | $4.25 | $4.25 | 40,424 |
| 2016-07-18 | $4.35 | $4.37 | $4.24 | $4.25 | $4.25 | 61,311 |
| 2016-07-15 | $4.48 | $4.48 | $4.33 | $4.35 | $4.35 | 54,664 |
| 2016-07-14 | $4.52 | $4.53 | $4.39 | $4.44 | $4.44 | 33,066 |
| 2016-07-13 | $4.45 | $4.53 | $4.37 | $4.49 | $4.49 | 81,133 |
| 2016-07-12 | $4.52 | $4.60 | $4.47 | $4.47 | $4.47 | 140,382 |
| 2016-07-11 | $4.50 | $4.51 | $4.44 | $4.51 | $4.51 | 66,506 |
| 2016-07-08 | $4.40 | $4.49 | $4.39 | $4.44 | $4.44 | 93,560 |
| 2016-07-07 | $4.32 | $4.39 | $4.27 | $4.37 | $4.37 | 56,421 |
| 2016-07-06 | $4.10 | $4.31 | $4.00 | $4.29 | $4.29 | 112,161 |
| 2016-07-05 | $4.08 | $4.13 | $3.98 | $4.10 | $4.10 | 46,864 |
| 2016-07-01 | $4.07 | $4.15 | $4.04 | $4.12 | $4.12 | 45,726 |
| 2016-06-30 | $4.02 | $4.11 | $3.95 | $4.07 | $4.07 | 70,595 |
| 2016-06-29 | $3.87 | $4.00 | $3.76 | $4.00 | $4.00 | 97,578 |
| 2016-06-28 | $3.92 | $3.95 | $3.68 | $3.80 | $3.80 | 174,589 |
| 2016-06-27 | $3.93 | $3.93 | $3.85 | $3.90 | $3.90 | 118,452 |
| 2016-06-24 | $3.99 | $4.15 | $3.94 | $3.97 | $3.97 | 621,110 |
| 2016-06-23 | $4.40 | $4.43 | $4.22 | $4.23 | $4.23 | 73,425 |
| 2016-06-22 | $4.35 | $4.40 | $4.26 | $4.32 | $4.32 | 61,780 |
| 2016-06-21 | $4.28 | $4.34 | $4.21 | $4.32 | $4.32 | 48,821 |
| 2016-06-20 | $4.34 | $4.43 | $4.27 | $4.29 | $4.29 | 41,494 |
| 2016-06-17 | $4.32 | $4.39 | $4.23 | $4.28 | $4.28 | 252,956 |
| 2016-06-16 | $4.31 | $4.31 | $4.23 | $4.29 | $4.29 | 43,825 |
| 2016-06-15 | $4.34 | $4.42 | $4.19 | $4.37 | $4.37 | 46,442 |
| 2016-06-14 | $4.31 | $4.37 | $4.28 | $4.32 | $4.32 | 67,506 |
| 2016-06-13 | $4.65 | $4.65 | $4.23 | $4.31 | $4.31 | 221,707 |
| 2016-06-10 | $4.46 | $4.68 | $4.46 | $4.65 | $4.65 | 65,726 |
| 2016-06-09 | $4.46 | $4.58 | $4.39 | $4.55 | $4.55 | 75,084 |
| 2016-06-08 | $4.41 | $4.52 | $4.34 | $4.50 | $4.50 | 229,407 |
| 2016-06-07 | $4.41 | $4.44 | $4.37 | $4.40 | $4.40 | 187,258 |
| 2016-06-06 | $4.30 | $4.47 | $4.30 | $4.41 | $4.41 | 74,180 |
| 2016-06-03 | $4.30 | $4.34 | $4.26 | $4.32 | $4.32 | 100,546 |
| 2016-06-02 | $4.23 | $4.30 | $4.23 | $4.30 | $4.30 | 77,185 |
| 2016-06-01 | $4.24 | $4.30 | $4.24 | $4.28 | $4.28 | 40,856 |
| 2016-05-31 | $4.27 | $4.32 | $4.24 | $4.30 | $4.30 | 140,584 |
| 2016-05-27 | $4.20 | $4.25 | $4.18 | $4.23 | $4.23 | 112,183 |
| 2016-05-26 | $4.25 | $4.25 | $4.17 | $4.22 | $4.22 | 34,586 |
| 2016-05-25 | $4.25 | $4.35 | $4.19 | $4.22 | $4.22 | 124,275 |
