iHeartMedia Inc (IHRTQ) Exchange: PINK
Data as of May 6, 2024
$1.00 ($0.00) 0.00%
iHeartMedia Inc - Daily Information
Click for more stock information on iHeartMedia Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $1.00 |
| Previous Close | $1.00 |
| High | $1.00 |
| Low | $1.00 |
| Adjusted Open | $1.00 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.00 |
| Adjusted Low | $1.00 |
About iHeartMedia Inc (IHRTQ)
DELISTED - iHeartMedia Inc
Invest in iHeartMedia Inc (IHRTQ)
Historical Stock Data for iHeartMedia Inc (IHRTQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-05-01 | $1.10 | $1.10 | $0.98 | $1.00 | $1.00 | 28,896 |
| 2019-04-30 | $1.00 | $1.08 | $0.98 | $1.07 | $1.07 | 11,054 |
| 2019-04-29 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 9,500 |
| 2019-04-26 | $1.10 | $1.10 | $1.00 | $1.10 | $1.10 | 15,680 |
| 2019-04-25 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 18,540 |
| 2019-04-24 | $1.19 | $1.19 | $1.04 | $1.09 | $1.09 | 52,549 |
| 2019-04-23 | $1.15 | $1.23 | $1.05 | $1.20 | $1.20 | 3,861 |
| 2019-04-22 | $1.26 | $1.27 | $1.15 | $1.15 | $1.15 | 17,243 |
| 2019-04-18 | $1.28 | $1.29 | $1.22 | $1.23 | $1.23 | 10,273 |
| 2019-04-17 | $1.30 | $1.30 | $1.19 | $1.25 | $1.25 | 5,384 |
| 2019-04-16 | $1.19 | $1.35 | $1.15 | $1.20 | $1.20 | 21,425 |
| 2019-04-15 | $1.20 | $1.29 | $1.18 | $1.28 | $1.28 | 12,075 |
| 2019-04-12 | $1.12 | $1.35 | $1.12 | $1.20 | $1.20 | 10,440 |
| 2019-04-11 | $1.30 | $1.35 | $1.26 | $1.35 | $1.35 | 9,680 |
| 2019-04-10 | $1.34 | $1.35 | $1.28 | $1.29 | $1.29 | 17,540 |
| 2019-04-09 | $1.29 | $1.35 | $1.19 | $1.30 | $1.30 | 22,062 |
| 2019-04-08 | $1.29 | $1.40 | $1.28 | $1.28 | $1.28 | 23,020 |
| 2019-04-05 | $1.25 | $1.38 | $1.25 | $1.28 | $1.28 | 63,049 |
| 2019-04-04 | $1.35 | $1.35 | $1.20 | $1.25 | $1.25 | 36,208 |
| 2019-04-03 | $1.33 | $1.34 | $1.18 | $1.29 | $1.29 | 39,154 |
| 2019-04-02 | $1.17 | $1.32 | $1.17 | $1.32 | $1.32 | 72,601 |
| 2019-04-01 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 5,648 |
| 2019-03-29 | $1.07 | $1.24 | $1.05 | $1.07 | $1.07 | 13,591 |
| 2019-03-28 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 2,324 |
| 2019-03-27 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 18,922 |
| 2019-03-26 | $1.18 | $1.18 | $1.06 | $1.08 | $1.08 | 7,010 |
| 2019-03-25 | $1.18 | $1.18 | $1.09 | $1.17 | $1.17 | 8,229 |
| 2019-03-22 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 13,700 |
| 2019-03-21 | $1.07 | $1.18 | $1.07 | $1.18 | $1.18 | 5,794 |
| 2019-03-20 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 2,716 |
| 2019-03-19 | $1.18 | $1.33 | $1.05 | $1.14 | $1.14 | 31,542 |
| 2019-03-18 | $1.11 | $1.18 | $1.10 | $1.12 | $1.12 | 15,824 |
| 2019-03-15 | $1.18 | $1.18 | $1.03 | $1.05 | $1.05 | 16,068 |
| 2019-03-14 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,955 |
| 2019-03-13 | $1.18 | $1.27 | $1.15 | $1.15 | $1.15 | 24,856 |
| 2019-03-12 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 14,630 |
| 2019-03-11 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 9,325 |
| 2019-03-08 | $1.25 | $1.25 | $1.00 | $1.15 | $1.15 | 14,303 |
| 2019-03-07 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,845 |
| 2019-03-06 | $1.20 | $1.20 | $1.05 | $1.15 | $1.15 | 9,926 |
| 2019-03-05 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 19,395 |
| 2019-03-04 | $1.11 | $1.19 | $1.07 | $1.10 | $1.10 | 16,322 |
| 2019-03-01 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 14,005 |
| 2019-02-28 | $1.15 | $1.15 | $1.00 | $1.01 | $1.01 | 25,669 |
| 2019-02-27 | $1.11 | $1.17 | $1.05 | $1.10 | $1.10 | 12,590 |
| 2019-02-26 | $1.10 | $1.36 | $1.10 | $1.10 | $1.10 | 66,132 |
| 2019-02-25 | $1.02 | $1.14 | $1.00 | $1.06 | $1.06 | 21,626 |
| 2019-02-22 | $1.03 | $1.14 | $0.93 | $1.01 | $1.01 | 40,190 |
| 2019-02-21 | $0.87 | $1.15 | $0.87 | $1.11 | $1.11 | 46,155 |
| 2019-02-20 | $1.21 | $1.21 | $1.03 | $1.15 | $1.15 | 22,820 |
| 2019-02-19 | $1.10 | $1.44 | $1.03 | $1.24 | $1.24 | 60,126 |
| 2019-02-15 | $1.00 | $1.19 | $0.81 | $1.03 | $1.03 | 120,047 |
| 2019-02-14 | $1.60 | $1.75 | $0.78 | $0.78 | $0.78 | 166,941 |
| 2019-02-13 | $1.48 | $4.00 | $1.48 | $1.60 | $1.60 | 207,434 |
| 2019-02-12 | $1.35 | $1.50 | $1.25 | $1.48 | $1.48 | 104,611 |
| 2019-02-11 | $1.05 | $1.40 | $1.05 | $1.25 | $1.25 | 112,453 |
| 2019-02-08 | $0.90 | $1.55 | $0.90 | $1.05 | $1.05 | 126,778 |
| 2019-02-07 | $0.77 | $0.89 | $0.77 | $0.87 | $0.87 | 91,319 |
| 2019-02-06 | $0.71 | $0.78 | $0.71 | $0.76 | $0.76 | 21,520 |
| 2019-02-05 | $0.70 | $0.84 | $0.65 | $0.71 | $0.71 | 53,244 |
| 2019-02-04 | $0.60 | $0.87 | $0.60 | $0.66 | $0.66 | 86,764 |
| 2019-02-01 | $0.49 | $0.65 | $0.49 | $0.53 | $0.53 | 89,893 |
| 2019-01-31 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 8,150 |
| 2019-01-30 | $0.47 | $0.50 | $0.45 | $0.49 | $0.49 | 57,525 |
| 2019-01-29 | $0.44 | $0.50 | $0.43 | $0.50 | $0.50 | 12,450 |
| 2019-01-28 | $0.47 | $0.51 | $0.42 | $0.44 | $0.44 | 70,320 |
| 2019-01-25 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 7,500 |
| 2019-01-24 | $0.48 | $0.48 | $0.43 | $0.48 | $0.48 | 9,698 |
| 2019-01-23 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 9,208 |
| 2019-01-22 | $0.47 | $0.48 | $0.42 | $0.48 | $0.48 | 31,277 |
| 2019-01-18 | $0.48 | $0.48 | $0.42 | $0.47 | $0.47 | 4,090 |
| 2019-01-17 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 38,325 |
| 2019-01-16 | $0.48 | $0.48 | $0.42 | $0.47 | $0.47 | 12,496 |
| 2019-01-15 | $0.48 | $0.48 | $0.42 | $0.48 | $0.48 | 8,790 |
| 2019-01-14 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 4,780 |
| 2019-01-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2019-01-10 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,033 |
| 2019-01-09 | $0.45 | $0.46 | $0.41 | $0.41 | $0.41 | 5,300 |
| 2019-01-08 | $0.46 | $0.46 | $0.41 | $0.46 | $0.46 | 14,389 |
| 2019-01-07 | $0.46 | $0.46 | $0.38 | $0.46 | $0.46 | 14,096 |
| 2019-01-04 | $0.46 | $0.46 | $0.38 | $0.45 | $0.45 | 63,444 |
| 2019-01-03 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,175 |
| 2019-01-02 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 7,050 |
| 2018-12-31 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 15,199 |
| 2018-12-28 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 8,348 |
| 2018-12-27 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 13,094 |
| 2018-12-26 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 4,133 |
| 2018-12-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2018-12-21 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 21,650 |
| 2018-12-20 | $0.43 | $0.51 | $0.41 | $0.42 | $0.42 | 109,953 |
| 2018-12-19 | $0.52 | $0.52 | $0.43 | $0.43 | $0.43 | 14,884 |
| 2018-12-18 | $0.49 | $0.49 | $0.43 | $0.43 | $0.43 | 2,610 |
| 2018-12-17 | $0.42 | $0.49 | $0.42 | $0.45 | $0.45 | 46,080 |
| 2018-12-14 | $0.42 | $0.49 | $0.42 | $0.42 | $0.42 | 9,114 |
| 2018-12-13 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 24,185 |
| 2018-12-12 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 23,202 |
| 2018-12-11 | $0.48 | $0.51 | $0.47 | $0.50 | $0.50 | 115,649 |
| 2018-12-10 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 64,991 |
| 2018-12-07 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 17,286 |
| 2018-12-06 | $0.44 | $0.50 | $0.43 | $0.50 | $0.50 | 67,484 |
| 2018-12-04 | $0.48 | $0.52 | $0.48 | $0.48 | $0.48 | 63,136 |
| 2018-12-03 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 41,861 |
| 2018-11-30 | $0.42 | $0.49 | $0.42 | $0.49 | $0.49 | 37,267 |
| 2018-11-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 323 |
| 2018-11-28 | $0.45 | $0.49 | $0.41 | $0.41 | $0.41 | 15,320 |
| 2018-11-27 | $0.45 | $0.48 | $0.41 | $0.41 | $0.41 | 33,455 |
| 2018-11-26 | $0.48 | $0.48 | $0.40 | $0.41 | $0.41 | 10,693 |
| 2018-11-23 | $0.40 | $0.48 | $0.40 | $0.47 | $0.47 | 6,096 |
| 2018-11-21 | $0.47 | $0.47 | $0.41 | $0.41 | $0.41 | 2,490 |
| 2018-11-20 | $0.47 | $0.48 | $0.39 | $0.43 | $0.43 | 60,982 |
| 2018-11-19 | $0.45 | $0.45 | $0.39 | $0.39 | $0.39 | 25,636 |
| 2018-11-16 | $0.45 | $0.48 | $0.39 | $0.40 | $0.40 | 50,599 |
| 2018-11-15 | $0.47 | $0.48 | $0.42 | $0.45 | $0.45 | 15,510 |
| 2018-11-14 | $0.47 | $0.47 | $0.40 | $0.42 | $0.42 | 29,750 |
