Jones Energy Inc Class A (JONEQ) Exchange: PINK
Data as of May 2, 2025
$0.07 ($0.00) 0.00%
Jones Energy Inc Class A - Daily Information
Click for more stock information on Jones Energy Inc Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.07 |
| Previous Close | $0.07 |
| High | $0.07 |
| Low | $0.07 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.07 |
| Adjusted High | $0.07 |
| Adjusted Low | $0.07 |
About Jones Energy Inc Class A (JONEQ)
DELISTED - Jones Energy, Inc. is an independent oil and natural gas company engaged in the exploration and development of oil and natural gas properties in the Anadarko basin of Oklahoma and Texas.
Invest in Jones Energy Inc Class A (JONEQ)
Historical Stock Data for Jones Energy Inc Class A (JONEQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-06-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-06-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-06-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-06-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-06-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-06-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2019-05-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,017 |
| 2019-05-16 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 166,344 |
| 2019-05-15 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 95,101 |
| 2019-05-14 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 4,054 |
| 2019-05-13 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 31,367 |
| 2019-05-10 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 45,733 |
| 2019-05-09 | $0.09 | $0.10 | $0.07 | $0.07 | $0.07 | 38,731 |
| 2019-05-08 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 82,966 |
| 2019-05-07 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 77,836 |
| 2019-05-06 | $0.07 | $0.10 | $0.07 | $0.07 | $0.07 | 25,747 |
| 2019-05-03 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 27,842 |
| 2019-05-02 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 19,174 |
| 2019-05-01 | $0.10 | $0.10 | $0.07 | $0.10 | $0.10 | 85,454 |
| 2019-04-30 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 58,946 |
| 2019-04-29 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 16,596 |
| 2019-04-26 | $0.10 | $0.10 | $0.07 | $0.10 | $0.10 | 35,586 |
| 2019-04-25 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 5,445 |
| 2019-04-24 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 6,035 |
| 2019-04-23 | $0.06 | $0.11 | $0.06 | $0.09 | $0.09 | 48,016 |
| 2019-04-22 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 137,564 |
| 2019-04-18 | $0.10 | $0.11 | $0.06 | $0.09 | $0.09 | 196,969 |
| 2019-04-17 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 87,422 |
| 2019-04-16 | $0.11 | $0.13 | $0.10 | $0.12 | $0.12 | 130,948 |
| 2019-04-15 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 109,425 |