| 2016-05-24 | $4.22 | $4.25 | $4.19 | $4.24 | $4.24 | 64,716 |
| 2016-05-23 | $3.98 | $4.20 | $3.98 | $4.19 | $4.19 | 60,161 |
| 2016-05-20 | $4.02 | $4.12 | $4.01 | $4.02 | $4.02 | 95,276 |
| 2016-05-19 | $4.00 | $4.03 | $3.91 | $3.99 | $3.99 | 88,241 |
| 2016-05-18 | $3.86 | $4.03 | $3.86 | $4.02 | $4.02 | 185,712 |
| 2016-05-17 | $4.13 | $4.20 | $3.82 | $3.87 | $3.87 | 136,457 |
| 2016-05-16 | $4.17 | $4.24 | $4.12 | $4.21 | $4.21 | 99,582 |
| 2016-05-13 | $4.13 | $4.17 | $4.02 | $4.16 | $4.16 | 186,358 |
| 2016-05-12 | $4.21 | $4.24 | $4.10 | $4.15 | $4.15 | 123,344 |
| 2016-05-11 | $4.24 | $4.29 | $4.14 | $4.16 | $4.16 | 83,753 |
| 2016-05-10 | $4.23 | $4.29 | $4.16 | $4.24 | $4.24 | 71,749 |
| 2016-05-09 | $4.16 | $4.34 | $4.16 | $4.17 | $4.17 | 79,684 |
| 2016-05-06 | $4.10 | $4.26 | $4.09 | $4.24 | $4.24 | 379,622 |
| 2016-05-05 | $3.75 | $4.24 | $3.75 | $4.14 | $4.14 | 235,739 |
| 2016-05-04 | $4.15 | $4.20 | $4.03 | $4.08 | $4.08 | 138,480 |
| 2016-05-03 | $4.23 | $4.23 | $4.10 | $4.18 | $4.18 | 185,249 |
| 2016-05-02 | $4.25 | $4.27 | $4.15 | $4.20 | $4.20 | 104,822 |
| 2016-04-29 | $4.15 | $4.25 | $3.94 | $4.24 | $4.24 | 179,365 |
| 2016-04-28 | $4.18 | $4.24 | $4.15 | $4.15 | $4.15 | 563,755 |
| 2016-04-27 | $4.24 | $4.24 | $4.15 | $4.17 | $4.17 | 127,111 |
| 2016-04-26 | $4.16 | $4.20 | $4.15 | $4.16 | $4.16 | 94,702 |
| 2016-04-25 | $4.19 | $4.19 | $4.15 | $4.15 | $4.15 | 134,209 |
| 2016-04-22 | $4.19 | $4.22 | $4.15 | $4.17 | $4.17 | 67,094 |
| 2016-04-21 | $4.17 | $4.24 | $4.14 | $4.17 | $4.17 | 117,721 |
| 2016-04-20 | $4.17 | $4.19 | $4.11 | $4.15 | $4.15 | 207,237 |
| 2016-04-19 | $4.15 | $4.23 | $4.12 | $4.15 | $4.15 | 256,739 |
| 2016-04-18 | $4.04 | $4.22 | $3.88 | $4.14 | $4.14 | 273,615 |
| 2016-04-15 | $3.94 | $4.00 | $3.89 | $3.98 | $3.98 | 50,017 |
| 2016-04-14 | $3.95 | $3.98 | $3.81 | $3.97 | $3.97 | 95,094 |
| 2016-04-13 | $3.76 | $3.91 | $3.75 | $3.90 | $3.90 | 134,439 |
| 2016-04-12 | $3.42 | $3.72 | $3.42 | $3.72 | $3.72 | 118,091 |
| 2016-04-11 | $3.39 | $3.50 | $3.37 | $3.47 | $3.47 | 129,233 |
| 2016-04-08 | $3.31 | $3.41 | $3.29 | $3.36 | $3.36 | 94,520 |
| 2016-04-07 | $3.32 | $3.38 | $3.26 | $3.33 | $3.33 | 101,329 |
| 2016-04-06 | $3.30 | $3.40 | $3.28 | $3.37 | $3.37 | 109,678 |
| 2016-04-05 | $3.30 | $3.37 | $3.20 | $3.30 | $3.30 | 298,049 |
