Hooper Holmes Inc (HPHWQ) Exchange: PINK
Data as of May 3, 2024
$0.00 ($0.00) 0.00%
Hooper Holmes Inc - Daily Information
Click for more stock information on Hooper Holmes Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Hooper Holmes Inc (HPHWQ)
DELISTED - Hooper Holmes Inc
Invest in Hooper Holmes Inc (HPHWQ)
Historical Stock Data for Hooper Holmes Inc (HPHWQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 107 |
| 2019-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 62 |
| 2019-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,178 |
| 2019-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20 |
| 2019-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 522 |
| 2019-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 513 |
| 2019-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101 |
| 2019-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,727 |
| 2019-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33 |
| 2019-01-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 79 |
| 2019-01-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,708 |
| 2019-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200,000 |
| 2019-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 805 |
| 2019-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4 |
| 2019-01-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 144,105 |
| 2019-01-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 36,000 |
| 2019-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100,004 |
| 2019-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 168 |
| 2018-12-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 51,175 |
| 2018-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101,455 |
| 2018-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,557 |
| 2018-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 37,849 |
| 2018-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 87,599 |
| 2018-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,685 |
| 2018-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 104,157 |
| 2018-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,720 |
| 2018-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,631 |
| 2018-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25,004 |
| 2018-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 215,589 |
| 2018-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33 |
| 2018-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 156,250 |
| 2018-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 87,542 |
| 2018-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2018-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 435 |
| 2018-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2018-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,280 |
| 2018-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 700 |
| 2018-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,026 |
| 2018-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 90,193 |
| 2018-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 322 |
| 2018-11-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50,733 |
| 2018-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33 |
| 2018-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,151 |
| 2018-11-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 734 |
| 2018-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 411 |
| 2018-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34,670 |
| 2018-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,567 |
| 2018-11-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,100 |
| 2018-11-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,586 |
| 2018-11-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 40,000 |
| 2018-11-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,000 |
| 2018-11-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 123 |
| 2018-11-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 48 |
| 2018-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 373 |
| 2018-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 83,956 |
| 2018-10-30 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 22,733 |
| 2018-10-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,003 |
| 2018-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,064 |
| 2018-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,248 |
| 2018-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 209,861 |
| 2018-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 971 |
| 2018-10-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,020 |
| 2018-10-19 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 19,241 |
| 2018-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 666 |
| 2018-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2018-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45,530 |
| 2018-10-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12 |
| 2018-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,741 |
| 2018-10-10 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 2,358 |
| 2018-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 626 |
| 2018-10-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2018-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2018-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 729 |
| 2018-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26 |
| 2018-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2018-09-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 329,420 |
| 2018-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 54,004 |
| 2018-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 68,838 |
| 2018-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 60,394 |
| 2018-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,002 |
| 2018-09-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 269,453 |
| 2018-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 222,134 |
| 2018-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 128,264 |
| 2018-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 370 |
| 2018-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 95,609 |
| 2018-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 97,090 |
| 2018-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,000 |
| 2018-09-12 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 336,495 |
| 2018-09-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 476 |
| 2018-09-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 120,000 |
| 2018-09-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 140,838 |
| 2018-09-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 57,543 |
| 2018-09-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 29,500 |
| 2018-09-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,523 |
| 2018-08-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 62,750 |
| 2018-08-30 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 605,142 |
| 2018-08-29 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 216,333 |
| 2018-08-28 | $0.03 | $0.04 | $0.01 | $0.02 | $0.02 | 2,109,338 |
| 2018-08-27 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 211,660 |
| 2018-08-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,800 |
| 2018-08-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,135 |
| 2018-08-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 42,106 |