| 2019-04-12 | $0.11 | $0.14 | $0.10 | $0.14 | $0.14 | 103,989 |
| 2019-04-11 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 138,735 |
| 2019-04-10 | $0.11 | $0.14 | $0.10 | $0.11 | $0.11 | 127,235 |
| 2019-04-09 | $0.11 | $0.13 | $0.10 | $0.12 | $0.12 | 127,614 |
| 2019-04-08 | $0.12 | $0.14 | $0.10 | $0.12 | $0.12 | 139,187 |
| 2019-04-05 | $0.09 | $0.14 | $0.09 | $0.12 | $0.12 | 152,051 |
| 2019-04-04 | $0.13 | $0.13 | $0.08 | $0.10 | $0.10 | 506,498 |
| 2019-04-03 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 174,569 |
| 2019-04-02 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 52,099 |
| 2019-04-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 43,030 |
| 2019-03-29 | $0.08 | $0.12 | $0.08 | $0.12 | $0.12 | 167,343 |
| 2019-03-28 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 104,996 |
| 2019-03-27 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 336,972 |
| 2019-03-26 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 471,903 |
| 2019-03-25 | $0.15 | $0.15 | $0.11 | $0.12 | $0.12 | 467,507 |
| 2019-03-22 | $0.17 | $0.19 | $0.14 | $0.16 | $0.16 | 440,569 |
| 2019-03-21 | $0.20 | $0.21 | $0.16 | $0.17 | $0.17 | 336,965 |
| 2019-03-20 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 92,389 |
| 2019-03-19 | $0.22 | $0.24 | $0.20 | $0.23 | $0.23 | 261,934 |
| 2019-03-18 | $0.23 | $0.27 | $0.21 | $0.21 | $0.21 | 54,932 |
| 2019-03-15 | $0.22 | $0.27 | $0.22 | $0.23 | $0.23 | 136,297 |
| 2019-03-14 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 94,238 |
| 2019-03-13 | $0.23 | $0.24 | $0.20 | $0.23 | $0.23 | 103,506 |
| 2019-03-12 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 75,089 |
| 2019-03-11 | $0.22 | $0.25 | $0.20 | $0.22 | $0.22 | 38,434 |
| 2019-03-08 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 174,204 |
| 2019-03-07 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 113,496 |
| 2019-03-06 | $0.34 | $0.34 | $0.14 | $0.24 | $0.24 | 504,181 |
| 2019-03-05 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 44,284 |
| 2019-03-04 | $0.43 | $0.43 | $0.31 | $0.34 | $0.34 | 299,637 |
| 2019-03-01 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 82,520 |
| 2019-02-28 | $0.43 | $0.43 | $0.37 | $0.40 | $0.40 | 56,182 |
| 2019-02-27 | $0.42 | $0.44 | $0.39 | $0.42 | $0.42 | 61,117 |
| 2019-02-26 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 12,694 |
| 2019-02-25 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 22,741 |
| 2019-02-22 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 14,174 |
| 2019-02-21 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 61,341 |
| 2019-02-20 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 56,256 |
| 2019-02-19 | $0.35 | $0.40 | $0.35 | $0.39 | $0.39 | 99,573 |
| 2019-02-15 | $0.41 | $0.43 | $0.37 | $0.39 | $0.39 | 61,842 |
| 2019-02-14 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 37,438 |
| 2019-02-13 | $0.40 | $0.44 | $0.39 | $0.43 | $0.43 | 50,636 |