| 2016-04-04 | $3.26 | $3.36 | $3.21 | $3.34 | $3.34 | 105,457 |
| 2016-04-01 | $3.28 | $3.38 | $3.24 | $3.27 | $3.27 | 183,289 |
| 2016-03-31 | $3.28 | $3.44 | $3.25 | $3.37 | $3.37 | 270,947 |
| 2016-03-30 | $3.28 | $3.32 | $3.24 | $3.28 | $3.28 | 321,189 |
| 2016-03-29 | $3.21 | $3.32 | $3.18 | $3.25 | $3.25 | 264,815 |
| 2016-03-28 | $3.04 | $3.26 | $3.04 | $3.22 | $3.22 | 100,875 |
| 2016-03-24 | $3.05 | $3.10 | $3.00 | $3.07 | $3.07 | 112,812 |
| 2016-03-23 | $3.19 | $3.19 | $3.04 | $3.07 | $3.07 | 66,428 |
| 2016-03-22 | $3.22 | $3.28 | $3.15 | $3.17 | $3.17 | 123,961 |
| 2016-03-21 | $3.25 | $3.36 | $3.20 | $3.22 | $3.22 | 108,485 |
| 2016-03-18 | $3.26 | $3.38 | $3.20 | $3.25 | $3.25 | 217,270 |
| 2016-03-17 | $3.15 | $3.33 | $3.15 | $3.30 | $3.30 | 78,081 |
| 2016-03-16 | $3.15 | $3.30 | $3.12 | $3.19 | $3.19 | 75,030 |
| 2016-03-15 | $3.25 | $3.33 | $3.15 | $3.15 | $3.15 | 82,724 |
| 2016-03-14 | $3.26 | $3.32 | $3.24 | $3.28 | $3.28 | 119,681 |
| 2016-03-11 | $3.35 | $3.41 | $3.25 | $3.29 | $3.29 | 99,012 |
| 2016-03-10 | $3.25 | $3.31 | $3.16 | $3.24 | $3.24 | 132,640 |
| 2016-03-09 | $3.36 | $3.38 | $3.21 | $3.23 | $3.23 | 138,397 |
| 2016-03-08 | $3.10 | $3.57 | $3.10 | $3.35 | $3.35 | 169,634 |
| 2016-03-07 | $3.74 | $3.82 | $3.70 | $3.77 | $3.77 | 117,703 |
| 2016-03-04 | $3.74 | $3.76 | $3.67 | $3.72 | $3.72 | 115,111 |
| 2016-03-03 | $3.60 | $3.78 | $3.58 | $3.74 | $3.74 | 196,245 |
| 2016-03-02 | $3.55 | $3.61 | $3.49 | $3.60 | $3.60 | 85,010 |
| 2016-03-01 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 123,309 |
| 2016-02-29 | $3.44 | $3.52 | $3.37 | $3.50 | $3.50 | 190,582 |
| 2016-02-26 | $3.37 | $3.46 | $3.32 | $3.43 | $3.43 | 161,344 |
| 2016-02-25 | $3.29 | $3.37 | $3.25 | $3.35 | $3.35 | 53,982 |
| 2016-02-24 | $3.16 | $3.29 | $3.12 | $3.26 | $3.26 | 35,165 |
| 2016-02-23 | $3.30 | $3.45 | $3.22 | $3.26 | $3.26 | 92,167 |
| 2016-02-22 | $3.33 | $3.37 | $3.23 | $3.29 | $3.29 | 63,061 |
| 2016-02-19 | $3.24 | $3.32 | $3.23 | $3.30 | $3.30 | 87,401 |
| 2016-02-18 | $3.23 | $3.27 | $3.18 | $3.25 | $3.25 | 100,110 |
| 2016-02-17 | $3.08 | $3.24 | $3.08 | $3.24 | $3.24 | 150,420 |
| 2016-02-16 | $2.88 | $3.07 | $2.85 | $3.05 | $3.05 | 136,578 |
| 2016-02-12 | $2.83 | $2.97 | $2.83 | $2.89 | $2.89 | 101,753 |
| 2016-02-11 | $2.87 | $2.89 | $2.78 | $2.85 | $2.85 | 62,290 |
| 2016-02-10 | $2.86 | $2.95 | $2.82 | $2.92 | $2.92 | 145,462 |