| 2018-11-13 | $0.48 | $0.48 | $0.39 | $0.48 | $0.48 | 3,360 |
| 2018-11-12 | $0.50 | $0.50 | $0.40 | $0.49 | $0.49 | 10,608 |
| 2018-11-09 | $0.50 | $0.50 | $0.40 | $0.49 | $0.49 | 29,769 |
| 2018-11-08 | $0.45 | $0.53 | $0.42 | $0.50 | $0.50 | 37,141 |
| 2018-11-07 | $0.52 | $0.54 | $0.43 | $0.45 | $0.45 | 24,147 |
| 2018-11-06 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 14,790 |
| 2018-11-05 | $0.50 | $0.56 | $0.45 | $0.46 | $0.46 | 37,249 |
| 2018-11-02 | $0.56 | $0.65 | $0.47 | $0.47 | $0.47 | 159,961 |
| 2018-11-01 | $0.45 | $1.16 | $0.43 | $0.49 | $0.49 | 1,112,847 |
| 2018-10-31 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 10,902 |
| 2018-10-30 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 1,902 |
| 2018-10-29 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 2,362 |
| 2018-10-26 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 20,337 |
| 2018-10-25 | $0.48 | $0.48 | $0.39 | $0.39 | $0.39 | 4,065 |
| 2018-10-24 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 1,400 |
| 2018-10-23 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 24,069 |
| 2018-10-22 | $0.41 | $0.45 | $0.40 | $0.45 | $0.45 | 19,126 |
| 2018-10-19 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 4,760 |
| 2018-10-18 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 7,566 |
| 2018-10-17 | $0.45 | $0.45 | $0.38 | $0.44 | $0.44 | 77,640 |
| 2018-10-16 | $0.45 | $0.45 | $0.40 | $0.45 | $0.45 | 7,429 |
| 2018-10-15 | $0.37 | $0.45 | $0.37 | $0.44 | $0.44 | 7,075 |
| 2018-10-12 | $0.43 | $0.45 | $0.37 | $0.37 | $0.37 | 34,412 |
| 2018-10-11 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 34,309 |
| 2018-10-10 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 23,109 |
| 2018-10-09 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 12,417 |
| 2018-10-08 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 11,963 |
| 2018-10-05 | $0.42 | $0.42 | $0.37 | $0.37 | $0.37 | 74,909 |
| 2018-10-04 | $0.44 | $0.44 | $0.37 | $0.37 | $0.37 | 10,400 |
| 2018-10-03 | $0.41 | $0.46 | $0.40 | $0.40 | $0.40 | 121,561 |
| 2018-10-02 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 420 |
| 2018-10-01 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 14,056 |
| 2018-09-28 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 12,504 |
| 2018-09-27 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 6,601 |
| 2018-09-26 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 1,401 |
| 2018-09-25 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 3,296 |
| 2018-09-24 | $0.45 | $0.45 | $0.30 | $0.40 | $0.40 | 77,539 |
| 2018-09-21 | $0.45 | $0.51 | $0.45 | $0.51 | $0.51 | 4,163 |
| 2018-09-20 | $0.51 | $0.51 | $0.43 | $0.51 | $0.51 | 16,647 |
| 2018-09-19 | $0.45 | $0.51 | $0.40 | $0.43 | $0.43 | 4,654 |
| 2018-09-18 | $0.50 | $0.50 | $0.42 | $0.42 | $0.42 | 4,948 |
| 2018-09-17 | $0.51 | $0.51 | $0.42 | $0.50 | $0.50 | 3,246 |
| 2018-09-14 | $0.48 | $0.51 | $0.42 | $0.51 | $0.51 | 12,969 |
| 2018-09-13 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 500 |
| 2018-09-12 | $0.51 | $0.51 | $0.40 | $0.40 | $0.40 | 4,085 |
| 2018-09-11 | $0.40 | $0.48 | $0.40 | $0.48 | $0.48 | 1,640 |
| 2018-09-10 | $0.50 | $0.51 | $0.35 | $0.51 | $0.51 | 19,579 |
| 2018-09-07 | $0.49 | $0.49 | $0.40 | $0.47 | $0.47 | 8,993 |
| 2018-09-06 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 12,355 |
| 2018-09-05 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 12,404 |
| 2018-09-04 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 7,327 |
| 2018-08-31 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 943 |
| 2018-08-30 | $0.38 | $0.51 | $0.38 | $0.46 | $0.46 | 9,198 |
| 2018-08-29 | $0.46 | $0.46 | $0.38 | $0.45 | $0.45 | 19,461 |
| 2018-08-28 | $0.46 | $0.46 | $0.39 | $0.46 | $0.46 | 6,980 |
| 2018-08-27 | $0.40 | $0.46 | $0.35 | $0.46 | $0.46 | 27,700 |
| 2018-08-24 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 28,330 |
| 2018-08-23 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 19,566 |
| 2018-08-22 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 8,076 |
| 2018-08-21 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 19,855 |
| 2018-08-20 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 12,380 |
| 2018-08-17 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 6,915 |
| 2018-08-16 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 2,130 |
| 2018-08-15 | $0.49 | $0.52 | $0.49 | $0.49 | $0.49 | 6,980 |
| 2018-08-14 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 3,805 |
| 2018-08-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,182 |
| 2018-08-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,284 |
| 2018-08-09 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 3,886 |
| 2018-08-08 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 17,600 |
| 2018-08-07 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 15,741 |
| 2018-08-06 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 100,626 |
| 2018-08-03 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 61,090 |
| 2018-08-02 | $0.52 | $0.52 | $0.46 | $0.52 | $0.52 | 23,885 |
| 2018-08-01 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 50 |
| 2018-07-31 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 10,706 |
| 2018-07-30 | $0.52 | $0.52 | $0.46 | $0.51 | $0.51 | 16,006 |
| 2018-07-27 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 1,960 |
| 2018-07-26 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 10,800 |
| 2018-07-25 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 30,370 |
| 2018-07-24 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 5,885 |
| 2018-07-23 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 8,520 |
| 2018-07-20 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 5,565 |
| 2018-07-19 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 13,414 |
| 2018-07-18 | $0.49 | $0.52 | $0.49 | $0.49 | $0.49 | 19,482 |
| 2018-07-17 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 29,683 |
| 2018-07-16 | $0.51 | $0.52 | $0.48 | $0.52 | $0.52 | 28,763 |
| 2018-07-13 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 85,680 |
| 2018-07-12 | $0.45 | $0.53 | $0.45 | $0.51 | $0.51 | 275,714 |
| 2018-07-11 | $0.33 | $0.51 | $0.33 | $0.44 | $0.44 | 54,710 |
| 2018-07-10 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 32,780 |
| 2018-07-09 | $0.30 | $0.30 | $0.24 | $0.25 | $0.25 | 13,088 |
| 2018-07-06 | $0.23 | $0.30 | $0.23 | $0.30 | $0.30 | 6,365 |
| 2018-07-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 8,014 |
| 2018-07-03 | $0.29 | $0.29 | $0.21 | $0.25 | $0.25 | 6,700 |
| 2018-07-02 | $0.26 | $0.29 | $0.15 | $0.25 | $0.25 | 93,428 |
| 2018-06-29 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 105,418 |
| 2018-06-28 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 8,837 |
| 2018-06-27 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 8,218 |
| 2018-06-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,565 |
| 2018-06-25 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 5,166 |
| 2018-06-22 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 62,540 |
| 2018-06-21 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 8,666 |
| 2018-06-20 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 82,688 |
| 2018-06-19 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 10,700 |
| 2018-06-18 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 2,274 |
| 2018-06-15 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 1,216 |
| 2018-06-14 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 12,450 |
| 2018-06-13 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 117,816 |
| 2018-06-12 | $0.29 | $0.33 | $0.28 | $0.30 | $0.30 | 15,332 |
| 2018-06-11 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 5,100 |
| 2018-06-08 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 30,270 |
| 2018-06-07 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 2,883 |
| 2018-06-06 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 46,474 |
| 2018-06-05 | $0.35 | $0.35 | $0.30 | $0.35 | $0.35 | 43,248 |
| 2018-06-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 49,600 |
| 2018-06-01 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 8,416 |