| 2018-08-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,000 |
| 2018-08-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 15,014 |
| 2018-08-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,266 |
| 2018-08-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-08-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 52,530 |
| 2018-08-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,981 |
| 2018-08-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,652 |
| 2018-08-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 148,090 |
| 2018-08-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 34,751 |
| 2018-08-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 46,571 |
| 2018-08-07 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 51,693 |
| 2018-08-06 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 2,997 |
| 2018-08-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 65,077 |
| 2018-08-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 25,600 |
| 2018-08-01 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 45,157 |
| 2018-07-31 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 40,522 |
| 2018-07-30 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 43,601 |
| 2018-07-27 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 300,841 |
| 2018-07-26 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 80,999 |
| 2018-07-25 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 74,471 |
| 2018-07-24 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 45,055 |
| 2018-07-23 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 37,606 |
| 2018-07-20 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 63,093 |
| 2018-07-19 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 84,647 |
| 2018-07-18 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 43,933 |
| 2018-07-17 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 47,576 |
| 2018-07-16 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 113,381 |
| 2018-07-13 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 57,489 |
| 2018-07-12 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 44,751 |
| 2018-07-11 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 67,816 |
| 2018-07-10 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 106,710 |
| 2018-07-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 15,028 |
| 2018-07-06 | $0.07 | $0.07 | $0.04 | $0.05 | $0.05 | 255,699 |
| 2018-07-05 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 125,199 |
| 2018-07-03 | $0.04 | $0.08 | $0.04 | $0.07 | $0.07 | 21,661 |
| 2018-07-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10,000 |
| 2018-06-29 | $0.05 | $0.08 | $0.04 | $0.04 | $0.04 | 175,042 |
| 2018-06-28 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 4,818 |
| 2018-06-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,602 |
| 2018-06-26 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,397 |
| 2018-06-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,192 |
| 2018-06-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 59,969 |
| 2018-06-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 10,000 |
| 2018-06-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 648 |
| 2018-06-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,280 |
| 2018-06-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 333 |
| 2018-06-15 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 9,375 |
| 2018-06-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 50,271 |
| 2018-06-13 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 65,037 |
| 2018-06-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,686 |
| 2018-06-11 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 29,756 |
| 2018-06-08 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 84,992 |
| 2018-06-07 | $0.06 | $0.12 | $0.06 | $0.09 | $0.09 | 103,130 |
| 2018-06-06 | $0.03 | $0.06 | $0.02 | $0.06 | $0.06 | 485,560 |
| 2018-06-05 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 577,123 |
| 2018-06-04 | $0.07 | $0.07 | $0.02 | $0.03 | $0.03 | 934,816 |
| 2018-06-01 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 58,157 |
| 2018-05-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 12,500 |
| 2018-05-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-05-29 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 5,726 |
| 2018-05-25 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 64,953 |
| 2018-05-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 37,600 |
| 2018-05-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 2018-05-22 | $0.06 | $0.06 | $0.03 | $0.06 | $0.06 | 6,213 |
| 2018-05-21 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 16,066 |
| 2018-05-18 | $0.06 | $0.06 | $0.03 | $0.05 | $0.05 | 8,187 |
| 2018-05-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,604 |
| 2018-05-16 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 11,187 |
| 2018-05-15 | $0.03 | $0.06 | $0.03 | $0.05 | $0.05 | 106,185 |
| 2018-05-14 | $0.06 | $0.07 | $0.03 | $0.05 | $0.05 | 123,180 |
| 2018-05-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,013 |
| 2018-05-10 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 32,180 |
| 2018-05-09 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 91,401 |
| 2018-05-08 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 68,549 |
| 2018-05-07 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 23,550 |
| 2018-05-04 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 15,300 |
| 2018-05-03 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 8,334 |
| 2018-05-02 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 55,545 |
| 2018-05-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,500 |
| 2018-04-30 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 72,642 |
| 2018-04-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,001 |
| 2018-04-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 2018-04-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 27,840 |
| 2018-04-24 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 62,056 |
| 2018-04-23 | $0.14 | $0.15 | $0.08 | $0.11 | $0.11 | 450,099 |
| 2018-04-20 | $0.14 | $0.17 | $0.13 | $0.16 | $0.16 | 84,167 |
| 2018-04-19 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 47,532 |
| 2018-04-18 | $0.19 | $0.21 | $0.14 | $0.17 | $0.17 | 123,921 |
| 2018-04-17 | $0.25 | $0.26 | $0.13 | $0.18 | $0.18 | 245,972 |
| 2018-04-16 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 33,600 |
| 2018-04-13 | $0.33 | $0.33 | $0.29 | $0.33 | $0.33 | 70,171 |
| 2018-04-12 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 2,700 |
| 2018-04-11 | $0.32 | $0.34 | $0.30 | $0.34 | $0.34 | 38,029 |
| 2018-04-10 | $0.33 | $0.34 | $0.30 | $0.34 | $0.34 | 53,711 |
| 2018-04-09 | $0.39 | $0.39 | $0.33 | $0.38 | $0.38 | 67,409 |
| 2018-04-06 | $0.38 | $0.45 | $0.38 | $0.44 | $0.44 | 4,099 |
| 2018-04-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 7,170 |
| 2018-04-04 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 14,178 |
| 2018-04-03 | $0.46 | $0.48 | $0.41 | $0.48 | $0.48 | 90,930 |
| 2018-04-02 | $0.49 | $0.50 | $0.46 | $0.50 | $0.50 | 25,380 |
| 2018-03-29 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 19,658 |
| 2018-03-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,799 |
| 2018-03-27 | $0.54 | $0.55 | $0.51 | $0.54 | $0.54 | 9,639 |