| 2019-02-12 | $0.40 | $0.44 | $0.38 | $0.39 | $0.39 | 121,453 |
| 2019-02-11 | $0.40 | $0.41 | $0.37 | $0.41 | $0.41 | 29,543 |
| 2019-02-08 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 98,927 |
| 2019-02-07 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 48,774 |
| 2019-02-06 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 57,769 |
| 2019-02-05 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 44,511 |
| 2019-02-04 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 24,699 |
| 2019-02-01 | $0.45 | $0.49 | $0.44 | $0.47 | $0.47 | 86,408 |
| 2019-01-31 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 107,090 |
| 2019-01-30 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 22,022 |
| 2019-01-29 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 88,411 |
| 2019-01-28 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 20,944 |
| 2019-01-25 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 28,082 |
| 2019-01-24 | $0.46 | $0.50 | $0.45 | $0.45 | $0.45 | 35,054 |
| 2019-01-23 | $0.43 | $0.51 | $0.43 | $0.45 | $0.45 | 85,877 |
| 2019-01-22 | $0.41 | $0.45 | $0.40 | $0.42 | $0.42 | 44,644 |
| 2019-01-18 | $0.40 | $0.43 | $0.36 | $0.40 | $0.40 | 74,959 |
| 2019-01-17 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 53,019 |
| 2019-01-16 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 68,572 |
| 2019-01-15 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 106,955 |
| 2019-01-14 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 60,901 |
| 2019-01-11 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 129,894 |
| 2019-01-10 | $0.46 | $0.57 | $0.44 | $0.47 | $0.47 | 310,754 |
| 2019-01-09 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 66,324 |
| 2019-01-08 | $0.43 | $0.48 | $0.38 | $0.38 | $0.38 | 195,546 |
| 2019-01-07 | $0.41 | $0.45 | $0.39 | $0.44 | $0.44 | 135,785 |
| 2019-01-04 | $0.42 | $0.48 | $0.38 | $0.38 | $0.38 | 89,553 |
| 2019-01-03 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 55,062 |
| 2019-01-02 | $0.34 | $0.46 | $0.34 | $0.46 | $0.46 | 62,592 |
| 2018-12-31 | $0.32 | $0.39 | $0.32 | $0.34 | $0.34 | 116,203 |
| 2018-12-28 | $0.30 | $0.35 | $0.29 | $0.32 | $0.32 | 152,832 |
| 2018-12-27 | $0.33 | $0.34 | $0.28 | $0.32 | $0.32 | 191,665 |
| 2018-12-26 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 126,461 |
| 2018-12-24 | $0.44 | $0.53 | $0.32 | $0.34 | $0.34 | 248,226 |
| 2018-12-21 | $0.62 | $0.65 | $0.44 | $0.44 | $0.44 | 207,052 |
| 2018-12-20 | $0.61 | $0.61 | $0.56 | $0.60 | $0.60 | 73,322 |
| 2018-12-19 | $0.68 | $0.69 | $0.57 | $0.62 | $0.62 | 148,933 |
| 2018-12-18 | $0.80 | $0.80 | $0.68 | $0.68 | $0.68 | 157,792 |
| 2018-12-17 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 83,821 |
| 2018-12-14 | $0.94 | $0.95 | $0.77 | $0.83 | $0.83 | 82,698 |
| 2018-12-13 | $1.01 | $1.01 | $0.92 | $0.94 | $0.94 | 80,176 |