| 2018-05-31 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 8,082 |
| 2018-05-30 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 3,433 |
| 2018-05-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,235 |
| 2018-05-25 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 7,005 |
| 2018-05-24 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 3,500 |
| 2018-05-23 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 2,240 |
| 2018-05-22 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 11,159 |
| 2018-05-21 | $0.35 | $0.35 | $0.32 | $0.35 | $0.35 | 12,215 |
| 2018-05-18 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 12,110 |
| 2018-05-17 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 38,551 |
| 2018-05-16 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 1,912 |
| 2018-05-15 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 950 |
| 2018-05-14 | $0.40 | $0.40 | $0.35 | $0.40 | $0.40 | 6,950 |
| 2018-05-11 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 4,525 |
| 2018-05-10 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 11,618 |
| 2018-05-09 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 2,050 |
| 2018-05-08 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 17,424 |
| 2018-05-07 | $0.38 | $0.43 | $0.30 | $0.40 | $0.40 | 129,370 |
| 2018-05-04 | $0.40 | $0.43 | $0.38 | $0.38 | $0.38 | 10,753 |
| 2018-05-03 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 1,620 |
| 2018-05-02 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 62,206 |
| 2018-05-01 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 9,038 |
| 2018-04-30 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 7,700 |
| 2018-04-27 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 12,520 |
| 2018-04-26 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 27,663 |
| 2018-04-25 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 12,966 |
| 2018-04-24 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 14,328 |
| 2018-04-23 | $0.39 | $0.45 | $0.33 | $0.34 | $0.34 | 21,078 |
| 2018-04-20 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 6,034 |
| 2018-04-19 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 4,861 |
| 2018-04-18 | $0.34 | $0.37 | $0.32 | $0.33 | $0.33 | 10,920 |
| 2018-04-17 | $0.35 | $0.37 | $0.31 | $0.31 | $0.31 | 16,845 |
| 2018-04-16 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 9,141 |
| 2018-04-13 | $0.37 | $0.37 | $0.34 | $0.37 | $0.37 | 22,832 |
| 2018-04-12 | $0.47 | $0.47 | $0.25 | $0.38 | $0.38 | 58,078 |
| 2018-04-11 | $0.38 | $0.47 | $0.38 | $0.45 | $0.45 | 57,613 |
| 2018-04-10 | $0.43 | $0.45 | $0.38 | $0.38 | $0.38 | 11,402 |
| 2018-04-09 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 18,147 |
| 2018-04-06 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 766 |
| 2018-04-05 | $0.43 | $0.47 | $0.43 | $0.43 | $0.43 | 4,642 |
| 2018-04-04 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 19,096 |
| 2018-04-03 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 13,300 |
| 2018-04-02 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 15,008 |
| 2018-03-29 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 24,810 |
| 2018-03-28 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 19,834 |
| 2018-03-27 | $0.53 | $0.57 | $0.50 | $0.50 | $0.50 | 123,571 |
| 2018-03-26 | $0.50 | $0.58 | $0.48 | $0.51 | $0.51 | 29,235 |
| 2018-03-23 | $0.52 | $0.57 | $0.48 | $0.50 | $0.50 | 129,419 |
| 2018-03-22 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 57,725 |
| 2018-03-21 | $0.50 | $0.55 | $0.49 | $0.52 | $0.52 | 77,734 |
| 2018-03-20 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 57,996 |
| 2018-03-19 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 33,004 |
| 2018-03-16 | $0.52 | $0.58 | $0.47 | $0.50 | $0.50 | 138,525 |
| 2018-03-15 | $0.46 | $0.65 | $0.46 | $0.52 | $0.52 | 529,610 |
| 2018-03-14 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 28,996 |
| 2018-03-13 | $0.49 | $0.50 | $0.45 | $0.49 | $0.49 | 47,971 |
| 2018-03-12 | $0.49 | $0.50 | $0.44 | $0.49 | $0.49 | 82,960 |
| 2018-03-09 | $0.50 | $0.50 | $0.43 | $0.49 | $0.49 | 30,366 |
| 2018-03-08 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 45,004 |
| 2018-03-07 | $0.48 | $0.50 | $0.44 | $0.50 | $0.50 | 92,548 |
| 2018-03-06 | $0.45 | $0.49 | $0.43 | $0.46 | $0.46 | 26,736 |
| 2018-03-05 | $0.46 | $0.50 | $0.43 | $0.45 | $0.45 | 102,094 |
| 2018-03-02 | $0.43 | $0.52 | $0.43 | $0.45 | $0.45 | 167,910 |
| 2018-03-01 | $0.55 | $0.55 | $0.36 | $0.43 | $0.43 | 300,422 |
| 2018-02-28 | $0.48 | $0.55 | $0.45 | $0.55 | $0.55 | 38,525 |
| 2018-02-27 | $0.42 | $0.48 | $0.42 | $0.48 | $0.48 | 44,679 |
| 2018-02-26 | $0.52 | $0.55 | $0.41 | $0.50 | $0.50 | 53,261 |
| 2018-02-23 | $0.45 | $0.52 | $0.45 | $0.52 | $0.52 | 6,609 |
| 2018-02-22 | $0.52 | $0.55 | $0.41 | $0.54 | $0.54 | 29,657 |
| 2018-02-21 | $0.55 | $0.55 | $0.40 | $0.52 | $0.52 | 12,329 |
| 2018-02-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 371 |
| 2018-02-16 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 4,657 |
| 2018-02-15 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 357 |
| 2018-02-14 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 12,405 |
| 2018-02-13 | $0.54 | $0.60 | $0.53 | $0.55 | $0.55 | 107,920 |
| 2018-02-12 | $0.55 | $0.60 | $0.54 | $0.54 | $0.54 | 407,401 |
| 2018-02-09 | $0.47 | $0.55 | $0.47 | $0.55 | $0.55 | 14,681 |
| 2018-02-08 | $0.54 | $0.57 | $0.46 | $0.47 | $0.47 | 9,716 |
| 2018-02-07 | $0.52 | $0.52 | $0.46 | $0.50 | $0.50 | 28,997 |
| 2018-02-06 | $0.57 | $0.57 | $0.46 | $0.46 | $0.46 | 61,871 |
| 2018-02-05 | $0.60 | $0.65 | $0.37 | $0.53 | $0.53 | 29,981 |
| 2018-02-02 | $0.63 | $0.63 | $0.55 | $0.57 | $0.57 | 6,640 |
| 2018-02-01 | $0.56 | $0.63 | $0.56 | $0.58 | $0.58 | 6,946 |
| 2018-01-31 | $0.65 | $0.65 | $0.57 | $0.65 | $0.65 | 1,888 |
| 2018-01-30 | $0.61 | $0.67 | $0.57 | $0.67 | $0.67 | 7,064 |
| 2018-01-29 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 1,935 |
| 2018-01-26 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 2,198 |
| 2018-01-25 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 3,443 |
| 2018-01-24 | $0.60 | $0.67 | $0.60 | $0.67 | $0.67 | 2,249 |
| 2018-01-23 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,347 |
| 2018-01-22 | $0.69 | $0.69 | $0.58 | $0.66 | $0.66 | 819 |
| 2018-01-19 | $0.58 | $0.70 | $0.58 | $0.70 | $0.70 | 12,216 |
| 2018-01-18 | $0.67 | $0.67 | $0.58 | $0.67 | $0.67 | 9,271 |
| 2018-01-17 | $0.65 | $0.67 | $0.56 | $0.67 | $0.67 | 5,183 |
| 2018-01-16 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 2,790 |
| 2018-01-12 | $0.70 | $0.70 | $0.60 | $0.68 | $0.68 | 6,429 |
| 2018-01-11 | $0.55 | $0.71 | $0.55 | $0.71 | $0.71 | 15,522 |
| 2018-01-10 | $0.51 | $0.63 | $0.50 | $0.55 | $0.55 | 19,719 |
| 2018-01-09 | $0.62 | $0.63 | $0.52 | $0.52 | $0.52 | 8,314 |
| 2018-01-08 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 5,290 |
| 2018-01-05 | $0.67 | $0.67 | $0.59 | $0.63 | $0.63 | 18,412 |
| 2018-01-04 | $0.55 | $0.74 | $0.50 | $0.72 | $0.72 | 58,190 |
| 2018-01-03 | $0.55 | $0.55 | $0.41 | $0.50 | $0.50 | 12,937 |
| 2018-01-02 | $0.55 | $0.55 | $0.50 | $0.55 | $0.55 | 11,546 |
| 2017-12-29 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 20,339 |
| 2017-12-28 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 8,894 |
| 2017-12-27 | $0.52 | $0.55 | $0.45 | $0.55 | $0.55 | 9,279 |
| 2017-12-26 | $0.46 | $0.55 | $0.45 | $0.45 | $0.45 | 6,897 |
| 2017-12-22 | $0.55 | $0.55 | $0.36 | $0.55 | $0.55 | 4,329 |
| 2017-12-21 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 14,640 |
| 2017-12-20 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 18,826 |
| 2017-12-19 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 9,579 |
| 2017-12-18 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 3,280 |
| 2017-12-15 | $0.61 | $0.61 | $0.57 | $0.61 | $0.61 | 19,066 |
| 2017-12-14 | $0.57 | $0.65 | $0.57 | $0.61 | $0.61 | 2,029 |
| 2017-12-13 | $0.63 | $0.65 | $0.50 | $0.65 | $0.65 | 39,981 |
| 2017-12-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 345 |
| 2017-12-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,215 |
| 2017-12-08 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 9,059 |