| 2016-02-09 | $2.94 | $3.01 | $2.81 | $2.85 | $2.85 | 76,314 |
| 2016-02-08 | $2.95 | $3.00 | $2.85 | $2.98 | $2.98 | 118,505 |
| 2016-02-05 | $3.01 | $3.06 | $2.91 | $3.00 | $3.00 | 214,759 |
| 2016-02-04 | $2.98 | $3.10 | $2.96 | $3.02 | $3.02 | 93,793 |
| 2016-02-03 | $2.92 | $3.01 | $2.69 | $3.00 | $3.00 | 266,642 |
| 2016-02-02 | $3.02 | $3.09 | $2.85 | $2.88 | $2.88 | 314,550 |
| 2016-02-01 | $3.38 | $3.38 | $2.89 | $3.06 | $3.06 | 232,307 |
| 2016-01-29 | $3.14 | $3.40 | $3.14 | $3.38 | $3.38 | 142,931 |
| 2016-01-28 | $3.04 | $3.13 | $3.04 | $3.13 | $3.13 | 87,758 |
| 2016-01-27 | $3.21 | $3.21 | $3.03 | $3.04 | $3.04 | 149,492 |
| 2016-01-26 | $3.03 | $3.23 | $2.89 | $3.21 | $3.21 | 132,620 |
| 2016-01-25 | $3.32 | $3.33 | $2.62 | $3.06 | $3.06 | 824,474 |
| 2016-01-22 | $3.38 | $3.43 | $3.31 | $3.35 | $3.35 | 152,908 |
| 2016-01-21 | $3.18 | $3.40 | $3.11 | $3.35 | $3.35 | 217,545 |
| 2016-01-20 | $3.00 | $3.21 | $2.91 | $3.16 | $3.16 | 216,584 |
| 2016-01-19 | $3.09 | $3.14 | $2.99 | $3.12 | $3.12 | 1,009,688 |
| 2016-01-15 | $3.09 | $3.15 | $3.01 | $3.07 | $3.07 | 174,727 |
| 2016-01-14 | $3.14 | $3.24 | $3.10 | $3.18 | $3.18 | 143,015 |
| 2016-01-13 | $3.40 | $3.42 | $3.16 | $3.17 | $3.17 | 201,643 |
| 2016-01-12 | $3.45 | $3.47 | $3.30 | $3.43 | $3.43 | 182,923 |
| 2016-01-11 | $3.41 | $3.46 | $3.40 | $3.42 | $3.42 | 186,723 |
| 2016-01-08 | $3.40 | $3.48 | $3.40 | $3.41 | $3.41 | 142,506 |
| 2016-01-07 | $3.61 | $3.61 | $3.36 | $3.37 | $3.37 | 153,654 |
| 2016-01-06 | $3.62 | $4.07 | $3.62 | $3.68 | $3.68 | 161,250 |
| 2016-01-05 | $3.69 | $3.74 | $3.63 | $3.69 | $3.69 | 113,424 |
| 2016-01-04 | $3.80 | $3.83 | $3.61 | $3.70 | $3.70 | 103,372 |
| 2015-12-31 | $3.78 | $3.94 | $3.68 | $3.88 | $3.88 | 184,162 |
| 2015-12-30 | $3.88 | $3.90 | $3.65 | $3.78 | $3.78 | 284,636 |
| 2015-12-29 | $3.91 | $3.91 | $3.88 | $3.91 | $3.91 | 66,508 |
| 2015-12-28 | $3.83 | $3.95 | $3.83 | $3.90 | $3.90 | 123,448 |
| 2015-12-24 | $3.89 | $3.96 | $3.88 | $3.91 | $3.91 | 47,262 |
| 2015-12-23 | $3.73 | $3.92 | $3.72 | $3.91 | $3.91 | 124,846 |
| 2015-12-22 | $3.80 | $3.80 | $3.70 | $3.74 | $3.74 | 128,213 |
| 2015-12-21 | $3.91 | $4.02 | $3.81 | $3.85 | $3.85 | 257,561 |
| 2015-12-18 | $3.71 | $3.87 | $3.61 | $3.82 | $3.82 | 319,260 |
| 2015-12-17 | $3.64 | $3.78 | $3.58 | $3.70 | $3.70 | 208,333 |