| 2018-12-12 | $1.00 | $1.04 | $0.96 | $1.01 | $1.01 | 17,095 |
| 2018-12-11 | $1.05 | $1.08 | $0.98 | $1.02 | $1.02 | 48,567 |
| 2018-12-10 | $1.06 | $1.09 | $1.03 | $1.04 | $1.04 | 41,057 |
| 2018-12-07 | $0.95 | $1.03 | $0.95 | $1.00 | $1.00 | 93,203 |
| 2018-12-06 | $0.88 | $0.95 | $0.87 | $0.95 | $0.95 | 154,916 |
| 2018-12-04 | $0.96 | $0.99 | $0.87 | $0.88 | $0.88 | 143,427 |
| 2018-12-03 | $1.02 | $1.02 | $0.95 | $0.97 | $0.97 | 118,640 |
| 2018-11-30 | $0.96 | $1.04 | $0.88 | $1.02 | $1.02 | 232,694 |
| 2018-11-29 | $1.06 | $1.08 | $0.90 | $0.94 | $0.94 | 261,534 |
| 2018-11-28 | $1.30 | $1.38 | $1.05 | $1.06 | $1.06 | 434,400 |
| 2018-11-27 | $1.50 | $1.58 | $1.05 | $1.40 | $1.40 | 863,919 |
| 2018-11-26 | $2.28 | $2.28 | $2.05 | $2.13 | $2.13 | 199,491 |
| 2018-11-23 | $2.24 | $2.36 | $2.12 | $2.23 | $2.23 | 166,138 |
| 2018-11-21 | $2.08 | $2.60 | $2.08 | $2.35 | $2.35 | 872,847 |
| 2018-11-20 | $2.21 | $2.24 | $2.07 | $2.08 | $2.08 | 185,476 |
| 2018-11-19 | $2.13 | $2.48 | $2.02 | $2.33 | $2.33 | 502,651 |
| 2018-11-16 | $2.09 | $2.14 | $2.01 | $2.10 | $2.10 | 84,622 |
| 2018-11-15 | $2.01 | $2.16 | $1.90 | $2.08 | $2.08 | 171,321 |
| 2018-11-14 | $2.18 | $2.60 | $1.94 | $2.00 | $2.00 | 442,089 |
| 2018-11-13 | $2.42 | $2.42 | $2.11 | $2.13 | $2.13 | 232,523 |
| 2018-11-12 | $2.55 | $2.57 | $2.19 | $2.27 | $2.27 | 274,012 |
| 2018-11-09 | $2.64 | $2.65 | $2.50 | $2.52 | $2.52 | 160,331 |
| 2018-11-08 | $2.84 | $2.87 | $2.56 | $2.75 | $2.75 | 271,642 |
| 2018-11-07 | $2.52 | $3.96 | $2.52 | $2.86 | $2.86 | 3,568,383 |
| 2018-11-06 | $2.55 | $2.55 | $2.32 | $2.38 | $2.38 | 212,300 |
| 2018-11-05 | $2.70 | $2.76 | $2.42 | $2.58 | $2.58 | 212,722 |
| 2018-11-02 | $3.00 | $3.20 | $2.52 | $2.62 | $2.62 | 359,532 |
| 2018-11-01 | $2.44 | $3.18 | $2.40 | $2.62 | $2.62 | 721,318 |
| 2018-10-31 | $2.68 | $4.50 | $2.54 | $3.19 | $3.19 | 3,163,000 |
| 2018-10-30 | $2.74 | $2.83 | $2.45 | $2.46 | $2.46 | 232,942 |
| 2018-10-29 | $2.73 | $2.92 | $2.63 | $2.74 | $2.74 | 114,652 |
| 2018-10-26 | $2.91 | $2.98 | $2.57 | $2.73 | $2.73 | 129,129 |
| 2018-10-25 | $3.00 | $3.23 | $2.90 | $2.98 | $2.98 | 175,344 |
| 2018-10-24 | $3.21 | $3.29 | $2.85 | $2.96 | $2.96 | 103,853 |
| 2018-10-23 | $3.08 | $3.28 | $2.99 | $3.22 | $3.22 | 93,564 |
| 2018-10-22 | $3.50 | $3.50 | $3.25 | $3.30 | $3.30 | 157,153 |
| 2018-10-19 | $4.32 | $4.46 | $3.41 | $3.41 | $3.41 | 325,900 |
| 2018-10-18 | $4.46 | $4.56 | $4.27 | $4.32 | $4.32 | 78,882 |
| 2018-10-17 | $4.76 | $4.80 | $4.30 | $4.52 | $4.52 | 114,960 |
| 2018-10-16 | $5.00 | $5.03 | $4.64 | $4.66 | $4.66 | 200,711 |
| 2018-10-15 | $5.35 | $5.35 | $4.80 | $4.90 | $4.90 | 86,321 |
| 2018-10-12 | $5.35 | $5.44 | $5.25 | $5.28 | $5.28 | 48,186 |
| 2018-10-11 | $5.67 | $5.87 | $5.01 | $5.16 | $5.16 | 96,270 |
| 2018-10-10 | $6.11 | $6.39 | $5.80 | $5.81 | $5.81 | 93,860 |
| 2018-10-09 | $5.80 | $6.58 | $5.59 | $6.18 | $6.18 | 143,081 |