| 2017-12-07 | $0.70 | $0.70 | $0.60 | $0.70 | $0.70 | 23,888 |
| 2017-12-06 | $0.69 | $0.75 | $0.66 | $0.68 | $0.68 | 15,791 |
| 2017-12-05 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 4,001 |
| 2017-12-04 | $0.83 | $0.83 | $0.61 | $0.75 | $0.75 | 14,348 |
| 2017-12-01 | $0.75 | $0.90 | $0.75 | $0.81 | $0.81 | 2,417 |
| 2017-11-30 | $0.78 | $0.84 | $0.65 | $0.84 | $0.84 | 9,919 |
| 2017-11-29 | $0.91 | $0.91 | $0.78 | $0.91 | $0.91 | 13,214 |
| 2017-11-28 | $0.85 | $0.91 | $0.78 | $0.85 | $0.85 | 3,642 |
| 2017-11-27 | $0.91 | $0.91 | $0.60 | $0.85 | $0.85 | 20,163 |
| 2017-11-24 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 550 |
| 2017-11-22 | $1.00 | $1.00 | $0.90 | $0.92 | $0.92 | 599 |
| 2017-11-21 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 6,200 |
| 2017-11-20 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 12,776 |
| 2017-11-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 806 |
| 2017-11-16 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 2,189 |
| 2017-11-15 | $1.05 | $1.06 | $0.90 | $1.01 | $1.01 | 19,872 |
| 2017-11-14 | $0.95 | $1.00 | $0.90 | $0.99 | $0.99 | 13,521 |
| 2017-11-13 | $0.85 | $0.89 | $0.70 | $0.86 | $0.86 | 18,821 |
| 2017-11-10 | $0.55 | $0.85 | $0.55 | $0.81 | $0.81 | 29,088 |
| 2017-11-09 | $1.01 | $1.05 | $0.55 | $0.55 | $0.55 | 73,619 |
| 2017-11-08 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 20,844 |
| 2017-11-07 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 320 |
| 2017-11-06 | $1.35 | $1.45 | $1.25 | $1.25 | $1.25 | 20,739 |
| 2017-11-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,834 |
| 2017-11-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,043 |
| 2017-11-01 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 141 |
| 2017-10-31 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 6,151 |
| 2017-10-30 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2017-10-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,482 |
| 2017-10-26 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 2,721 |
| 2017-10-25 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 10 |
| 2017-10-24 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 79 |
| 2017-10-23 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,005 |
| 2017-10-20 | $1.37 | $1.75 | $1.37 | $1.75 | $1.75 | 32,917 |
| 2017-10-19 | $1.36 | $1.43 | $1.36 | $1.43 | $1.43 | 1,189 |
| 2017-10-18 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2017-10-17 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 835 |
| 2017-10-16 | $1.36 | $1.50 | $1.36 | $1.50 | $1.50 | 1,115 |
| 2017-10-13 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,292 |
| 2017-10-12 | $1.50 | $1.50 | $1.30 | $1.50 | $1.50 | 3,153 |
| 2017-10-11 | $1.35 | $1.50 | $1.35 | $1.50 | $1.50 | 3,098 |
| 2017-10-10 | $1.35 | $1.50 | $1.35 | $1.50 | $1.50 | 1,115 |
| 2017-10-09 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 2,393 |
| 2017-10-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,808 |
| 2017-10-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 138 |
| 2017-10-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 93 |
| 2017-10-03 | $1.50 | $1.50 | $1.15 | $1.50 | $1.50 | 626 |
| 2017-10-02 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 4,007 |
| 2017-09-29 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 500 |
| 2017-09-28 | $1.41 | $1.41 | $1.31 | $1.31 | $1.31 | 1,072 |
| 2017-09-27 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 260 |
| 2017-09-26 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 899 |
| 2017-09-25 | $1.40 | $1.60 | $1.40 | $1.60 | $1.60 | 877 |
| 2017-09-22 | $1.30 | $1.40 | $1.30 | $1.30 | $1.30 | 2,313 |
| 2017-09-21 | $1.45 | $1.45 | $1.30 | $1.30 | $1.30 | 19,802 |
| 2017-09-20 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 139 |
| 2017-09-19 | $1.53 | $1.55 | $1.45 | $1.45 | $1.45 | 1,515 |
| 2017-09-18 | $1.43 | $1.74 | $1.40 | $1.60 | $1.60 | 2,934 |
| 2017-09-15 | $1.38 | $1.43 | $1.38 | $1.43 | $1.43 | 340 |
| 2017-09-14 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 20 |
| 2017-09-13 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 245 |
| 2017-09-12 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 1,509 |
| 2017-09-11 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 285 |
| 2017-09-08 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 292 |
| 2017-09-07 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 500 |
| 2017-09-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2017-09-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 16 |
| 2017-09-01 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 5,715 |
| 2017-08-31 | $1.45 | $1.51 | $1.45 | $1.45 | $1.45 | 1,410 |
| 2017-08-30 | $1.37 | $1.60 | $1.25 | $1.45 | $1.45 | 3,133 |
| 2017-08-29 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 200 |
| 2017-08-28 | $1.42 | $1.46 | $1.37 | $1.37 | $1.37 | 4,331 |
| 2017-08-25 | $1.65 | $1.65 | $1.40 | $1.45 | $1.45 | 6,565 |
| 2017-08-24 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 2,034 |
| 2017-08-23 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 1,370 |
| 2017-08-22 | $1.80 | $1.80 | $1.53 | $1.53 | $1.53 | 9,390 |
| 2017-08-21 | $1.76 | $1.80 | $1.40 | $1.80 | $1.80 | 3,317 |
| 2017-08-18 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 647 |
| 2017-08-17 | $2.00 | $2.00 | $1.76 | $1.80 | $1.80 | 6,570 |
| 2017-08-16 | $1.95 | $2.00 | $1.80 | $2.00 | $2.00 | 5,926 |
| 2017-08-15 | $1.90 | $1.95 | $1.65 | $1.70 | $1.70 | 5,716 |
| 2017-08-14 | $1.66 | $1.90 | $1.66 | $1.79 | $1.79 | 5,284 |
| 2017-08-11 | $1.90 | $1.90 | $1.65 | $1.70 | $1.70 | 3,726 |
| 2017-08-10 | $1.55 | $1.75 | $1.43 | $1.75 | $1.75 | 7,777 |
| 2017-08-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,155 |
| 2017-08-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 247 |
| 2017-08-07 | $1.45 | $1.60 | $1.45 | $1.60 | $1.60 | 765 |
| 2017-08-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 989 |
| 2017-08-03 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 16,214 |
| 2017-08-02 | $1.35 | $1.50 | $1.35 | $1.50 | $1.50 | 5,307 |
| 2017-08-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 793 |
| 2017-07-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,859 |
| 2017-07-28 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 547 |
| 2017-07-27 | $1.28 | $1.30 | $1.20 | $1.26 | $1.26 | 3,606 |
| 2017-07-26 | $1.25 | $1.35 | $1.25 | $1.30 | $1.30 | 5,672 |
| 2017-07-25 | $1.35 | $1.40 | $1.25 | $1.30 | $1.30 | 6,543 |
| 2017-07-24 | $1.65 | $1.65 | $1.30 | $1.35 | $1.35 | 2,528 |
| 2017-07-21 | $1.58 | $1.60 | $1.25 | $1.55 | $1.55 | 4,849 |
| 2017-07-20 | $1.06 | $1.60 | $1.05 | $1.60 | $1.60 | 34,897 |
| 2017-07-19 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 461 |
| 2017-07-18 | $1.75 | $1.75 | $1.57 | $1.60 | $1.60 | 1,618 |
| 2017-07-17 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1,290 |
| 2017-07-14 | $1.65 | $1.82 | $1.65 | $1.80 | $1.80 | 4,278 |
| 2017-07-13 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 884 |
| 2017-07-12 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 2,195 |
| 2017-07-11 | $1.55 | $1.65 | $1.51 | $1.51 | $1.51 | 1,841 |
| 2017-07-10 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 899 |
| 2017-07-07 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 5,115 |
| 2017-07-06 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 625 |
| 2017-07-05 | $1.65 | $1.75 | $1.35 | $1.50 | $1.50 | 4,355 |
| 2017-07-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 423 |
| 2017-06-30 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 1,000 |
| 2017-06-29 | $1.45 | $1.50 | $1.35 | $1.50 | $1.50 | 14,290 |
| 2017-06-28 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 14,869 |
| 2017-06-27 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 7,271 |
| 2017-06-26 | $1.60 | $1.60 | $1.50 | $1.60 | $1.60 | 3,253 |
| 2017-06-23 | $1.65 | $1.67 | $1.60 | $1.60 | $1.60 | 9,836 |
| 2017-06-22 | $1.73 | $1.79 | $1.65 | $1.70 | $1.70 | 5,959 |
| 2017-06-21 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 20 |
| 2017-06-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 3,742 |
| 2017-06-19 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 608 |