| 2018-03-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 571 |
| 2018-03-23 | $0.46 | $0.53 | $0.46 | $0.53 | $0.53 | 3,628 |
| 2018-03-22 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 135 |
| 2018-03-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,993 |
| 2018-03-20 | $0.55 | $0.55 | $0.45 | $0.55 | $0.55 | 7,034 |
| 2018-03-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 4 |
| 2018-03-16 | $0.41 | $0.55 | $0.41 | $0.45 | $0.45 | 19,077 |
| 2018-03-15 | $0.47 | $0.55 | $0.47 | $0.55 | $0.55 | 2,723 |
| 2018-03-14 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 160 |
| 2018-03-13 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,144 |
| 2018-03-12 | $0.47 | $0.53 | $0.47 | $0.53 | $0.53 | 1,374 |
| 2018-03-09 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 2,086 |
| 2018-03-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 454 |
| 2018-03-07 | $0.47 | $0.54 | $0.47 | $0.54 | $0.54 | 4,859 |
| 2018-03-06 | $0.46 | $0.54 | $0.46 | $0.52 | $0.52 | 4,479 |
| 2018-03-05 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 7,058 |
| 2018-03-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,142 |
| 2018-03-01 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 3,102 |
| 2018-02-28 | $0.50 | $0.50 | $0.43 | $0.50 | $0.50 | 14,002 |
| 2018-02-27 | $0.45 | $0.55 | $0.45 | $0.50 | $0.50 | 7,607 |
| 2018-02-26 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 1,595 |
| 2018-02-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 10 |
| 2018-02-22 | $0.41 | $0.54 | $0.41 | $0.54 | $0.54 | 10,833 |
| 2018-02-21 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,641 |
| 2018-02-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 108 |
| 2018-02-16 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 1,305 |
| 2018-02-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 6 |
| 2018-02-14 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 5,511 |
| 2018-02-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 30 |
| 2018-02-12 | $0.43 | $0.50 | $0.37 | $0.50 | $0.50 | 5,972 |
| 2018-02-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,505 |
| 2018-02-08 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,006 |
| 2018-02-07 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 26 |
| 2018-02-06 | $0.40 | $0.55 | $0.40 | $0.55 | $0.55 | 5,109 |
| 2018-02-05 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 5,336 |
| 2018-02-02 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1 |
| 2018-02-01 | $0.45 | $0.55 | $0.45 | $0.55 | $0.55 | 3,803 |
| 2018-01-31 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 3,990 |
| 2018-01-30 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 5,933 |
| 2018-01-29 | $0.37 | $0.54 | $0.37 | $0.54 | $0.54 | 5,148 |
| 2018-01-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 146 |
| 2018-01-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,068 |
| 2018-01-24 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 2,608 |
| 2018-01-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 3,383 |
| 2018-01-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 809 |
| 2018-01-19 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 1,738 |
| 2018-01-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 164 |
| 2018-01-17 | $0.40 | $0.51 | $0.40 | $0.51 | $0.51 | 36,478 |
| 2018-01-16 | $0.42 | $0.50 | $0.42 | $0.49 | $0.49 | 57,273 |
| 2018-01-12 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 1,103 |
| 2018-01-11 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 5,839 |
| 2018-01-10 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,024 |
| 2018-01-09 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 4,677 |
| 2018-01-08 | $0.40 | $0.44 | $0.37 | $0.44 | $0.44 | 2,841 |
| 2018-01-05 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 9,005 |
| 2018-01-04 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 2,154 |
| 2018-01-03 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 4,595 |
| 2018-01-02 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 5,856 |
| 2017-12-29 | $0.49 | $0.50 | $0.41 | $0.42 | $0.42 | 157,672 |
| 2017-12-28 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 4,462 |
| 2017-12-27 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 20,201 |
| 2017-12-26 | $0.54 | $0.55 | $0.50 | $0.55 | $0.55 | 7,825 |
| 2017-12-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,068 |
| 2017-12-21 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 9,153 |
| 2017-12-20 | $0.63 | $0.63 | $0.55 | $0.57 | $0.57 | 74,444 |
| 2017-12-19 | $0.73 | $0.73 | $0.61 | $0.64 | $0.64 | 68,603 |
| 2017-12-18 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 2,336 |
| 2017-12-15 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 2,007 |
| 2017-12-14 | $0.74 | $0.76 | $0.72 | $0.76 | $0.76 | 8,210 |
| 2017-12-13 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 3,285 |
| 2017-12-12 | $0.71 | $0.71 | $0.67 | $0.71 | $0.71 | 11,648 |
| 2017-12-11 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 11,061 |
| 2017-12-08 | $0.74 | $0.74 | $0.69 | $0.72 | $0.72 | 9,134 |
| 2017-12-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 34 |
| 2017-12-06 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 17,566 |
| 2017-12-05 | $0.72 | $0.75 | $0.70 | $0.72 | $0.72 | 29,808 |
| 2017-12-04 | $0.67 | $0.72 | $0.62 | $0.72 | $0.72 | 9,370 |
| 2017-12-01 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 20,033 |
| 2017-11-30 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 51,717 |
| 2017-11-29 | $0.66 | $0.66 | $0.59 | $0.65 | $0.65 | 50,159 |
| 2017-11-28 | $0.54 | $0.69 | $0.54 | $0.69 | $0.69 | 13,007 |
| 2017-11-27 | $0.64 | $0.67 | $0.61 | $0.67 | $0.67 | 142,744 |
| 2017-11-24 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 3,002 |
| 2017-11-22 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 10,776 |
| 2017-11-21 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 11,870 |
| 2017-11-20 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 6,543 |
| 2017-11-17 | $0.53 | $0.63 | $0.53 | $0.63 | $0.63 | 25,713 |
| 2017-11-16 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 9,392 |
| 2017-11-15 | $0.60 | $0.60 | $0.49 | $0.57 | $0.57 | 50,542 |
| 2017-11-14 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 13,813 |
| 2017-11-13 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 24,923 |
| 2017-11-10 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 23,642 |
| 2017-11-09 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 27,204 |
| 2017-11-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,038 |
| 2017-11-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 16,098 |
| 2017-11-06 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 15,069 |
| 2017-11-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 3,243 |
| 2017-11-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3,252 |
| 2017-11-01 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3,002 |
| 2017-10-31 | $0.45 | $0.48 | $0.42 | $0.48 | $0.48 | 15,819 |
| 2017-10-30 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 35,398 |
| 2017-10-27 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 8,137 |
| 2017-10-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5,070 |
| 2017-10-25 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 30,989 |