| 2018-10-08 | $5.83 | $5.97 | $5.53 | $5.83 | $5.83 | 97,327 |
| 2018-10-05 | $6.27 | $6.40 | $5.83 | $5.89 | $5.89 | 107,277 |
| 2018-10-04 | $6.45 | $6.81 | $6.16 | $6.26 | $6.26 | 129,733 |
| 2018-10-03 | $6.10 | $6.59 | $5.88 | $6.45 | $6.45 | 235,171 |
| 2018-10-02 | $6.56 | $6.67 | $6.04 | $6.04 | $6.04 | 238,206 |
| 2018-10-01 | $6.08 | $6.91 | $6.08 | $6.69 | $6.69 | 310,543 |
| 2018-09-28 | $6.50 | $7.21 | $6.00 | $6.00 | $6.00 | 499,636 |
| 2018-09-27 | $6.65 | $7.25 | $5.75 | $6.70 | $6.70 | 454,372 |
| 2018-09-26 | $7.80 | $8.25 | $6.25 | $6.38 | $6.38 | 1,638,830 |
| 2018-09-25 | $9.20 | $11.20 | $6.76 | $6.99 | $6.99 | 4,827,555 |
| 2018-09-24 | $4.80 | $6.70 | $4.77 | $6.52 | $6.52 | 1,370,777 |
| 2018-09-21 | $5.35 | $5.42 | $4.60 | $4.79 | $4.79 | 104,804 |
| 2018-09-20 | $4.95 | $6.20 | $4.80 | $5.37 | $5.37 | 306,224 |
| 2018-09-19 | $4.33 | $5.45 | $4.33 | $4.98 | $4.98 | 558,343 |
| 2018-09-18 | $4.06 | $4.45 | $4.06 | $4.32 | $4.32 | 46,003 |
| 2018-09-17 | $4.20 | $4.25 | $4.04 | $4.09 | $4.09 | 31,801 |
| 2018-09-14 | $4.45 | $4.58 | $4.19 | $4.22 | $4.22 | 63,186 |
| 2018-09-13 | $4.76 | $4.82 | $4.30 | $4.37 | $4.37 | 122,219 |
| 2018-09-12 | $5.00 | $5.15 | $4.70 | $4.79 | $4.79 | 135,127 |
| 2018-09-11 | $4.85 | $5.40 | $4.85 | $5.18 | $5.18 | 53,435 |
| 2018-09-10 | $6.15 | $6.32 | $5.00 | $5.10 | $5.10 | 170,709 |
| 2018-09-07 | $0.31 | $0.32 | $0.30 | $0.30 | $6.07 | 16,303 |
| 2018-09-06 | $0.34 | $0.34 | $0.31 | $0.31 | $6.20 | 16,724 |
| 2018-09-05 | $0.34 | $0.34 | $0.32 | $0.32 | $6.46 | 9,394 |
| 2018-09-04 | $0.33 | $0.35 | $0.32 | $0.34 | $6.75 | 20,132 |
| 2018-08-31 | $0.32 | $0.33 | $0.31 | $0.33 | $6.60 | 24,537 |
| 2018-08-30 | $0.33 | $0.33 | $0.31 | $0.32 | $6.35 | 19,431 |
| 2018-08-29 | $0.33 | $0.33 | $0.30 | $0.33 | $6.60 | 21,035 |
| 2018-08-28 | $0.32 | $0.33 | $0.31 | $0.32 | $6.40 | 12,975 |
| 2018-08-27 | $0.33 | $0.35 | $0.31 | $0.31 | $6.21 | 26,238 |
| 2018-08-24 | $0.34 | $0.35 | $0.31 | $0.33 | $6.50 | 41,017 |
| 2018-08-23 | $0.35 | $0.35 | $0.32 | $0.32 | $6.44 | 33,867 |
| 2018-08-22 | $0.35 | $0.35 | $0.34 | $0.34 | $6.76 | 16,213 |
| 2018-08-21 | $0.35 | $0.37 | $0.32 | $0.34 | $6.70 | 74,080 |
| 2018-08-20 | $0.37 | $0.41 | $0.36 | $0.37 | $7.40 | 43,269 |
| 2018-08-17 | $0.40 | $0.45 | $0.35 | $0.36 | $7.20 | 44,729 |
| 2018-08-16 | $0.37 | $0.39 | $0.35 | $0.38 | $7.60 | 19,491 |
| 2018-08-15 | $0.41 | $0.42 | $0.34 | $0.35 | $7.00 | 34,695 |
| 2018-08-14 | $0.44 | $0.44 | $0.38 | $0.40 | $7.94 | 59,460 |
| 2018-08-13 | $0.45 | $0.48 | $0.39 | $0.42 | $8.46 | 61,617 |
| 2018-08-10 | $0.57 | $0.57 | $0.46 | $0.50 | $9.98 | 85,346 |
| 2018-08-09 | $0.47 | $0.56 | $0.46 | $0.54 | $10.74 | 183,546 |
| 2018-08-08 | $0.45 | $0.48 | $0.43 | $0.47 | $9.36 | 105,408 |
| 2018-08-07 | $0.35 | $0.47 | $0.34 | $0.46 | $9.10 | 231,282 |
| 2018-08-06 | $0.35 | $0.35 | $0.33 | $0.35 | $6.90 | 25,803 |