| 2017-06-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 590 |
| 2017-06-15 | $1.67 | $1.67 | $1.65 | $1.65 | $1.65 | 950 |
| 2017-06-14 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 305 |
| 2017-06-13 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 625 |
| 2017-06-12 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 115 |
| 2017-06-09 | $1.80 | $1.80 | $1.65 | $1.80 | $1.80 | 2,711 |
| 2017-06-08 | $1.94 | $1.94 | $1.45 | $1.65 | $1.65 | 15,771 |
| 2017-06-07 | $1.94 | $1.94 | $1.80 | $1.94 | $1.94 | 2,243 |
| 2017-06-06 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 530 |
| 2017-06-05 | $1.95 | $1.95 | $1.94 | $1.95 | $1.95 | 8,949 |
| 2017-06-02 | $1.86 | $1.89 | $1.85 | $1.85 | $1.85 | 3,682 |
| 2017-06-01 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 53 |
| 2017-05-31 | $1.70 | $1.89 | $1.70 | $1.89 | $1.89 | 13,245 |
| 2017-05-30 | $1.80 | $1.84 | $1.51 | $1.70 | $1.70 | 6,577 |
| 2017-05-26 | $2.30 | $2.30 | $1.37 | $1.75 | $1.75 | 60,789 |
| 2017-05-25 | $2.15 | $2.19 | $2.15 | $2.19 | $2.19 | 1,695 |
| 2017-05-24 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 200 |
| 2017-05-23 | $2.19 | $2.19 | $2.15 | $2.15 | $2.15 | 966 |
| 2017-05-22 | $2.15 | $2.18 | $2.15 | $2.18 | $2.18 | 3,343 |
| 2017-05-19 | $2.15 | $2.18 | $2.15 | $2.18 | $2.18 | 1,432 |
| 2017-05-18 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 1,311 |
| 2017-05-17 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 300 |
| 2017-05-16 | $2.05 | $2.18 | $2.05 | $2.18 | $2.18 | 1,051 |
| 2017-05-15 | $2.10 | $2.10 | $2.06 | $2.06 | $2.06 | 2,085 |
| 2017-05-12 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 942 |
| 2017-05-11 | $2.19 | $2.19 | $2.00 | $2.05 | $2.05 | 4,608 |
| 2017-05-10 | $2.08 | $2.15 | $2.00 | $2.00 | $2.00 | 6,559 |
| 2017-05-09 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 35 |
| 2017-05-08 | $2.00 | $2.30 | $2.00 | $2.20 | $2.20 | 26,649 |
| 2017-05-05 | $2.00 | $2.05 | $2.00 | $2.00 | $2.00 | 9,289 |
| 2017-05-04 | $2.11 | $2.11 | $1.95 | $2.00 | $2.00 | 30,609 |
| 2017-05-03 | $2.15 | $2.15 | $2.10 | $2.15 | $2.15 | 10,920 |
| 2017-05-02 | $2.20 | $2.20 | $2.15 | $2.17 | $2.17 | 9,818 |
| 2017-05-01 | $2.15 | $2.18 | $2.10 | $2.10 | $2.10 | 5,480 |
| 2017-04-28 | $2.15 | $2.34 | $2.15 | $2.15 | $2.15 | 5,348 |
| 2017-04-27 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 1,681 |
| 2017-04-26 | $2.05 | $2.27 | $2.05 | $2.10 | $2.10 | 16,990 |
| 2017-04-25 | $2.10 | $2.15 | $1.95 | $2.05 | $2.05 | 63,279 |
| 2017-04-24 | $2.73 | $2.73 | $1.90 | $2.10 | $2.10 | 424,233 |
| 2017-04-21 | $2.89 | $2.98 | $2.75 | $2.75 | $2.75 | 27,811 |
| 2017-04-20 | $3.08 | $3.15 | $2.75 | $2.89 | $2.89 | 129,052 |
| 2017-04-19 | $3.11 | $3.11 | $3.08 | $3.08 | $3.08 | 13,500 |
| 2017-04-18 | $3.11 | $3.20 | $3.07 | $3.20 | $3.20 | 7,628 |
| 2017-04-17 | $3.21 | $3.35 | $3.12 | $3.12 | $3.12 | 8,611 |
| 2017-04-13 | $2.95 | $3.35 | $2.95 | $3.21 | $3.21 | 134,282 |
| 2017-04-12 | $3.05 | $3.25 | $2.95 | $2.95 | $2.95 | 48,620 |
| 2017-04-11 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 4,335 |
| 2017-04-10 | $3.05 | $3.25 | $3.05 | $3.20 | $3.20 | 226,614 |
| 2017-04-07 | $3.00 | $3.22 | $3.00 | $3.22 | $3.22 | 17,461 |
| 2017-04-06 | $3.23 | $3.23 | $2.90 | $3.05 | $3.05 | 65,621 |
| 2017-04-05 | $3.48 | $3.48 | $3.15 | $3.25 | $3.25 | 53,859 |
| 2017-04-04 | $3.35 | $3.50 | $3.35 | $3.48 | $3.48 | 2,359 |
| 2017-04-03 | $3.64 | $3.65 | $3.35 | $3.40 | $3.40 | 5,653 |
| 2017-03-31 | $3.84 | $4.00 | $3.60 | $3.64 | $3.64 | 27,912 |
| 2017-03-30 | $3.62 | $3.84 | $3.62 | $3.84 | $3.84 | 12,046 |
| 2017-03-29 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 41,192 |
| 2017-03-28 | $3.51 | $3.94 | $3.51 | $3.61 | $3.61 | 6,807 |
| 2017-03-27 | $3.65 | $3.65 | $3.41 | $3.51 | $3.51 | 38,687 |
| 2017-03-24 | $3.41 | $3.94 | $3.41 | $3.52 | $3.52 | 103,198 |
| 2017-03-23 | $3.54 | $3.69 | $3.08 | $3.45 | $3.45 | 123,654 |
| 2017-03-22 | $2.50 | $4.01 | $2.50 | $3.54 | $3.54 | 199,815 |
| 2017-03-21 | $1.81 | $2.65 | $1.73 | $2.55 | $2.55 | 536,711 |
| 2017-03-20 | $1.90 | $1.90 | $1.69 | $1.85 | $1.85 | 16,408 |
| 2017-03-17 | $2.10 | $2.10 | $1.95 | $2.00 | $2.00 | 580,021 |
| 2017-03-16 | $1.40 | $2.39 | $1.38 | $2.05 | $2.05 | 482,376 |
| 2017-03-15 | $1.30 | $1.43 | $1.25 | $1.43 | $1.43 | 87,690 |
| 2017-03-14 | $1.34 | $1.34 | $1.07 | $1.15 | $1.15 | 14,705 |
| 2017-03-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 698 |
| 2017-03-10 | $1.16 | $1.36 | $1.16 | $1.22 | $1.22 | 1,651 |
| 2017-03-09 | $1.22 | $1.37 | $1.17 | $1.31 | $1.31 | 12,542 |
| 2017-03-08 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,120 |
| 2017-03-07 | $1.20 | $1.20 | $1.14 | $1.20 | $1.20 | 11,674 |
| 2017-03-06 | $1.23 | $1.24 | $1.19 | $1.24 | $1.24 | 3,614 |
| 2017-03-03 | $1.20 | $1.25 | $1.18 | $1.18 | $1.18 | 3,216 |
| 2017-03-02 | $1.31 | $1.38 | $1.15 | $1.15 | $1.15 | 9,274 |
| 2017-03-01 | $1.24 | $1.40 | $1.24 | $1.40 | $1.40 | 80,153 |
| 2017-02-28 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 2,674 |
| 2017-02-27 | $1.19 | $1.30 | $1.19 | $1.22 | $1.22 | 12,835 |
| 2017-02-24 | $1.20 | $1.39 | $1.15 | $1.16 | $1.16 | 32,299 |
| 2017-02-23 | $1.14 | $1.20 | $1.12 | $1.20 | $1.20 | 11,613 |
| 2017-02-22 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 20,425 |
| 2017-02-21 | $1.15 | $1.17 | $1.10 | $1.17 | $1.17 | 14,661 |
| 2017-02-17 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 15,386 |
| 2017-02-16 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 6,416 |
| 2017-02-15 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 6,720 |
| 2017-02-14 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 9,100 |
| 2017-02-13 | $1.15 | $1.15 | $1.09 | $1.09 | $1.09 | 2,153 |
| 2017-02-10 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 1,194 |
| 2017-02-09 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 1,534 |
| 2017-02-08 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 420 |
| 2017-02-07 | $1.07 | $1.17 | $1.07 | $1.12 | $1.12 | 2,858 |
| 2017-02-06 | $1.20 | $1.20 | $1.07 | $1.07 | $1.07 | 3,698 |
| 2017-02-03 | $1.13 | $1.20 | $1.10 | $1.20 | $1.20 | 5,344 |
| 2017-02-02 | $1.07 | $1.18 | $1.07 | $1.18 | $1.18 | 5,858 |
| 2017-02-01 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 1,812 |
| 2017-01-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 9,567 |
| 2017-01-30 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 506 |
| 2017-01-27 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 783 |
| 2017-01-26 | $1.15 | $1.16 | $0.90 | $1.14 | $1.14 | 19,445 |
| 2017-01-25 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 8,476 |
| 2017-01-24 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,390 |
| 2017-01-23 | $1.08 | $1.15 | $1.08 | $1.15 | $1.15 | 1,601 |
| 2017-01-20 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 2,227 |
| 2017-01-19 | $1.06 | $1.14 | $0.84 | $1.07 | $1.07 | 32,985 |
| 2017-01-18 | $1.06 | $1.15 | $1.06 | $1.10 | $1.10 | 800 |
| 2017-01-17 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 5,098 |
| 2017-01-13 | $1.15 | $1.15 | $1.05 | $1.15 | $1.15 | 4,190 |
| 2017-01-12 | $1.13 | $1.15 | $1.10 | $1.15 | $1.15 | 16,319 |
| 2017-01-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,180 |
| 2017-01-10 | $1.16 | $1.17 | $1.12 | $1.12 | $1.12 | 1,535 |
| 2017-01-09 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 3,515 |
| 2017-01-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 264 |
| 2017-01-05 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,100 |
| 2017-01-04 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 6,085 |
| 2017-01-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 3,916 |
| 2016-12-30 | $1.16 | $1.19 | $1.11 | $1.11 | $1.11 | 10,820 |
| 2016-12-29 | $1.25 | $1.25 | $1.11 | $1.11 | $1.11 | 2,429 |
| 2016-12-28 | $1.25 | $1.27 | $1.21 | $1.21 | $1.21 | 22,338 |
| 2016-12-27 | $1.22 | $1.30 | $1.22 | $1.25 | $1.25 | 7,559 |
| 2016-12-23 | $1.20 | $1.30 | $1.11 | $1.21 | $1.21 | 8,394 |
| 2016-12-22 | $1.20 | $1.22 | $1.13 | $1.20 | $1.20 | 20,180 |
| 2016-12-21 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 13,803 |
| 2016-12-20 | $1.39 | $1.39 | $1.26 | $1.30 | $1.30 | 6,098 |