| 2017-10-24 | $0.49 | $0.54 | $0.49 | $0.51 | $0.51 | 7,127 |
| 2017-10-23 | $0.51 | $0.54 | $0.49 | $0.54 | $0.54 | 12,400 |
| 2017-10-20 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 6,204 |
| 2017-10-19 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 18,741 |
| 2017-10-18 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 15,016 |
| 2017-10-17 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 118,902 |
| 2017-10-16 | $0.52 | $0.57 | $0.52 | $0.57 | $0.57 | 1,505 |
| 2017-10-13 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 1,868 |
| 2017-10-12 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 5,570 |
| 2017-10-11 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 41,550 |
| 2017-10-10 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 8,895 |
| 2017-10-09 | $0.58 | $0.58 | $0.52 | $0.54 | $0.54 | 36,132 |
| 2017-10-06 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 16,536 |
| 2017-10-05 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 176 |
| 2017-10-04 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 11,631 |
| 2017-10-03 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 11,971 |
| 2017-10-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,075 |
| 2017-09-29 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 5,516 |
| 2017-09-28 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 6,433 |
| 2017-09-27 | $0.59 | $0.61 | $0.57 | $0.61 | $0.61 | 13,910 |
| 2017-09-26 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 2,739 |
| 2017-09-25 | $0.58 | $0.61 | $0.56 | $0.61 | $0.61 | 7,374 |
| 2017-09-22 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 2,306 |
| 2017-09-21 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 2 |
| 2017-09-20 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 10,336 |
| 2017-09-19 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 797 |
| 2017-09-18 | $0.59 | $0.62 | $0.54 | $0.60 | $0.60 | 47,262 |
| 2017-09-15 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 9,863 |
| 2017-09-14 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 3 |
| 2017-09-13 | $0.59 | $0.62 | $0.59 | $0.59 | $0.59 | 12,848 |
| 2017-09-12 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 2,589 |
| 2017-09-11 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 9,004 |
| 2017-09-08 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 1,506 |
| 2017-09-07 | $0.59 | $0.63 | $0.53 | $0.60 | $0.60 | 19,903 |
| 2017-09-06 | $0.59 | $0.63 | $0.55 | $0.63 | $0.63 | 8,742 |
| 2017-09-05 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 19,036 |
| 2017-09-01 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 23,871 |
| 2017-08-31 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 7,148 |
| 2017-08-30 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 9,121 |
| 2017-08-29 | $0.59 | $0.63 | $0.57 | $0.61 | $0.61 | 8,882 |
| 2017-08-28 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 8,692 |
| 2017-08-25 | $0.61 | $0.61 | $0.58 | $0.61 | $0.61 | 3,995 |
| 2017-08-24 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 5,122 |
| 2017-08-23 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 18,071 |
| 2017-08-22 | $0.69 | $0.69 | $0.59 | $0.63 | $0.63 | 15,349 |
| 2017-08-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 51,608 |
| 2017-08-18 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 6,525 |
| 2017-08-17 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 124,955 |
| 2017-08-16 | $0.64 | $0.64 | $0.53 | $0.57 | $0.57 | 85,393 |
| 2017-08-15 | $0.64 | $0.64 | $0.52 | $0.62 | $0.62 | 62,223 |
| 2017-08-14 | $0.62 | $0.63 | $0.56 | $0.60 | $0.60 | 30,993 |
| 2017-08-11 | $0.64 | $0.64 | $0.60 | $0.64 | $0.64 | 16,486 |
| 2017-08-10 | $0.62 | $0.62 | $0.56 | $0.62 | $0.62 | 9,034 |
| 2017-08-09 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 7,862 |
| 2017-08-08 | $0.62 | $0.64 | $0.60 | $0.64 | $0.64 | 5,039 |
| 2017-08-07 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 4,867 |
| 2017-08-04 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 3,758 |
| 2017-08-03 | $0.65 | $0.65 | $0.60 | $0.64 | $0.64 | 8,036 |
| 2017-08-02 | $0.64 | $0.65 | $0.58 | $0.65 | $0.65 | 21,568 |
| 2017-08-01 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,842 |
| 2017-07-31 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 25,510 |
| 2017-07-28 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 13,483 |
| 2017-07-27 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 9,936 |
| 2017-07-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 7,298 |
| 2017-07-25 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 18,758 |
| 2017-07-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 585 |
| 2017-07-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,054 |
| 2017-07-20 | $0.62 | $0.62 | $0.56 | $0.62 | $0.62 | 12,084 |
| 2017-07-19 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 12,507 |
| 2017-07-18 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 333 |
| 2017-07-17 | $0.60 | $0.65 | $0.58 | $0.65 | $0.65 | 4,810 |
| 2017-07-14 | $0.62 | $0.62 | $0.59 | $0.62 | $0.62 | 4,382 |
| 2017-07-13 | $0.62 | $0.62 | $0.59 | $0.62 | $0.62 | 2,205 |
| 2017-07-12 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 20,679 |
| 2017-07-11 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 25,228 |
| 2017-07-10 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 27,286 |
| 2017-07-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 6 |
| 2017-07-06 | $0.69 | $0.72 | $0.67 | $0.70 | $0.70 | 8,853 |
| 2017-07-05 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 2,172 |
| 2017-07-03 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 11 |
| 2017-06-30 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 26 |
| 2017-06-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,502 |
| 2017-06-28 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 5,509 |
| 2017-06-27 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 37,070 |
| 2017-06-26 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 24,485 |
| 2017-06-23 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,082 |
| 2017-06-22 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,314 |
| 2017-06-21 | $0.66 | $0.69 | $0.60 | $0.69 | $0.69 | 2,784 |
| 2017-06-20 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 11,209 |
| 2017-06-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 10,015 |
| 2017-06-16 | $0.68 | $0.73 | $0.66 | $0.71 | $0.71 | 6,352 |
| 2017-06-15 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 8,823 |
| 2017-06-14 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 2,215 |
| 2017-06-13 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 15,629 |
| 2017-06-12 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 15,657 |
| 2017-06-09 | $0.65 | $0.75 | $0.65 | $0.75 | $0.75 | 8,489 |
| 2017-06-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 47 |
| 2017-06-07 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 28,814 |
| 2017-06-06 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 74,112 |
| 2017-06-05 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 15,769 |
| 2017-06-02 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 1,240 |
| 2017-06-01 | $0.66 | $0.70 | $0.64 | $0.70 | $0.70 | 19,326 |
| 2017-05-31 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 10,815 |
| 2017-05-30 | $0.67 | $0.70 | $0.53 | $0.68 | $0.68 | 39,155 |