| 2015-12-16 | $3.26 | $3.68 | $3.23 | $3.64 | $3.64 | 1,070,909 |
| 2015-12-15 | $3.30 | $3.31 | $3.22 | $3.23 | $3.23 | 59,156 |
| 2015-12-14 | $3.29 | $3.32 | $3.25 | $3.31 | $3.31 | 253,947 |
| 2015-12-11 | $3.21 | $3.32 | $3.21 | $3.26 | $3.26 | 255,609 |
| 2015-12-10 | $3.20 | $3.32 | $3.20 | $3.30 | $3.30 | 224,498 |
| 2015-12-09 | $3.23 | $3.29 | $3.17 | $3.24 | $3.24 | 156,937 |
| 2015-12-08 | $3.15 | $3.28 | $3.11 | $3.25 | $3.25 | 76,271 |
| 2015-12-07 | $3.26 | $3.26 | $3.13 | $3.17 | $3.17 | 189,868 |
| 2015-12-04 | $3.24 | $3.33 | $3.24 | $3.26 | $3.26 | 136,383 |
| 2015-12-03 | $3.35 | $3.36 | $3.28 | $3.28 | $3.28 | 133,973 |
| 2015-12-02 | $3.33 | $3.40 | $3.33 | $3.34 | $3.34 | 118,465 |
| 2015-12-01 | $3.47 | $3.49 | $3.39 | $3.41 | $3.41 | 130,521 |
| 2015-11-30 | $3.42 | $3.47 | $3.40 | $3.45 | $3.45 | 86,109 |
| 2015-11-27 | $3.39 | $3.43 | $3.34 | $3.41 | $3.41 | 32,173 |
| 2015-11-25 | $3.35 | $3.40 | $3.33 | $3.40 | $3.40 | 39,020 |
| 2015-11-24 | $3.36 | $3.43 | $3.32 | $3.35 | $3.35 | 86,905 |
| 2015-11-23 | $3.31 | $3.41 | $3.31 | $3.37 | $3.37 | 160,072 |
| 2015-11-20 | $3.29 | $3.37 | $3.27 | $3.30 | $3.30 | 90,155 |
| 2015-11-19 | $3.29 | $3.31 | $3.27 | $3.27 | $3.27 | 52,051 |
| 2015-11-18 | $3.22 | $3.30 | $3.19 | $3.29 | $3.29 | 85,810 |
| 2015-11-17 | $3.22 | $3.22 | $3.19 | $3.20 | $3.20 | 131,089 |
| 2015-11-16 | $3.21 | $3.24 | $3.18 | $3.21 | $3.21 | 108,195 |
| 2015-11-13 | $3.26 | $3.26 | $3.19 | $3.22 | $3.22 | 131,197 |
| 2015-11-12 | $3.26 | $3.29 | $3.18 | $3.23 | $3.23 | 213,294 |
| 2015-11-11 | $3.49 | $3.49 | $3.26 | $3.31 | $3.31 | 307,300 |
| 2015-11-10 | $3.37 | $3.48 | $3.37 | $3.46 | $3.46 | 68,541 |
| 2015-11-09 | $3.49 | $3.49 | $3.38 | $3.43 | $3.43 | 51,741 |
| 2015-11-06 | $3.42 | $3.49 | $3.40 | $3.49 | $3.49 | 43,547 |
| 2015-11-05 | $3.45 | $3.47 | $3.40 | $3.46 | $3.46 | 42,914 |
| 2015-11-04 | $3.45 | $3.49 | $3.43 | $3.44 | $3.44 | 79,608 |
| 2015-11-03 | $3.42 | $3.49 | $3.40 | $3.43 | $3.43 | 43,433 |
| 2015-11-02 | $3.38 | $3.49 | $3.34 | $3.45 | $3.45 | 25,014 |
| 2015-10-30 | $3.34 | $3.40 | $3.29 | $3.38 | $3.38 | 98,156 |
| 2015-10-29 | $3.46 | $3.50 | $3.38 | $3.39 | $3.39 | 51,686 |
| 2015-10-28 | $3.42 | $3.49 | $3.36 | $3.49 | $3.49 | 71,183 |
| 2015-10-27 | $3.41 | $3.43 | $3.33 | $3.42 | $3.42 | 84,874 |
| 2015-10-26 | $3.70 | $3.71 | $3.42 | $3.43 | $3.43 | 76,666 |