| 2016-12-19 | $1.39 | $1.39 | $1.36 | $1.39 | $1.39 | 1,028 |
| 2016-12-16 | $1.25 | $1.39 | $1.25 | $1.39 | $1.39 | 1,950 |
| 2016-12-15 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 7,200 |
| 2016-12-14 | $1.30 | $1.39 | $1.30 | $1.35 | $1.35 | 1,397 |
| 2016-12-13 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 1,616 |
| 2016-12-12 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 19,467 |
| 2016-12-09 | $1.45 | $1.60 | $1.37 | $1.40 | $1.40 | 11,587 |
| 2016-12-08 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 240 |
| 2016-12-07 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 2,964 |
| 2016-12-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2016-12-05 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 13,034 |
| 2016-12-02 | $1.51 | $1.53 | $1.50 | $1.53 | $1.53 | 4,403 |
| 2016-12-01 | $1.40 | $1.55 | $1.40 | $1.50 | $1.50 | 4,361 |
| 2016-11-30 | $1.55 | $1.55 | $1.40 | $1.45 | $1.45 | 2,971 |
| 2016-11-29 | $1.50 | $1.70 | $1.50 | $1.50 | $1.50 | 18,564 |
| 2016-11-28 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 21,251 |
| 2016-11-25 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2016-11-23 | $1.25 | $1.42 | $1.20 | $1.41 | $1.41 | 16,014 |
| 2016-11-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 824 |
| 2016-11-21 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 9,525 |
| 2016-11-18 | $1.35 | $1.35 | $1.25 | $1.28 | $1.28 | 1,375 |
| 2016-11-17 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 15 |
| 2016-11-16 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 4,143 |
| 2016-11-15 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 10,384 |
| 2016-11-14 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 2,890 |
| 2016-11-11 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 2,986 |
| 2016-11-10 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 234 |
| 2016-11-09 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 5,835 |
| 2016-11-08 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,246 |
| 2016-11-07 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 2,075 |
| 2016-11-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 203 |
| 2016-11-03 | $1.25 | $1.40 | $1.24 | $1.30 | $1.30 | 5,839 |
| 2016-11-02 | $1.39 | $1.39 | $1.20 | $1.25 | $1.25 | 3,680 |
| 2016-11-01 | $1.33 | $1.42 | $1.33 | $1.39 | $1.39 | 4,467 |
| 2016-10-31 | $1.33 | $1.33 | $1.22 | $1.33 | $1.33 | 9,565 |
| 2016-10-28 | $1.38 | $1.39 | $1.22 | $1.33 | $1.33 | 7,282 |
| 2016-10-27 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 1,604 |
| 2016-10-26 | $1.28 | $1.40 | $1.28 | $1.40 | $1.40 | 6,900 |
| 2016-10-25 | $1.41 | $1.42 | $1.19 | $1.28 | $1.28 | 21,692 |
| 2016-10-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 5 |
| 2016-10-21 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 45,780 |
| 2016-10-20 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 8,795 |
| 2016-10-19 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 178,577 |
| 2016-10-18 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 1,100 |
| 2016-10-17 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 955 |
| 2016-10-14 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 1,393 |
| 2016-10-13 | $1.28 | $1.40 | $1.28 | $1.40 | $1.40 | 2,022 |
| 2016-10-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2016-10-11 | $1.38 | $1.40 | $1.25 | $1.25 | $1.25 | 11,468 |
| 2016-10-10 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 1,161 |
| 2016-10-07 | $1.48 | $1.48 | $1.37 | $1.37 | $1.37 | 3,078 |
| 2016-10-06 | $1.51 | $1.51 | $1.40 | $1.48 | $1.48 | 2,586 |
| 2016-10-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 571 |
| 2016-10-04 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 3,666 |
| 2016-10-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 255 |
| 2016-09-30 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 3,087 |
| 2016-09-29 | $1.47 | $1.47 | $1.37 | $1.47 | $1.47 | 12,378 |
| 2016-09-28 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 4,700 |
| 2016-09-27 | $1.47 | $1.47 | $1.35 | $1.47 | $1.47 | 5,154 |
| 2016-09-26 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 13,806 |
| 2016-09-23 | $1.25 | $1.49 | $1.24 | $1.47 | $1.47 | 47,886 |
| 2016-09-22 | $1.30 | $1.30 | $1.21 | $1.21 | $1.21 | 4,179 |
| 2016-09-21 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 26,893 |
| 2016-09-20 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 1,716 |
| 2016-09-19 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 24,282 |
| 2016-09-16 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 290 |
| 2016-09-15 | $1.40 | $1.40 | $1.33 | $1.33 | $1.33 | 301 |
| 2016-09-14 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 1,141 |
| 2016-09-13 | $1.28 | $1.45 | $1.25 | $1.45 | $1.45 | 25,095 |
| 2016-09-12 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 1,499 |
| 2016-09-09 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 4,071 |
| 2016-09-08 | $1.21 | $1.25 | $1.20 | $1.25 | $1.25 | 6,762 |
| 2016-09-07 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 414 |
| 2016-09-06 | $1.48 | $1.48 | $1.22 | $1.22 | $1.22 | 15,332 |
| 2016-09-02 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 540 |
| 2016-09-01 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 10,313 |
| 2016-08-31 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 6,366 |
| 2016-08-30 | $1.45 | $1.49 | $1.38 | $1.47 | $1.47 | 27,600 |
| 2016-08-29 | $1.48 | $1.48 | $1.43 | $1.44 | $1.44 | 11,521 |
| 2016-08-26 | $1.38 | $1.45 | $1.38 | $1.44 | $1.44 | 18,917 |
| 2016-08-25 | $1.40 | $1.40 | $1.33 | $1.40 | $1.40 | 59,325 |
| 2016-08-24 | $1.30 | $1.35 | $1.27 | $1.35 | $1.35 | 60,987 |
| 2016-08-23 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 1,501 |
| 2016-08-22 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 2,645 |
| 2016-08-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,512 |
| 2016-08-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 501 |
| 2016-08-17 | $1.30 | $1.30 | $1.19 | $1.25 | $1.25 | 2,033 |
| 2016-08-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4,001 |
| 2016-08-15 | $1.30 | $1.30 | $1.20 | $1.30 | $1.30 | 2,220 |
| 2016-08-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,045 |
| 2016-08-11 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 1,800 |
| 2016-08-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2016-08-09 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 3,611 |
| 2016-08-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,440 |
| 2016-08-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 3,200 |
| 2016-08-04 | $1.29 | $1.30 | $1.25 | $1.30 | $1.30 | 1,913 |
| 2016-08-03 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 5,755 |
| 2016-08-02 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 9,307 |
| 2016-08-01 | $1.29 | $1.30 | $1.23 | $1.23 | $1.23 | 6,113 |
| 2016-07-29 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 22,349 |
| 2016-07-28 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 1,443 |
| 2016-07-27 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 202 |
| 2016-07-26 | $1.29 | $1.29 | $1.21 | $1.21 | $1.21 | 1,662 |
| 2016-07-25 | $1.29 | $1.30 | $1.20 | $1.30 | $1.30 | 4,775 |
| 2016-07-22 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 1,253 |
| 2016-07-21 | $1.22 | $1.30 | $1.12 | $1.30 | $1.30 | 14,116 |
| 2016-07-20 | $1.20 | $1.30 | $1.18 | $1.30 | $1.30 | 5,932 |
| 2016-07-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 613 |
| 2016-07-18 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 350 |
| 2016-07-15 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 1,600 |
| 2016-07-14 | $1.21 | $1.27 | $1.12 | $1.27 | $1.27 | 4,477 |
| 2016-07-13 | $1.19 | $1.28 | $1.19 | $1.21 | $1.21 | 4,570 |
| 2016-07-12 | $1.22 | $1.22 | $1.12 | $1.15 | $1.15 | 7,398 |
| 2016-07-11 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 26,069 |
| 2016-07-08 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 4,159 |
| 2016-07-07 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 8,910 |
| 2016-07-06 | $1.05 | $1.12 | $1.05 | $1.08 | $1.08 | 5,482 |
| 2016-07-05 | $1.21 | $1.21 | $1.10 | $1.10 | $1.10 | 825 |
| 2016-07-01 | $1.30 | $1.30 | $1.07 | $1.12 | $1.12 | 7,437 |