| 2017-05-26 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 2,893 |
| 2017-05-25 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 29,993 |
| 2017-05-24 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 21,521 |
| 2017-05-23 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 62 |
| 2017-05-22 | $0.77 | $0.77 | $0.70 | $0.71 | $0.71 | 12,049 |
| 2017-05-19 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 11,181 |
| 2017-05-18 | $0.73 | $0.78 | $0.73 | $0.75 | $0.75 | 77,518 |
| 2017-05-17 | $0.68 | $0.80 | $0.65 | $0.75 | $0.75 | 14,105 |
| 2017-05-16 | $0.70 | $0.75 | $0.68 | $0.75 | $0.75 | 4,799 |
| 2017-05-15 | $0.80 | $0.80 | $0.65 | $0.70 | $0.70 | 11,179 |
| 2017-05-12 | $0.63 | $0.80 | $0.60 | $0.73 | $0.73 | 29,521 |
| 2017-05-11 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 3,815 |
| 2017-05-10 | $0.62 | $0.71 | $0.62 | $0.65 | $0.65 | 21,039 |
| 2017-05-09 | $0.64 | $0.66 | $0.62 | $0.63 | $0.63 | 52,477 |
| 2017-05-08 | $0.61 | $0.64 | $0.60 | $0.60 | $0.60 | 15,908 |
| 2017-05-05 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 85,135 |
| 2017-05-04 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 46,259 |
| 2017-05-03 | $0.56 | $0.63 | $0.56 | $0.61 | $0.61 | 43,180 |
| 2017-05-02 | $0.61 | $0.69 | $0.58 | $0.60 | $0.60 | 218,849 |
| 2017-05-01 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 64,183 |
| 2017-04-28 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 45,341 |
| 2017-04-27 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 63,702 |
| 2017-04-26 | $0.80 | $0.80 | $0.74 | $0.77 | $0.77 | 43,877 |
| 2017-04-25 | $0.75 | $0.85 | $0.74 | $0.79 | $0.79 | 73,212 |
| 2017-04-24 | $0.75 | $0.77 | $0.72 | $0.76 | $0.76 | 119,065 |
| 2017-04-21 | $0.77 | $0.82 | $0.66 | $0.72 | $0.72 | 257,549 |
| 2017-04-20 | $0.89 | $0.97 | $0.87 | $0.92 | $0.92 | 45,086 |
| 2017-04-19 | $0.90 | $0.94 | $0.85 | $0.91 | $0.91 | 33,925 |
| 2017-04-18 | $0.98 | $0.98 | $0.85 | $0.90 | $0.90 | 153,151 |
| 2017-04-17 | $0.86 | $1.10 | $0.85 | $0.94 | $0.94 | 749,060 |
| 2017-04-13 | $0.85 | $0.85 | $0.73 | $0.81 | $0.81 | 10,891 |
| 2017-04-12 | $0.84 | $0.86 | $0.81 | $0.81 | $0.81 | 7,394 |
| 2017-04-11 | $0.87 | $0.89 | $0.78 | $0.80 | $0.80 | 21,088 |
| 2017-04-10 | $0.85 | $0.88 | $0.80 | $0.81 | $0.81 | 13,551 |
| 2017-04-07 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 8,132 |
| 2017-04-06 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 22,107 |
| 2017-04-05 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 13,677 |
| 2017-04-04 | $0.85 | $0.90 | $0.84 | $0.85 | $0.85 | 60,990 |
| 2017-04-03 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 12,471 |
| 2017-03-31 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 47,711 |
| 2017-03-30 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 17,478 |
| 2017-03-29 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 13,383 |
| 2017-03-28 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 37,644 |
| 2017-03-27 | $0.75 | $0.82 | $0.75 | $0.82 | $0.82 | 10,493 |
| 2017-03-24 | $0.75 | $0.78 | $0.73 | $0.76 | $0.76 | 22,784 |
| 2017-03-23 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 23,916 |
| 2017-03-22 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 54,436 |
| 2017-03-21 | $0.84 | $0.84 | $0.75 | $0.78 | $0.78 | 32,578 |
| 2017-03-20 | $0.80 | $0.82 | $0.77 | $0.82 | $0.82 | 9,470 |
| 2017-03-17 | $0.80 | $0.85 | $0.75 | $0.85 | $0.85 | 15,015 |
| 2017-03-16 | $0.76 | $0.77 | $0.73 | $0.76 | $0.76 | 12,116 |
| 2017-03-15 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 4,075 |
| 2017-03-14 | $0.73 | $0.76 | $0.70 | $0.75 | $0.75 | 37,403 |
| 2017-03-13 | $0.75 | $0.76 | $0.71 | $0.75 | $0.75 | 33,107 |
| 2017-03-10 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 25,420 |
| 2017-03-09 | $0.76 | $0.76 | $0.69 | $0.76 | $0.76 | 220,512 |
| 2017-03-08 | $0.82 | $0.85 | $0.73 | $0.76 | $0.76 | 201,277 |
| 2017-03-07 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 66,607 |
| 2017-03-06 | $0.81 | $0.81 | $0.65 | $0.74 | $0.74 | 116,057 |
| 2017-03-03 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 22,789 |
| 2017-03-02 | $0.85 | $0.86 | $0.72 | $0.75 | $0.75 | 114,073 |
| 2017-03-01 | $0.84 | $0.90 | $0.84 | $0.84 | $0.84 | 9,879 |
| 2017-02-28 | $0.86 | $0.89 | $0.84 | $0.84 | $0.84 | 36,832 |
| 2017-02-27 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 9,546 |
| 2017-02-24 | $0.86 | $0.88 | $0.84 | $0.88 | $0.88 | 28,685 |
| 2017-02-23 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 28,128 |
| 2017-02-22 | $0.87 | $0.89 | $0.85 | $0.89 | $0.89 | 29,131 |
| 2017-02-21 | $0.87 | $0.87 | $0.84 | $0.87 | $0.87 | 6,483 |
| 2017-02-17 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 9,098 |
| 2017-02-16 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 19,269 |
| 2017-02-15 | $0.85 | $0.95 | $0.84 | $0.87 | $0.87 | 151,530 |
| 2017-02-14 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 17,628 |
| 2017-02-13 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 4,350 |
| 2017-02-10 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 4,043 |
| 2017-02-09 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 16,835 |
| 2017-02-08 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 14,692 |
| 2017-02-07 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 20,536 |
| 2017-02-06 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 33,363 |
| 2017-02-03 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 50,991 |
| 2017-02-02 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 67,420 |
| 2017-02-01 | $0.83 | $0.98 | $0.83 | $0.87 | $0.87 | 446,350 |
| 2017-01-31 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 59,249 |
| 2017-01-30 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 6,011 |
| 2017-01-27 | $0.82 | $0.85 | $0.74 | $0.85 | $0.85 | 162,156 |
| 2017-01-26 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 31,093 |
| 2017-01-25 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 17,304 |
| 2017-01-24 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 4,891 |
| 2017-01-23 | $0.88 | $0.94 | $0.85 | $0.86 | $0.86 | 229,674 |
| 2017-01-20 | $0.82 | $0.87 | $0.80 | $0.87 | $0.87 | 54,170 |
| 2017-01-19 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 53,304 |
| 2017-01-18 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 70,236 |
| 2017-01-17 | $0.82 | $0.86 | $0.82 | $0.82 | $0.82 | 12,461 |
| 2017-01-13 | $0.84 | $0.84 | $0.81 | $0.84 | $0.84 | 20,432 |
| 2017-01-12 | $0.83 | $0.86 | $0.83 | $0.83 | $0.83 | 21,438 |
| 2017-01-11 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 25,141 |
| 2017-01-10 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 41,571 |
| 2017-01-09 | $0.84 | $0.86 | $0.81 | $0.86 | $0.86 | 45,193 |
| 2017-01-06 | $0.84 | $0.93 | $0.83 | $0.85 | $0.85 | 152,702 |
| 2017-01-05 | $0.85 | $0.88 | $0.83 | $0.85 | $0.85 | 56,852 |
| 2017-01-04 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 127,091 |
| 2017-01-03 | $0.83 | $0.92 | $0.80 | $0.89 | $0.89 | 225,103 |
| 2016-12-30 | $0.87 | $0.90 | $0.81 | $0.83 | $0.83 | 42,490 |
| 2016-12-29 | $0.88 | $0.92 | $0.87 | $0.87 | $0.87 | 18,498 |
| 2016-12-28 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 8,114 |
| 2016-12-27 | $0.90 | $1.00 | $0.87 | $0.91 | $0.91 | 117,173 |