| 2018-08-03 | $0.31 | $0.35 | $0.30 | $0.34 | $6.80 | 51,348 |
| 2018-08-02 | $0.30 | $0.32 | $0.30 | $0.31 | $6.20 | 20,343 |
| 2018-08-01 | $0.33 | $0.34 | $0.30 | $0.30 | $6.00 | 47,067 |
| 2018-07-31 | $0.30 | $0.37 | $0.29 | $0.32 | $6.40 | 106,248 |
| 2018-07-30 | $0.31 | $0.31 | $0.29 | $0.30 | $5.96 | 19,969 |
| 2018-07-27 | $0.29 | $0.31 | $0.29 | $0.30 | $6.00 | 35,752 |
| 2018-07-26 | $0.31 | $0.32 | $0.29 | $0.30 | $6.00 | 53,593 |
| 2018-07-25 | $0.33 | $0.34 | $0.30 | $0.31 | $6.20 | 47,733 |
| 2018-07-24 | $0.34 | $0.36 | $0.30 | $0.32 | $6.42 | 45,774 |
| 2018-07-23 | $0.37 | $0.39 | $0.33 | $0.34 | $6.72 | 87,803 |
| 2018-07-20 | $0.38 | $0.39 | $0.37 | $0.38 | $7.60 | 13,418 |
| 2018-07-19 | $0.37 | $0.42 | $0.37 | $0.38 | $7.60 | 53,918 |
| 2018-07-18 | $0.38 | $0.38 | $0.35 | $0.38 | $7.60 | 16,845 |
| 2018-07-17 | $0.35 | $0.37 | $0.34 | $0.37 | $7.36 | 30,478 |
| 2018-07-16 | $0.40 | $0.40 | $0.34 | $0.36 | $7.19 | 68,504 |
| 2018-07-13 | $0.37 | $0.41 | $0.36 | $0.38 | $7.56 | 48,135 |
| 2018-07-12 | $0.38 | $0.39 | $0.37 | $0.38 | $7.52 | 26,495 |
| 2018-07-11 | $0.40 | $0.41 | $0.36 | $0.38 | $7.56 | 76,266 |
| 2018-07-10 | $0.39 | $0.43 | $0.38 | $0.40 | $8.02 | 52,489 |
| 2018-07-09 | $0.42 | $0.42 | $0.36 | $0.39 | $7.73 | 83,785 |
| 2018-07-06 | $0.30 | $0.47 | $0.30 | $0.42 | $8.36 | 322,133 |
| 2018-07-05 | $0.34 | $0.34 | $0.31 | $0.32 | $6.42 | 50,145 |
| 2018-07-03 | $0.41 | $0.42 | $0.33 | $0.33 | $6.61 | 116,704 |
| 2018-07-02 | $0.38 | $0.41 | $0.34 | $0.35 | $6.94 | 79,621 |
| 2018-06-29 | $0.44 | $0.44 | $0.35 | $0.37 | $7.43 | 118,263 |
| 2018-06-28 | $0.37 | $0.58 | $0.36 | $0.42 | $8.30 | 604,973 |
| 2018-06-27 | $0.35 | $0.36 | $0.33 | $0.35 | $7.00 | 70,559 |
| 2018-06-26 | $0.32 | $0.34 | $0.29 | $0.34 | $6.79 | 39,996 |
| 2018-06-25 | $0.32 | $0.33 | $0.28 | $0.32 | $6.40 | 57,883 |
| 2018-06-22 | $0.34 | $0.35 | $0.32 | $0.32 | $6.40 | 342,985 |
| 2018-06-21 | $0.40 | $0.40 | $0.34 | $0.34 | $6.87 | 144,839 |
| 2018-06-20 | $0.38 | $0.41 | $0.37 | $0.39 | $7.82 | 57,008 |
| 2018-06-19 | $0.36 | $0.40 | $0.36 | $0.38 | $7.65 | 39,861 |
| 2018-06-18 | $0.37 | $0.40 | $0.37 | $0.38 | $7.60 | 16,790 |
| 2018-06-15 | $0.40 | $0.40 | $0.36 | $0.38 | $7.69 | 52,475 |
| 2018-06-14 | $0.40 | $0.41 | $0.35 | $0.38 | $7.60 | 37,741 |
| 2018-06-13 | $0.42 | $0.45 | $0.39 | $0.39 | $7.88 | 60,767 |
| 2018-06-12 | $0.40 | $0.42 | $0.40 | $0.41 | $8.14 | 28,460 |
| 2018-06-11 | $0.38 | $0.44 | $0.37 | $0.42 | $8.40 | 67,505 |
| 2018-06-08 | $0.40 | $0.41 | $0.38 | $0.39 | $7.73 | 71,103 |
| 2018-06-07 | $0.41 | $0.42 | $0.39 | $0.40 | $8.07 | 81,320 |
| 2018-06-06 | $0.48 | $0.48 | $0.39 | $0.40 | $7.90 | 167,673 |
| 2018-06-05 | $0.49 | $0.50 | $0.46 | $0.47 | $9.44 | 59,985 |
| 2018-06-04 | $0.51 | $0.54 | $0.48 | $0.49 | $9.74 | 50,011 |
| 2018-06-01 | $0.54 | $0.56 | $0.51 | $0.52 | $10.38 | 69,334 |