| 2016-06-30 | $1.30 | $1.30 | $1.15 | $1.30 | $1.30 | 9,119 |
| 2016-06-29 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 58,918 |
| 2016-06-28 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 22,387 |
| 2016-06-27 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 1,881 |
| 2016-06-24 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 2,775 |
| 2016-06-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 205 |
| 2016-06-22 | $1.07 | $1.18 | $1.07 | $1.12 | $1.12 | 6,057 |
| 2016-06-21 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 950 |
| 2016-06-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,665 |
| 2016-06-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 5 |
| 2016-06-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-06-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-06-14 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 60 |
| 2016-06-13 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 2,180 |
| 2016-06-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 109 |
| 2016-06-09 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 727 |
| 2016-06-08 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 4,155 |
| 2016-06-07 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 376 |
| 2016-06-06 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 605 |
| 2016-06-03 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 783 |
| 2016-06-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 168 |
| 2016-06-01 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 2,069 |
| 2016-05-31 | $1.00 | $1.08 | $0.92 | $0.92 | $0.92 | 11,407 |
| 2016-05-27 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 6,900 |
| 2016-05-26 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 4,802 |
| 2016-05-25 | $1.12 | $1.14 | $1.05 | $1.10 | $1.10 | 13,396 |
| 2016-05-24 | $0.89 | $1.24 | $0.89 | $1.10 | $1.10 | 46,846 |
| 2016-05-23 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 5,032 |
| 2016-05-20 | $0.85 | $0.85 | $0.77 | $0.80 | $0.80 | 21,000 |
| 2016-05-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,160 |
| 2016-05-18 | $0.88 | $0.89 | $0.80 | $0.89 | $0.89 | 3,313 |
| 2016-05-17 | $0.95 | $1.00 | $0.78 | $0.89 | $0.89 | 18,752 |
| 2016-05-16 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 3,930 |
| 2016-05-13 | $0.95 | $0.95 | $0.86 | $0.86 | $0.86 | 2,525 |
| 2016-05-12 | $0.98 | $0.98 | $0.87 | $0.87 | $0.87 | 18,417 |
| 2016-05-11 | $0.93 | $0.98 | $0.92 | $0.92 | $0.92 | 3,619 |
| 2016-05-10 | $0.96 | $1.00 | $0.93 | $1.00 | $1.00 | 8,014 |
| 2016-05-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-05-06 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 959 |
| 2016-05-05 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 13,560 |
| 2016-05-04 | $1.14 | $1.18 | $0.72 | $1.00 | $1.00 | 28,795 |
| 2016-05-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,170 |
| 2016-05-02 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 3,828 |
| 2016-04-29 | $1.02 | $1.10 | $1.01 | $1.10 | $1.10 | 4,465 |
| 2016-04-28 | $1.19 | $1.19 | $0.95 | $1.00 | $1.00 | 9,149 |
| 2016-04-27 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 280 |
| 2016-04-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 202 |
| 2016-04-25 | $1.20 | $1.25 | $1.18 | $1.18 | $1.18 | 12,815 |
| 2016-04-22 | $1.13 | $1.13 | $1.06 | $1.10 | $1.10 | 12,237 |
| 2016-04-21 | $1.22 | $1.22 | $1.12 | $1.12 | $1.12 | 1,457 |
| 2016-04-20 | $1.24 | $1.36 | $1.11 | $1.24 | $1.24 | 13,149 |
| 2016-04-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 275 |
| 2016-04-18 | $1.23 | $1.23 | $1.10 | $1.20 | $1.20 | 2,712 |
| 2016-04-15 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,842 |
| 2016-04-14 | $1.25 | $1.25 | $1.20 | $1.24 | $1.24 | 965 |
| 2016-04-13 | $1.24 | $1.32 | $1.21 | $1.25 | $1.25 | 42,601 |
| 2016-04-12 | $1.15 | $1.25 | $1.14 | $1.25 | $1.25 | 20,183 |
| 2016-04-11 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 4,068 |
| 2016-04-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 552 |
| 2016-04-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 480 |
| 2016-04-06 | $1.13 | $1.20 | $1.13 | $1.20 | $1.20 | 4,200 |
| 2016-04-05 | $1.21 | $1.24 | $1.18 | $1.18 | $1.18 | 4,576 |
| 2016-04-04 | $1.20 | $1.21 | $1.15 | $1.21 | $1.21 | 2,625 |
| 2016-04-01 | $1.11 | $1.24 | $1.11 | $1.21 | $1.21 | 16,912 |
| 2016-03-31 | $1.10 | $1.11 | $1.02 | $1.11 | $1.11 | 12,049 |
| 2016-03-30 | $1.15 | $1.15 | $1.00 | $1.00 | $1.00 | 4,168 |
| 2016-03-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,947 |
| 2016-03-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,370 |
| 2016-03-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,220 |
| 2016-03-23 | $1.01 | $1.12 | $0.95 | $1.00 | $1.00 | 10,358 |
| 2016-03-22 | $1.25 | $1.25 | $0.91 | $1.09 | $1.09 | 11,638 |
| 2016-03-21 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 3,347 |
| 2016-03-18 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 574 |
| 2016-03-17 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 2,940 |
| 2016-03-16 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 6,280 |
| 2016-03-15 | $1.06 | $1.49 | $1.06 | $1.21 | $1.21 | 11,714 |
| 2016-03-14 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 1,250 |
| 2016-03-11 | $1.14 | $1.14 | $1.02 | $1.02 | $1.02 | 1,915 |
| 2016-03-10 | $1.00 | $1.34 | $1.00 | $1.11 | $1.11 | 10,405 |
| 2016-03-09 | $1.03 | $1.15 | $0.99 | $1.15 | $1.15 | 11,680 |
| 2016-03-08 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 17,440 |
| 2016-03-07 | $1.20 | $1.20 | $1.11 | $1.11 | $1.11 | 3,107 |
| 2016-03-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 303 |
| 2016-03-03 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,199 |
| 2016-03-02 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 200 |
| 2016-03-01 | $1.15 | $1.20 | $1.11 | $1.11 | $1.11 | 16,748 |
| 2016-02-29 | $1.07 | $1.15 | $1.00 | $1.15 | $1.15 | 29,815 |
| 2016-02-26 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 33,531 |
| 2016-02-25 | $1.02 | $1.11 | $1.02 | $1.04 | $1.04 | 16,342 |
| 2016-02-24 | $1.10 | $1.10 | $1.01 | $1.04 | $1.04 | 10,069 |
| 2016-02-23 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 22,299 |
| 2016-02-22 | $1.00 | $1.12 | $0.97 | $1.12 | $1.12 | 41,880 |
| 2016-02-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 180 |
| 2016-02-18 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 753 |
| 2016-02-17 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2016-02-16 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 444 |
| 2016-02-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 400 |
| 2016-02-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-02-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,538 |
| 2016-02-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 958 |
| 2016-02-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 40 |
| 2016-02-05 | $1.00 | $1.00 | $0.86 | $0.86 | $0.86 | 8,060 |
| 2016-02-04 | $1.00 | $1.01 | $0.91 | $0.98 | $0.98 | 7,701 |
| 2016-02-03 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 4,433 |
| 2016-02-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,052 |
| 2016-02-01 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,391 |
| 2016-01-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 212 |
| 2016-01-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,814 |
| 2016-01-27 | $0.93 | $1.00 | $0.93 | $1.00 | $1.00 | 1,695 |
| 2016-01-26 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 4,927 |
| 2016-01-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,110 |
| 2016-01-22 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 5,589 |
| 2016-01-21 | $1.02 | $1.02 | $0.90 | $0.90 | $0.90 | 4,048 |
| 2016-01-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-01-19 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,316 |
| 2016-01-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 896 |
| 2016-01-14 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,106 |
| 2016-01-13 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 3,651 |
| 2016-01-12 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 4,445 |
| 2016-01-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,920 |