| 2015-10-23 | $3.79 | $3.82 | $3.69 | $3.73 | $3.73 | 136,164 |
| 2015-10-22 | $3.51 | $3.77 | $3.51 | $3.74 | $3.74 | 76,331 |
| 2015-10-21 | $3.50 | $3.55 | $3.46 | $3.49 | $3.49 | 43,519 |
| 2015-10-20 | $3.52 | $3.54 | $3.45 | $3.47 | $3.47 | 41,916 |
| 2015-10-19 | $3.51 | $3.57 | $3.45 | $3.54 | $3.54 | 64,028 |
| 2015-10-16 | $3.58 | $3.58 | $3.46 | $3.49 | $3.49 | 48,979 |
| 2015-10-15 | $3.48 | $3.58 | $3.45 | $3.57 | $3.57 | 63,028 |
| 2015-10-14 | $3.58 | $3.62 | $3.47 | $3.50 | $3.50 | 42,719 |
| 2015-10-13 | $3.51 | $3.65 | $3.51 | $3.56 | $3.56 | 46,060 |
| 2015-10-12 | $3.74 | $3.74 | $3.53 | $3.55 | $3.55 | 80,084 |
| 2015-10-09 | $3.84 | $3.86 | $3.71 | $3.75 | $3.75 | 44,333 |
| 2015-10-08 | $3.65 | $3.83 | $3.62 | $3.81 | $3.81 | 73,774 |
| 2015-10-07 | $3.62 | $3.78 | $3.61 | $3.67 | $3.67 | 58,131 |
| 2015-10-06 | $3.72 | $3.76 | $3.59 | $3.61 | $3.61 | 37,692 |
| 2015-10-05 | $3.57 | $3.79 | $3.52 | $3.66 | $3.66 | 76,169 |
| 2015-10-02 | $3.21 | $3.62 | $3.20 | $3.55 | $3.55 | 127,488 |
| 2015-10-01 | $3.31 | $3.36 | $3.16 | $3.21 | $3.21 | 107,162 |
| 2015-09-30 | $3.26 | $3.33 | $3.21 | $3.28 | $3.28 | 151,794 |
| 2015-09-29 | $3.41 | $3.41 | $3.20 | $3.21 | $3.21 | 245,749 |
| 2015-09-28 | $3.41 | $3.41 | $3.31 | $3.35 | $3.35 | 142,735 |
| 2015-09-25 | $3.55 | $3.55 | $3.39 | $3.41 | $3.41 | 118,150 |
| 2015-09-24 | $3.50 | $3.54 | $3.47 | $3.54 | $3.54 | 82,168 |
| 2015-09-23 | $3.61 | $3.61 | $3.50 | $3.52 | $3.52 | 215,758 |
| 2015-09-22 | $3.64 | $3.65 | $3.55 | $3.59 | $3.59 | 105,831 |
| 2015-09-21 | $3.74 | $3.78 | $3.63 | $3.64 | $3.64 | 123,939 |
| 2015-09-18 | $3.63 | $3.72 | $3.62 | $3.64 | $3.64 | 114,300 |
| 2015-09-17 | $3.59 | $3.69 | $3.53 | $3.66 | $3.66 | 51,038 |
| 2015-09-16 | $3.67 | $3.70 | $3.57 | $3.60 | $3.60 | 101,654 |
| 2015-09-15 | $3.56 | $3.70 | $3.56 | $3.66 | $3.66 | 52,452 |
| 2015-09-14 | $3.64 | $3.64 | $3.53 | $3.57 | $3.57 | 162,269 |
| 2015-09-11 | $3.73 | $3.80 | $3.60 | $3.62 | $3.62 | 125,393 |
| 2015-09-10 | $3.73 | $3.79 | $3.72 | $3.76 | $3.76 | 34,898 |
| 2015-09-09 | $3.85 | $3.93 | $3.74 | $3.75 | $3.75 | 108,964 |
| 2015-09-08 | $3.86 | $3.89 | $3.78 | $3.81 | $3.81 | 105,184 |
Hill International Inc (HILI) News Headlines
Recent Hill International Inc (HILI) News
Similar Companies to Hill International Inc (HILI) 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 | -- | -- | -- |