| 2016-12-23 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 24,846 |
| 2016-12-22 | $0.87 | $0.96 | $0.87 | $0.91 | $0.91 | 68,466 |
| 2016-12-21 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 21,691 |
| 2016-12-20 | $0.90 | $0.93 | $0.87 | $0.93 | $0.93 | 32,151 |
| 2016-12-19 | $0.86 | $0.90 | $0.81 | $0.90 | $0.90 | 57,821 |
| 2016-12-16 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 12,125 |
| 2016-12-15 | $0.90 | $0.90 | $0.80 | $0.85 | $0.85 | 52,688 |
| 2016-12-14 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 43,240 |
| 2016-12-13 | $0.93 | $1.05 | $0.91 | $0.98 | $0.98 | 250,392 |
| 2016-12-12 | $0.88 | $0.92 | $0.86 | $0.91 | $0.91 | 42,904 |
| 2016-12-09 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 20,803 |
| 2016-12-08 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 26,079 |
| 2016-12-07 | $0.83 | $0.87 | $0.83 | $0.86 | $0.86 | 12,029 |
| 2016-12-06 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 12,548 |
| 2016-12-05 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 7,250 |
| 2016-12-02 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 24,980 |
| 2016-12-01 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 13,499 |
| 2016-11-30 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 24,293 |
| 2016-11-29 | $0.78 | $0.83 | $0.78 | $0.81 | $0.81 | 17,432 |
| 2016-11-28 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 27,599 |
| 2016-11-25 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 12,640 |
| 2016-11-23 | $0.92 | $0.92 | $0.85 | $0.86 | $0.86 | 60,694 |
| 2016-11-22 | $0.97 | $1.00 | $0.92 | $0.92 | $0.92 | 85,361 |
| 2016-11-21 | $0.91 | $1.21 | $0.91 | $0.97 | $0.97 | 418,585 |
| 2016-11-18 | $0.82 | $0.94 | $0.79 | $0.91 | $0.91 | 128,299 |
| 2016-11-17 | $0.89 | $0.90 | $0.82 | $0.84 | $0.84 | 67,094 |
| 2016-11-16 | $0.85 | $0.90 | $0.84 | $0.85 | $0.85 | 119,598 |
| 2016-11-15 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 19,984 |
| 2016-11-14 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 5,345 |
| 2016-11-11 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 27,651 |
| 2016-11-10 | $0.83 | $0.87 | $0.78 | $0.78 | $0.78 | 230,021 |
| 2016-11-09 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 17,482 |
| 2016-11-08 | $0.80 | $0.83 | $0.73 | $0.79 | $0.79 | 84,553 |
| 2016-11-07 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 26,311 |
| 2016-11-04 | $0.82 | $0.88 | $0.82 | $0.82 | $0.82 | 30,943 |
| 2016-11-03 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 48,998 |
| 2016-11-02 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 317,072 |
| 2016-11-01 | $0.92 | $0.97 | $0.89 | $0.91 | $0.91 | 22,223 |
| 2016-10-31 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 30,437 |
| 2016-10-28 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 51,202 |
| 2016-10-27 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 34,535 |
| 2016-10-26 | $0.99 | $1.05 | $0.94 | $0.96 | $0.96 | 146,457 |
| 2016-10-25 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 109,157 |
| 2016-10-24 | $1.08 | $1.15 | $1.05 | $1.07 | $1.07 | 48,119 |
| 2016-10-21 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 16,483 |
| 2016-10-20 | $1.12 | $1.13 | $1.03 | $1.08 | $1.08 | 77,547 |
| 2016-10-19 | $1.01 | $1.25 | $0.97 | $1.15 | $1.15 | 820,663 |
| 2016-10-18 | $1.01 | $1.05 | $0.94 | $1.00 | $1.00 | 99,825 |
| 2016-10-17 | $1.05 | $1.05 | $0.98 | $0.98 | $0.98 | 65,205 |
| 2016-10-14 | $1.15 | $1.20 | $1.01 | $1.05 | $1.05 | 167,191 |
| 2016-10-13 | $1.13 | $1.21 | $1.11 | $1.12 | $1.12 | 72,589 |
| 2016-10-12 | $1.18 | $1.24 | $1.10 | $1.16 | $1.16 | 84,798 |
| 2016-10-11 | $1.23 | $1.35 | $1.14 | $1.21 | $1.21 | 217,867 |
| 2016-10-10 | $1.20 | $1.36 | $1.14 | $1.23 | $1.23 | 88,362 |
| 2016-10-07 | $1.14 | $1.25 | $1.14 | $1.21 | $1.21 | 21,209 |
| 2016-10-06 | $1.15 | $1.18 | $1.12 | $1.18 | $1.18 | 13,067 |
| 2016-10-05 | $1.13 | $1.22 | $1.13 | $1.16 | $1.16 | 42,990 |
| 2016-10-04 | $1.15 | $1.16 | $1.11 | $1.14 | $1.14 | 29,171 |
| 2016-10-03 | $1.27 | $1.27 | $1.15 | $1.16 | $1.16 | 103,085 |
| 2016-09-30 | $1.28 | $1.31 | $1.23 | $1.26 | $1.26 | 138,366 |
| 2016-09-29 | $1.36 | $1.36 | $1.26 | $1.28 | $1.28 | 57,569 |
| 2016-09-28 | $1.32 | $1.34 | $1.28 | $1.33 | $1.33 | 53,713 |
| 2016-09-27 | $1.32 | $1.32 | $1.26 | $1.30 | $1.30 | 57,782 |
| 2016-09-26 | $1.36 | $1.37 | $1.30 | $1.35 | $1.35 | 85,214 |
| 2016-09-23 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 17,216 |
| 2016-09-22 | $1.34 | $1.44 | $1.34 | $1.38 | $1.38 | 118,561 |
| 2016-09-21 | $1.48 | $1.48 | $1.40 | $1.41 | $1.41 | 44,491 |
| 2016-09-20 | $1.48 | $1.48 | $1.36 | $1.44 | $1.44 | 123,834 |
| 2016-09-19 | $1.50 | $1.52 | $1.43 | $1.45 | $1.45 | 47,625 |
| 2016-09-16 | $1.80 | $1.80 | $1.44 | $1.45 | $1.45 | 62,987 |
| 2016-09-15 | $1.56 | $1.56 | $1.43 | $1.44 | $1.44 | 239,653 |
| 2016-09-14 | $1.56 | $1.58 | $1.52 | $1.57 | $1.57 | 81,556 |
| 2016-09-13 | $1.60 | $1.62 | $1.57 | $1.59 | $1.59 | 5,664 |
| 2016-09-12 | $1.56 | $1.64 | $1.52 | $1.60 | $1.60 | 138,247 |
| 2016-09-09 | $1.63 | $1.64 | $1.59 | $1.59 | $1.59 | 48,009 |
| 2016-09-08 | $1.65 | $1.68 | $1.57 | $1.64 | $1.64 | 53,965 |
| 2016-09-07 | $1.64 | $1.79 | $1.61 | $1.66 | $1.66 | 121,019 |
| 2016-09-06 | $1.53 | $1.83 | $1.52 | $1.68 | $1.68 | 71,925 |
| 2016-09-02 | $1.50 | $1.61 | $1.45 | $1.54 | $1.54 | 113,733 |
| 2016-09-01 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 12,792 |
| 2016-08-31 | $1.57 | $1.58 | $1.45 | $1.51 | $1.51 | 70,987 |
| 2016-08-30 | $1.42 | $1.55 | $1.42 | $1.50 | $1.50 | 124,861 |
| 2016-08-29 | $1.50 | $1.59 | $1.49 | $1.51 | $1.51 | 85,539 |
| 2016-08-26 | $1.49 | $1.55 | $1.49 | $1.51 | $1.51 | 45,034 |
| 2016-08-25 | $1.57 | $1.57 | $1.50 | $1.52 | $1.52 | 24,621 |
| 2016-08-24 | $1.59 | $1.61 | $1.52 | $1.52 | $1.52 | 11,655 |
| 2016-08-23 | $1.64 | $1.64 | $1.52 | $1.58 | $1.58 | 38,893 |
| 2016-08-22 | $1.51 | $1.60 | $1.46 | $1.58 | $1.58 | 103,554 |
| 2016-08-19 | $1.63 | $1.71 | $1.53 | $1.60 | $1.60 | 128,106 |
| 2016-08-18 | $1.70 | $1.71 | $1.63 | $1.65 | $1.65 | 44,196 |
| 2016-08-17 | $1.66 | $1.84 | $1.62 | $1.68 | $1.68 | 175,508 |
| 2016-08-16 | $1.72 | $1.77 | $1.60 | $1.68 | $1.68 | 211,756 |
| 2016-08-15 | $1.67 | $1.85 | $1.58 | $1.75 | $1.75 | 199,432 |
| 2016-08-12 | $1.66 | $1.73 | $1.53 | $1.69 | $1.69 | 161,056 |
| 2016-08-11 | $1.79 | $1.79 | $1.66 | $1.71 | $1.71 | 125,276 |
| 2016-08-10 | $1.73 | $1.89 | $1.59 | $1.75 | $1.75 | 312,867 |
| 2016-08-09 | $1.65 | $1.85 | $1.57 | $1.72 | $1.72 | 253,202 |
| 2016-08-08 | $1.66 | $1.91 | $1.62 | $1.70 | $1.70 | 340,470 |
| 2016-08-05 | $1.51 | $1.66 | $1.47 | $1.63 | $1.63 | 150,039 |
| 2016-08-04 | $1.52 | $1.53 | $1.47 | $1.50 | $1.50 | 29,779 |
| 2016-08-03 | $1.55 | $1.56 | $1.51 | $1.52 | $1.52 | 26,544 |
| 2016-08-02 | $1.53 | $1.59 | $1.52 | $1.53 | $1.53 | 8,572 |
| 2016-08-01 | $1.53 | $1.59 | $1.50 | $1.50 | $1.50 | 13,001 |
| 2016-07-29 | $1.43 | $1.57 | $1.40 | $1.54 | $1.54 | 56,764 |
| 2016-07-28 | $1.54 | $1.55 | $1.38 | $1.49 | $1.49 | 94,443 |
| 2016-07-27 | $1.46 | $1.59 | $1.35 | $1.50 | $1.50 | 133,650 |
| 2016-07-26 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 29,869 |
| 2016-07-25 | $1.57 | $1.60 | $1.49 | $1.51 | $1.51 | 25,214 |
| 2016-07-22 | $1.54 | $1.61 | $1.53 | $1.56 | $1.56 | 46,397 |
| 2016-07-21 | $1.48 | $1.57 | $1.45 | $1.55 | $1.55 | 147,276 |