| 2016-01-08 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 17,764 |
| 2016-01-07 | $1.07 | $1.10 | $1.01 | $1.01 | $1.01 | 24,832 |
| 2016-01-06 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 24,401 |
| 2016-01-05 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 141 |
| 2016-01-04 | $0.95 | $0.95 | $0.84 | $0.94 | $0.94 | 6,575 |
| 2015-12-31 | $0.93 | $1.00 | $0.84 | $0.90 | $0.90 | 23,395 |
| 2015-12-30 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 3,697 |
| 2015-12-29 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 24,737 |
| 2015-12-28 | $1.05 | $1.06 | $0.98 | $1.00 | $1.00 | 3,390 |
| 2015-12-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 31 |
| 2015-12-23 | $1.05 | $1.07 | $1.00 | $1.05 | $1.05 | 64,382 |
| 2015-12-22 | $1.03 | $1.07 | $0.90 | $1.07 | $1.07 | 81,133 |
| 2015-12-21 | $1.10 | $1.10 | $1.01 | $1.06 | $1.06 | 4,656 |
| 2015-12-18 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 21,606 |
| 2015-12-17 | $1.20 | $1.27 | $0.80 | $0.95 | $0.95 | 60,377 |
| 2015-12-16 | $1.01 | $1.10 | $1.01 | $1.10 | $1.10 | 16,755 |
| 2015-12-15 | $1.00 | $1.00 | $0.85 | $0.85 | $0.85 | 8,723 |
| 2015-12-14 | $1.20 | $1.20 | $0.75 | $0.90 | $0.90 | 17,654 |
| 2015-12-11 | $1.25 | $1.30 | $1.19 | $1.30 | $1.30 | 10,320 |
| 2015-12-10 | $1.22 | $1.25 | $1.19 | $1.25 | $1.25 | 3,019 |
| 2015-12-09 | $1.25 | $1.30 | $1.19 | $1.19 | $1.19 | 10,015 |
| 2015-12-08 | $1.35 | $1.35 | $1.10 | $1.25 | $1.25 | 7,003 |
| 2015-12-07 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 253 |
| 2015-12-04 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 1,619 |
| 2015-12-03 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 700 |
| 2015-12-02 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2015-12-01 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 6,621 |
| 2015-11-30 | $1.40 | $1.45 | $1.35 | $1.40 | $1.40 | 12,189 |
| 2015-11-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 100 |
| 2015-11-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 75 |
| 2015-11-24 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 280 |
| 2015-11-23 | $1.41 | $1.54 | $1.35 | $1.35 | $1.35 | 9,350 |
| 2015-11-20 | $1.50 | $1.50 | $1.30 | $1.36 | $1.36 | 13,247 |
| 2015-11-19 | $1.35 | $1.35 | $1.18 | $1.30 | $1.30 | 12,075 |
| 2015-11-18 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2 |
| 2015-11-17 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 1,290 |
| 2015-11-16 | $1.41 | $1.42 | $1.35 | $1.40 | $1.40 | 5,004 |
| 2015-11-13 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 2,297 |
| 2015-11-12 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 7,055 |
| 2015-11-11 | $1.80 | $1.80 | $1.40 | $1.50 | $1.50 | 9,197 |
| 2015-11-10 | $1.45 | $1.65 | $1.45 | $1.50 | $1.50 | 25,936 |
| 2015-11-09 | $1.70 | $1.70 | $1.34 | $1.35 | $1.35 | 40,466 |
| 2015-11-06 | $2.00 | $2.00 | $1.40 | $1.50 | $1.50 | 12,586 |
| 2015-11-05 | $2.35 | $2.35 | $2.00 | $2.00 | $2.00 | 54,464 |
| 2015-11-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 553 |
| 2015-11-03 | $3.54 | $3.54 | $3.50 | $3.50 | $3.50 | 334 |
| 2015-11-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 45 |
| 2015-10-30 | $3.25 | $3.70 | $3.25 | $3.70 | $3.70 | 1,917 |
| 2015-10-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2015-10-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2015-10-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2015-10-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 182 |
| 2015-10-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2015-10-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 172 |
| 2015-10-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 109 |
| 2015-10-20 | $3.66 | $3.70 | $3.66 | $3.70 | $3.70 | 346 |
| 2015-10-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 55 |
| 2015-10-16 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 9,283 |
| 2015-10-15 | $3.70 | $3.75 | $3.51 | $3.51 | $3.51 | 2,190 |
| 2015-10-14 | $3.81 | $3.81 | $3.70 | $3.70 | $3.70 | 1,589 |
| 2015-10-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,000 |
| 2015-10-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 51 |
| 2015-10-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 10,075 |
| 2015-10-07 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 7,959 |
| 2015-10-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2 |
| 2015-10-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5 |
| 2015-10-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 300 |
| 2015-10-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 280 |
| 2015-09-30 | $4.20 | $4.60 | $4.20 | $4.60 | $4.60 | 26,557 |
| 2015-09-29 | $4.25 | $4.25 | $4.05 | $4.05 | $4.05 | 1,891 |
| 2015-09-28 | $4.65 | $4.65 | $4.25 | $4.36 | $4.36 | 25,170 |
| 2015-09-25 | $4.75 | $4.83 | $4.70 | $4.70 | $4.70 | 2,339 |
| 2015-09-24 | $4.75 | $4.80 | $4.61 | $4.75 | $4.75 | 1,347 |
| 2015-09-23 | $4.85 | $4.85 | $4.83 | $4.83 | $4.83 | 10,313 |
| 2015-09-22 | $5.00 | $5.01 | $4.87 | $4.90 | $4.90 | 28,971 |
| 2015-09-21 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,104 |
| 2015-09-18 | $5.35 | $5.35 | $5.15 | $5.15 | $5.15 | 218 |
| 2015-09-17 | $5.45 | $5.45 | $5.40 | $5.40 | $5.40 | 24,890 |
| 2015-09-16 | $5.35 | $5.50 | $5.20 | $5.50 | $5.50 | 1,719 |
| 2015-09-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 35 |
| 2015-09-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2015-09-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 445 |
| 2015-09-10 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 1,103 |
| 2015-09-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 25 |
| 2015-09-08 | $5.15 | $5.15 | $5.10 | $5.10 | $5.10 | 934 |
| 2015-09-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 220 |
| 2015-09-03 | $5.00 | $5.05 | $4.90 | $5.05 | $5.05 | 10,360 |
| 2015-09-02 | $5.05 | $5.15 | $5.00 | $5.00 | $5.00 | 6,262 |
| 2015-09-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 200 |
| 2015-08-31 | $5.15 | $5.15 | $5.00 | $5.10 | $5.10 | 1,874 |
| 2015-08-28 | $5.00 | $5.00 | $4.90 | $5.00 | $5.00 | 22,304 |
| 2015-08-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 200 |
| 2015-08-26 | $5.00 | $5.50 | $5.00 | $5.25 | $5.25 | 2,693 |
| 2015-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 402 |
| 2015-08-24 | $5.35 | $5.35 | $4.50 | $5.00 | $5.00 | 10,434 |
| 2015-08-21 | $5.30 | $5.35 | $5.23 | $5.30 | $5.30 | 4,682 |
| 2015-08-20 | $5.75 | $5.75 | $5.30 | $5.30 | $5.30 | 782 |
| 2015-08-19 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 1,460 |
| 2015-08-18 | $5.40 | $5.40 | $5.01 | $5.20 | $5.20 | 15,820 |
| 2015-08-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 300 |
| 2015-08-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 372 |
| 2015-08-13 | $5.80 | $5.80 | $5.60 | $5.60 | $5.60 | 1,709 |
| 2015-08-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 922 |
| 2015-08-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2015-08-10 | $6.00 | $6.10 | $5.70 | $5.70 | $5.70 | 6,155 |
| 2015-08-07 | $6.10 | $6.10 | $5.70 | $5.80 | $5.80 | 14,236 |
| 2015-08-06 | $6.10 | $6.10 | $5.75 | $6.09 | $6.09 | 5,558 |
| 2015-08-05 | $6.10 | $6.10 | $5.90 | $5.90 | $5.90 | 1,247 |
| 2015-08-04 | $5.70 | $6.10 | $5.15 | $5.70 | $5.70 | 3,559 |
| 2015-08-03 | $6.00 | $6.01 | $5.10 | $5.30 | $5.30 | 3,650 |
| 2015-07-31 | $6.00 | $6.30 | $6.00 | $6.00 | $6.00 | 1,509 |
| 2015-07-30 | $6.25 | $6.35 | $6.10 | $6.10 | $6.10 | 12,033 |
| 2015-07-29 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 4,455 |
| 2015-07-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 462 |
| 2015-07-27 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 1,100 |
| 2015-07-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 350 |
| 2015-07-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 50 |
| 2015-07-22 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 45,800 |
| 2015-07-21 | $6.30 | $6.69 | $6.00 | $6.69 | $6.69 | 3,337 |
| 2015-07-20 | $6.60 | $6.70 | $6.25 | $6.70 | $6.70 | 1,627 |
iHeartMedia Inc (IHRTQ) News Headlines
Recent iHeartMedia Inc (IHRTQ) News
Similar Companies to iHeartMedia Inc (IHRTQ) 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 | -- | -- | -- |