| 2016-07-20 | $1.49 | $1.50 | $1.44 | $1.49 | $1.49 | 28,244 |
| 2016-07-19 | $1.50 | $1.50 | $1.42 | $1.50 | $1.50 | 42,319 |
| 2016-07-18 | $1.67 | $1.67 | $1.43 | $1.52 | $1.52 | 144,161 |
| 2016-07-15 | $1.62 | $1.65 | $1.48 | $1.65 | $1.65 | 47,462 |
| 2016-07-14 | $1.68 | $1.72 | $1.55 | $1.63 | $1.63 | 65,357 |
| 2016-07-13 | $1.59 | $1.87 | $1.58 | $1.69 | $1.69 | 416,139 |
| 2016-07-12 | $1.27 | $2.42 | $1.27 | $1.68 | $1.68 | 2,520,310 |
| 2016-07-11 | $1.32 | $1.34 | $1.27 | $1.27 | $1.27 | 29,056 |
| 2016-07-08 | $1.30 | $1.33 | $1.27 | $1.33 | $1.33 | 19,825 |
| 2016-07-07 | $1.33 | $1.33 | $1.22 | $1.32 | $1.32 | 95,791 |
| 2016-07-06 | $1.28 | $1.50 | $1.21 | $1.28 | $1.28 | 126,204 |
| 2016-07-05 | $1.27 | $1.27 | $1.16 | $1.19 | $1.19 | 50,756 |
| 2016-07-01 | $1.25 | $1.39 | $1.21 | $1.28 | $1.28 | 161,426 |
| 2016-06-30 | $1.32 | $1.32 | $1.19 | $1.21 | $1.21 | 29,420 |
| 2016-06-29 | $1.20 | $1.35 | $1.18 | $1.27 | $1.27 | 70,622 |
| 2016-06-28 | $1.28 | $1.65 | $1.17 | $1.24 | $1.24 | 183,012 |
| 2016-06-27 | $1.20 | $1.29 | $1.12 | $1.26 | $1.26 | 72,997 |
| 2016-06-24 | $1.27 | $1.35 | $1.20 | $1.28 | $1.28 | 44,227 |
| 2016-06-23 | $1.35 | $1.35 | $1.27 | $1.32 | $1.32 | 24,778 |
| 2016-06-22 | $1.41 | $1.48 | $1.25 | $1.30 | $1.30 | 122,368 |
| 2016-06-21 | $1.27 | $1.45 | $1.24 | $1.40 | $1.40 | 192,626 |
| 2016-06-20 | $1.29 | $1.30 | $1.05 | $1.28 | $1.28 | 124,122 |
| 2016-06-17 | $1.37 | $1.44 | $1.22 | $1.32 | $1.32 | 119,542 |
| 2016-06-16 | $1.48 | $1.48 | $1.35 | $1.44 | $1.44 | 19,855 |
| 2016-06-15 | $0.11 | $0.11 | $0.10 | $0.10 | $1.50 | 45,724 |
| 2016-06-14 | $0.11 | $0.12 | $0.11 | $0.11 | $1.61 | 15,669 |
| 2016-06-13 | $0.11 | $0.12 | $0.11 | $0.11 | $1.62 | 16,470 |
| 2016-06-10 | $0.12 | $0.12 | $0.11 | $0.11 | $1.69 | 25,907 |
| 2016-06-09 | $0.12 | $0.13 | $0.12 | $0.12 | $1.77 | 10,022 |
| 2016-06-08 | $0.13 | $0.13 | $0.11 | $0.12 | $1.84 | 28,288 |
| 2016-06-07 | $0.11 | $0.13 | $0.11 | $0.12 | $1.86 | 16,334 |
| 2016-06-06 | $0.13 | $0.13 | $0.12 | $0.13 | $1.93 | 11,762 |
| 2016-06-03 | $0.14 | $0.14 | $0.13 | $0.13 | $1.95 | 20,303 |
| 2016-06-02 | $0.12 | $0.13 | $0.12 | $0.13 | $1.95 | 26,894 |
| 2016-06-01 | $0.12 | $0.13 | $0.11 | $0.12 | $1.80 | 24,415 |
| 2016-05-31 | $0.12 | $0.12 | $0.12 | $0.12 | $1.75 | 5,696 |
| 2016-05-27 | $0.12 | $0.12 | $0.12 | $0.12 | $1.76 | 17,088 |
| 2016-05-26 | $0.13 | $0.13 | $0.12 | $0.12 | $1.78 | 20,713 |
| 2016-05-25 | $0.13 | $0.13 | $0.12 | $0.12 | $1.87 | 52,441 |
| 2016-05-24 | $0.12 | $0.12 | $0.11 | $0.12 | $1.87 | 75,605 |
| 2016-05-23 | $0.11 | $0.12 | $0.10 | $0.11 | $1.65 | 35,429 |
| 2016-05-20 | $0.10 | $0.10 | $0.10 | $0.10 | $1.56 | 19,897 |
| 2016-05-19 | $0.11 | $0.11 | $0.10 | $0.10 | $1.47 | 43,330 |
| 2016-05-18 | $0.11 | $0.11 | $0.10 | $0.10 | $1.56 | 14,984 |
| 2016-05-17 | $0.11 | $0.11 | $0.10 | $0.11 | $1.59 | 22,627 |
| 2016-05-16 | $0.11 | $0.11 | $0.10 | $0.10 | $1.57 | 34,052 |
| 2016-05-13 | $0.12 | $0.12 | $0.10 | $0.11 | $1.65 | 50,512 |
| 2016-05-12 | $0.14 | $0.14 | $0.12 | $0.12 | $1.82 | 44,588 |
| 2016-05-11 | $0.13 | $0.14 | $0.12 | $0.13 | $1.99 | 21,537 |
| 2016-05-10 | $0.13 | $0.14 | $0.12 | $0.12 | $1.86 | 42,609 |
| 2016-05-09 | $0.14 | $0.14 | $0.12 | $0.13 | $1.91 | 39,815 |
| 2016-05-06 | $0.15 | $0.15 | $0.14 | $0.14 | $2.02 | 41,666 |
| 2016-05-05 | $0.14 | $0.15 | $0.14 | $0.14 | $2.14 | 11,563 |
| 2016-05-04 | $0.16 | $0.16 | $0.14 | $0.14 | $2.10 | 44,990 |
| 2016-05-03 | $0.16 | $0.17 | $0.14 | $0.15 | $2.25 | 155,811 |
| 2016-05-02 | $0.14 | $0.18 | $0.14 | $0.15 | $2.25 | 235,043 |
| 2016-04-29 | $0.15 | $0.15 | $0.13 | $0.14 | $2.10 | 11,456 |
| 2016-04-28 | $0.14 | $0.15 | $0.14 | $0.15 | $2.19 | 13,985 |
| 2016-04-27 | $0.16 | $0.16 | $0.14 | $0.15 | $2.25 | 16,275 |
| 2016-04-26 | $0.14 | $0.16 | $0.14 | $0.15 | $2.31 | 90,001 |
| 2016-04-25 | $0.13 | $0.14 | $0.13 | $0.14 | $2.05 | 28,010 |
| 2016-04-22 | $0.13 | $0.13 | $0.13 | $0.13 | $1.99 | 4,322 |
| 2016-04-21 | $0.13 | $0.14 | $0.13 | $0.13 | $2.02 | 8,691 |
| 2016-04-20 | $0.13 | $0.13 | $0.13 | $0.13 | $2.02 | 15,111 |
| 2016-04-19 | $0.14 | $0.14 | $0.13 | $0.13 | $2.01 | 16,286 |
| 2016-04-18 | $0.14 | $0.14 | $0.13 | $0.13 | $1.95 | 17,228 |
| 2016-04-15 | $0.13 | $0.14 | $0.12 | $0.13 | $1.95 | 37,406 |
| 2016-04-14 | $0.13 | $0.13 | $0.12 | $0.13 | $1.87 | 9,477 |
| 2016-04-13 | $0.13 | $0.13 | $0.12 | $0.13 | $1.87 | 23,086 |
| 2016-04-12 | $0.12 | $0.13 | $0.12 | $0.12 | $1.83 | 18,042 |
| 2016-04-11 | $0.12 | $0.13 | $0.12 | $0.12 | $1.81 | 18,877 |
| 2016-04-08 | $0.13 | $0.13 | $0.12 | $0.12 | $1.86 | 21,083 |
| 2016-04-07 | $0.13 | $0.14 | $0.12 | $0.13 | $1.91 | 17,639 |
| 2016-04-06 | $0.13 | $0.13 | $0.13 | $0.13 | $1.89 | 47,581 |
| 2016-04-05 | $0.13 | $0.13 | $0.12 | $0.13 | $1.89 | 32,632 |
| 2016-04-04 | $0.14 | $0.15 | $0.13 | $0.14 | $2.08 | 9,303 |
| 2016-04-01 | $0.14 | $0.14 | $0.13 | $0.14 | $2.07 | 23,256 |
| 2016-03-31 | $0.14 | $0.15 | $0.13 | $0.14 | $2.08 | 52,809 |
| 2016-03-30 | $0.15 | $0.15 | $0.14 | $0.14 | $2.10 | 24,248 |
| 2016-03-29 | $0.15 | $0.16 | $0.14 | $0.14 | $2.10 | 121,989 |
| 2016-03-28 | $0.15 | $0.15 | $0.14 | $0.15 | $2.22 | 32,924 |
| 2016-03-24 | $0.14 | $0.15 | $0.13 | $0.14 | $2.02 | 27,384 |
| 2016-03-23 | $0.15 | $0.15 | $0.14 | $0.14 | $2.16 | 26,334 |
| 2016-03-22 | $0.14 | $0.15 | $0.13 | $0.14 | $2.08 | 36,228 |
| 2016-03-21 | $0.15 | $0.15 | $0.13 | $0.13 | $1.99 | 39,659 |
| 2016-03-18 | $0.16 | $0.16 | $0.14 | $0.14 | $2.13 | 38,023 |
| 2016-03-17 | $0.16 | $0.16 | $0.15 | $0.16 | $2.32 | 18,572 |
| 2016-03-16 | $0.16 | $0.17 | $0.15 | $0.15 | $2.25 | 48,855 |
| 2016-03-15 | $0.15 | $0.17 | $0.15 | $0.16 | $2.33 | 147,232 |
| 2016-03-14 | $0.14 | $0.15 | $0.13 | $0.15 | $2.23 | 90,553 |
| 2016-03-11 | $0.14 | $0.14 | $0.13 | $0.13 | $1.98 | 55,269 |
| 2016-03-10 | $0.15 | $0.15 | $0.12 | $0.13 | $1.95 | 133,840 |
| 2016-03-09 | $0.14 | $0.18 | $0.14 | $0.15 | $2.24 | 340,122 |
| 2016-03-08 | $0.12 | $0.14 | $0.12 | $0.14 | $2.06 | 216,063 |
| 2016-03-07 | $0.11 | $0.12 | $0.11 | $0.11 | $1.72 | 41,894 |
| 2016-03-04 | $0.11 | $0.11 | $0.11 | $0.11 | $1.63 | 20,526 |
| 2016-03-03 | $0.11 | $0.11 | $0.11 | $0.11 | $1.60 | 6,845 |
| 2016-03-02 | $0.11 | $0.11 | $0.11 | $0.11 | $1.63 | 5,136 |
| 2016-03-01 | $0.10 | $0.11 | $0.10 | $0.11 | $1.65 | 7,687 |
| 2016-02-29 | $0.11 | $0.12 | $0.10 | $0.11 | $1.65 | 19,031 |
| 2016-02-26 | $0.11 | $0.11 | $0.11 | $0.11 | $1.63 | 7,013 |
| 2016-02-25 | $0.11 | $0.11 | $0.10 | $0.11 | $1.65 | 6,831 |
| 2016-02-24 | $0.12 | $0.12 | $0.11 | $0.11 | $1.66 | 11,910 |
| 2016-02-23 | $0.12 | $0.12 | $0.11 | $0.12 | $1.72 | 2,307 |
| 2016-02-22 | $0.12 | $0.12 | $0.11 | $0.11 | $1.72 | 6,373 |
| 2016-02-19 | $0.12 | $0.12 | $0.11 | $0.11 | $1.68 | 6,281 |
| 2016-02-18 | $0.12 | $0.12 | $0.12 | $0.12 | $1.75 | 7,477 |
| 2016-02-17 | $0.12 | $0.12 | $0.11 | $0.12 | $1.77 | 1,890 |
| 2016-02-16 | $0.11 | $0.12 | $0.11 | $0.12 | $1.78 | 5,548 |
| 2016-02-12 | $0.11 | $0.12 | $0.11 | $0.12 | $1.72 | 9,250 |
| 2016-02-11 | $0.12 | $0.13 | $0.09 | $0.12 | $1.73 | 8,047 |
| 2016-02-10 | $0.11 | $0.12 | $0.11 | $0.12 | $1.80 | 14,679 |
| 2016-02-09 | $0.10 | $0.11 | $0.10 | $0.11 | $1.60 | 14,627 |
| 2016-02-08 | $0.10 | $0.11 | $0.09 | $0.11 | $1.57 | 20,434 |
| 2016-02-05 | $0.11 | $0.12 | $0.10 | $0.11 | $1.62 | 22,970 |
| 2016-02-04 | $0.13 | $0.13 | $0.10 | $0.11 | $1.64 | 38,824 |
| 2016-02-03 | $0.15 | $0.15 | $0.11 | $0.12 | $1.79 | 23,430 |
| 2016-02-02 | $0.13 | $0.14 | $0.11 | $0.12 | $1.76 | 24,672 |
| 2016-02-01 | $0.15 | $0.15 | $0.13 | $0.13 | $1.96 | 8,594 |
| 2016-01-29 | $0.14 | $0.15 | $0.13 | $0.14 | $2.14 | 33,666 |
| 2016-01-28 | $0.15 | $0.16 | $0.12 | $0.14 | $2.08 | 89,550 |
| 2016-01-27 | $0.12 | $0.15 | $0.11 | $0.13 | $1.98 | 96,348 |
| 2016-01-26 | $0.12 | $0.13 | $0.11 | $0.11 | $1.57 | 25,905 |
| 2016-01-25 | $0.12 | $0.13 | $0.11 | $0.12 | $1.84 | 9,853 |
| 2016-01-22 | $0.09 | $0.13 | $0.09 | $0.11 | $1.61 | 34,729 |
| 2016-01-21 | $0.10 | $0.10 | $0.09 | $0.09 | $1.36 | 18,209 |
| 2016-01-20 | $0.12 | $0.13 | $0.09 | $0.11 | $1.65 | 33,160 |
| 2016-01-19 | $0.12 | $0.14 | $0.10 | $0.13 | $1.88 | 139,354 |
| 2016-01-15 | $0.06 | $0.13 | $0.06 | $0.11 | $1.71 | 170,649 |
| 2016-01-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.90 | 5,764 |
| 2016-01-13 | $0.06 | $0.07 | $0.06 | $0.06 | $0.94 | 4,737 |
| 2016-01-12 | $0.06 | $0.07 | $0.06 | $0.06 | $0.92 | 25,908 |
| 2016-01-11 | $0.06 | $0.07 | $0.06 | $0.06 | $0.97 | 2,124 |
| 2016-01-08 | $0.07 | $0.07 | $0.06 | $0.06 | $0.90 | 26,679 |
| 2016-01-07 | $0.07 | $0.07 | $0.05 | $0.06 | $0.91 | 25,642 |
| 2016-01-06 | $0.07 | $0.07 | $0.06 | $0.06 | $0.97 | 19,691 |
| 2016-01-05 | $0.07 | $0.07 | $0.07 | $0.07 | $1.03 | 7,319 |
| 2016-01-04 | $0.08 | $0.08 | $0.06 | $0.07 | $0.98 | 32,543 |
| 2015-12-31 | $0.07 | $0.08 | $0.06 | $0.06 | $0.91 | 33,848 |
| 2015-12-30 | $0.07 | $0.07 | $0.07 | $0.07 | $1.00 | 26,015 |
| 2015-12-29 | $0.06 | $0.07 | $0.06 | $0.07 | $1.03 | 20,844 |
| 2015-12-28 | $0.07 | $0.08 | $0.06 | $0.06 | $0.92 | 42,538 |
| 2015-12-24 | $0.07 | $0.07 | $0.07 | $0.07 | $1.05 | 42,937 |
| 2015-12-23 | $0.07 | $0.08 | $0.07 | $0.07 | $1.05 | 34,058 |
| 2015-12-22 | $0.08 | $0.08 | $0.07 | $0.07 | $1.05 | 20,115 |
| 2015-12-21 | $0.07 | $0.08 | $0.07 | $0.08 | $1.15 | 17,824 |
| 2015-12-18 | $0.06 | $0.07 | $0.06 | $0.07 | $1.04 | 101,591 |
| 2015-12-17 | $0.06 | $0.07 | $0.06 | $0.06 | $0.91 | 69,619 |
| 2015-12-16 | $0.06 | $0.07 | $0.06 | $0.06 | $0.92 | 42,482 |
| 2015-12-15 | $0.08 | $0.09 | $0.07 | $0.07 | $1.02 | 57,628 |
| 2015-12-14 | $0.08 | $0.08 | $0.07 | $0.08 | $1.20 | 38,901 |
| 2015-12-11 | $0.09 | $0.09 | $0.09 | $0.09 | $1.27 | 31,023 |
| 2015-12-10 | $0.09 | $0.10 | $0.08 | $0.09 | $1.33 | 26,685 |
| 2015-12-09 | $0.11 | $0.11 | $0.09 | $0.09 | $1.35 | 29,900 |
| 2015-12-08 | $0.11 | $0.11 | $0.10 | $0.10 | $1.51 | 23,472 |
| 2015-12-07 | $0.11 | $0.13 | $0.10 | $0.10 | $1.56 | 38,414 |
| 2015-12-04 | $0.12 | $0.13 | $0.11 | $0.12 | $1.72 | 22,884 |
| 2015-12-03 | $0.12 | $0.12 | $0.11 | $0.12 | $1.72 | 6,282 |
| 2015-12-02 | $0.13 | $0.13 | $0.11 | $0.12 | $1.74 | 34,159 |
| 2015-12-01 | $0.13 | $0.14 | $0.13 | $0.13 | $1.88 | 60,523 |
| 2015-11-30 | $0.13 | $0.14 | $0.13 | $0.13 | $1.95 | 2,802 |
| 2015-11-27 | $0.13 | $0.13 | $0.13 | $0.13 | $2.02 | 27 |
| 2015-11-25 | $0.13 | $0.14 | $0.13 | $0.14 | $2.04 | 3,652 |
| 2015-11-24 | $0.13 | $0.14 | $0.13 | $0.14 | $2.08 | 360 |
| 2015-11-23 | $0.13 | $0.14 | $0.13 | $0.13 | $1.99 | 3,879 |
| 2015-11-20 | $0.13 | $0.14 | $0.13 | $0.13 | $2.01 | 2,742 |
| 2015-11-19 | $0.14 | $0.14 | $0.13 | $0.14 | $2.07 | 2,607 |
| 2015-11-18 | $0.14 | $0.14 | $0.13 | $0.14 | $2.06 | 2,124 |
| 2015-11-17 | $0.14 | $0.14 | $0.13 | $0.14 | $2.10 | 16,545 |
| 2015-11-16 | $0.15 | $0.15 | $0.14 | $0.15 | $2.19 | 2,885 |
| 2015-11-13 | $0.16 | $0.16 | $0.14 | $0.14 | $2.10 | 38,847 |
| 2015-11-12 | $0.19 | $0.19 | $0.14 | $0.15 | $2.20 | 107,993 |
| 2015-11-11 | $0.20 | $0.23 | $0.20 | $0.23 | $3.38 | 13,889 |
| 2015-11-10 | $0.20 | $0.21 | $0.19 | $0.21 | $3.15 | 15,437 |
| 2015-11-09 | $0.18 | $0.21 | $0.17 | $0.21 | $3.10 | 28,295 |
| 2015-11-06 | $0.17 | $0.18 | $0.17 | $0.17 | $2.52 | 39,233 |
| 2015-11-05 | $0.17 | $0.17 | $0.16 | $0.17 | $2.55 | 24,700 |
| 2015-11-04 | $0.14 | $0.17 | $0.14 | $0.16 | $2.46 | 24,989 |
| 2015-11-03 | $0.15 | $0.15 | $0.15 | $0.15 | $2.20 | 16,238 |
| 2015-11-02 | $0.15 | $0.15 | $0.14 | $0.15 | $2.17 | 18,295 |
| 2015-10-30 | $0.15 | $0.15 | $0.14 | $0.14 | $2.10 | 5,092 |
| 2015-10-29 | $0.14 | $0.15 | $0.14 | $0.15 | $2.17 | 12,206 |
| 2015-10-28 | $0.13 | $0.15 | $0.13 | $0.14 | $2.08 | 8,706 |
| 2015-10-27 | $0.13 | $0.14 | $0.13 | $0.13 | $1.97 | 898 |
| 2015-10-26 | $0.13 | $0.14 | $0.13 | $0.13 | $1.98 | 7,622 |
| 2015-10-23 | $0.14 | $0.14 | $0.13 | $0.14 | $2.02 | 3,120 |
| 2015-10-22 | $0.14 | $0.14 | $0.13 | $0.13 | $1.96 | 946 |
| 2015-10-21 | $0.14 | $0.14 | $0.13 | $0.13 | $1.96 | 6,168 |
| 2015-10-20 | $0.14 | $0.14 | $0.14 | $0.14 | $2.06 | 12,171 |
| 2015-10-19 | $0.15 | $0.15 | $0.14 | $0.14 | $2.10 | 5,862 |
| 2015-10-16 | $0.14 | $0.15 | $0.14 | $0.15 | $2.23 | 12,158 |
| 2015-10-15 | $0.15 | $0.15 | $0.14 | $0.14 | $2.11 | 18,171 |
| 2015-10-14 | $0.15 | $0.15 | $0.15 | $0.15 | $2.23 | 9,118 |
| 2015-10-13 | $0.14 | $0.16 | $0.14 | $0.15 | $2.23 | 13,952 |
| 2015-10-12 | $0.14 | $0.15 | $0.14 | $0.14 | $2.10 | 25,212 |
| 2015-10-09 | $0.15 | $0.15 | $0.14 | $0.14 | $2.10 | 15,302 |
| 2015-10-08 | $0.17 | $0.17 | $0.14 | $0.15 | $2.25 | 35,274 |
| 2015-10-07 | $0.14 | $0.17 | $0.13 | $0.15 | $2.31 | 126,746 |
| 2015-10-06 | $0.12 | $0.13 | $0.11 | $0.13 | $1.95 | 307,335 |
| 2015-10-05 | $0.12 | $0.13 | $0.11 | $0.12 | $1.84 | 5,779 |
| 2015-10-02 | $0.11 | $0.13 | $0.11 | $0.12 | $1.80 | 10,050 |
| 2015-10-01 | $0.11 | $0.12 | $0.11 | $0.11 | $1.67 | 8,852 |
| 2015-09-30 | $0.13 | $0.13 | $0.11 | $0.11 | $1.71 | 5,954 |
| 2015-09-29 | $0.13 | $0.13 | $0.12 | $0.12 | $1.79 | 22,421 |
| 2015-09-28 | $0.13 | $0.14 | $0.11 | $0.13 | $1.92 | 18,033 |
| 2015-09-25 | $0.15 | $0.15 | $0.13 | $0.14 | $2.02 | 9,085 |
| 2015-09-24 | $0.14 | $0.15 | $0.14 | $0.14 | $2.14 | 5,919 |
| 2015-09-23 | $0.15 | $0.15 | $0.14 | $0.14 | $2.03 | 9,488 |
| 2015-09-22 | $0.15 | $0.16 | $0.12 | $0.14 | $2.10 | 22,045 |
| 2015-09-21 | $0.16 | $0.16 | $0.15 | $0.15 | $2.17 | 6,321 |
| 2015-09-18 | $0.14 | $0.16 | $0.14 | $0.15 | $2.25 | 24,149 |
| 2015-09-17 | $0.15 | $0.15 | $0.14 | $0.15 | $2.17 | 3,534 |
| 2015-09-16 | $0.15 | $0.15 | $0.14 | $0.14 | $2.13 | 14,952 |
| 2015-09-15 | $0.16 | $0.16 | $0.15 | $0.15 | $2.21 | 29,348 |
| 2015-09-14 | $0.17 | $0.17 | $0.16 | $0.16 | $2.43 | 16,170 |
| 2015-09-11 | $0.17 | $0.17 | $0.16 | $0.17 | $2.50 | 39,183 |
| 2015-09-10 | $0.15 | $0.17 | $0.15 | $0.17 | $2.47 | 34,912 |
| 2015-09-09 | $0.16 | $0.17 | $0.15 | $0.16 | $2.34 | 13,463 |
| 2015-09-08 | $0.18 | $0.18 | $0.15 | $0.17 | $2.49 | 56,227 |
| 2015-09-04 | $0.14 | $0.16 | $0.14 | $0.15 | $2.17 | 16,564 |
| 2015-09-03 | $0.16 | $0.18 | $0.14 | $0.14 | $2.10 | 50,668 |
| 2015-09-02 | $0.14 | $0.17 | $0.14 | $0.15 | $2.25 | 106,399 |
| 2015-09-01 | $0.14 | $0.16 | $0.14 | $0.14 | $2.16 | 11,054 |
| 2015-08-31 | $0.14 | $0.16 | $0.14 | $0.14 | $2.07 | 27,160 |
| 2015-08-28 | $0.15 | $0.16 | $0.14 | $0.14 | $2.11 | 4,470 |
| 2015-08-27 | $0.16 | $0.16 | $0.15 | $0.15 | $2.17 | 10,378 |
| 2015-08-26 | $0.15 | $0.17 | $0.15 | $0.15 | $2.25 | 7,464 |
Hooper Holmes Inc (HPHWQ) News Headlines
Recent Hooper Holmes Inc (HPHWQ) News
Similar Companies to Hooper Holmes Inc (HPHWQ) 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 | -- | -- | -- |