| 2018-05-31 | $0.50 | $0.54 | $0.48 | $0.53 | $10.59 | 63,115 |
| 2018-05-30 | $0.51 | $0.53 | $0.48 | $0.49 | $9.70 | 64,294 |
| 2018-05-29 | $0.49 | $0.51 | $0.46 | $0.50 | $10.00 | 41,378 |
| 2018-05-25 | $0.55 | $0.55 | $0.44 | $0.48 | $9.60 | 56,858 |
| 2018-05-24 | $0.60 | $0.60 | $0.47 | $0.53 | $10.58 | 73,837 |
| 2018-05-23 | $0.65 | $0.67 | $0.56 | $0.57 | $11.44 | 66,634 |
| 2018-05-22 | $0.70 | $0.71 | $0.63 | $0.65 | $13.00 | 71,589 |
| 2018-05-21 | $0.75 | $0.76 | $0.70 | $0.71 | $14.18 | 26,377 |
| 2018-05-18 | $0.72 | $0.74 | $0.69 | $0.71 | $14.20 | 35,265 |
| 2018-05-17 | $0.74 | $0.82 | $0.67 | $0.70 | $14.00 | 93,919 |
| 2018-05-16 | $0.71 | $0.75 | $0.70 | $0.73 | $14.60 | 21,589 |
| 2018-05-15 | $0.76 | $0.77 | $0.68 | $0.71 | $14.15 | 27,013 |
| 2018-05-14 | $0.71 | $0.78 | $0.71 | $0.75 | $14.96 | 39,755 |
| 2018-05-11 | $0.70 | $0.71 | $0.67 | $0.70 | $14.10 | 21,780 |
| 2018-05-10 | $0.70 | $0.73 | $0.69 | $0.69 | $13.86 | 26,364 |
| 2018-05-09 | $0.67 | $0.70 | $0.67 | $0.69 | $13.77 | 39,779 |
| 2018-05-08 | $0.64 | $0.67 | $0.63 | $0.67 | $13.40 | 29,807 |
| 2018-05-07 | $0.67 | $0.67 | $0.63 | $0.65 | $13.00 | 27,657 |
| 2018-05-04 | $0.63 | $0.66 | $0.63 | $0.64 | $12.80 | 36,028 |
| 2018-05-03 | $0.65 | $0.67 | $0.62 | $0.63 | $12.65 | 66,327 |
| 2018-05-02 | $0.63 | $0.73 | $0.63 | $0.72 | $14.42 | 43,963 |
| 2018-05-01 | $0.65 | $0.67 | $0.60 | $0.63 | $12.65 | 36,665 |
| 2018-04-30 | $0.66 | $0.68 | $0.65 | $0.66 | $13.18 | 49,585 |
| 2018-04-27 | $0.66 | $0.67 | $0.62 | $0.66 | $13.25 | 52,364 |
| 2018-04-26 | $0.64 | $0.68 | $0.64 | $0.67 | $13.36 | 37,517 |
| 2018-04-25 | $0.65 | $0.69 | $0.65 | $0.66 | $13.20 | 23,439 |
| 2018-04-24 | $0.72 | $0.72 | $0.64 | $0.66 | $13.16 | 21,613 |
| 2018-04-23 | $0.64 | $0.67 | $0.61 | $0.63 | $12.63 | 38,699 |
| 2018-04-20 | $0.68 | $0.68 | $0.61 | $0.63 | $12.60 | 49,811 |
| 2018-04-19 | $0.71 | $0.73 | $0.68 | $0.70 | $13.95 | 32,140 |
| 2018-04-18 | $0.71 | $0.72 | $0.65 | $0.71 | $14.20 | 52,751 |
| 2018-04-17 | $0.63 | $0.77 | $0.60 | $0.68 | $13.69 | 112,520 |
| 2018-04-16 | $0.59 | $0.64 | $0.54 | $0.62 | $12.47 | 53,864 |
| 2018-04-13 | $0.63 | $0.63 | $0.57 | $0.59 | $11.71 | 74,968 |
| 2018-04-12 | $0.64 | $0.66 | $0.62 | $0.62 | $12.44 | 51,497 |
| 2018-04-11 | $0.70 | $0.71 | $0.63 | $0.64 | $12.78 | 73,766 |
| 2018-04-10 | $0.73 | $0.76 | $0.68 | $0.70 | $14.00 | 80,152 |
| 2018-04-09 | $0.73 | $0.78 | $0.70 | $0.70 | $13.99 | 37,534 |
| 2018-04-06 | $0.79 | $0.80 | $0.68 | $0.71 | $14.24 | 50,833 |
| 2018-04-05 | $0.66 | $0.78 | $0.65 | $0.78 | $15.50 | 71,162 |
| 2018-04-04 | $0.67 | $0.70 | $0.61 | $0.65 | $12.97 | 35,980 |
| 2018-04-03 | $0.73 | $0.73 | $0.68 | $0.68 | $13.60 | 50,134 |
| 2018-04-02 | $0.83 | $0.83 | $0.65 | $0.68 | $13.60 | 112,896 |
| 2018-03-29 | $0.87 | $0.88 | $0.80 | $0.80 | $16.00 | 63,204 |
| 2018-03-28 | $0.89 | $0.90 | $0.84 | $0.85 | $17.08 | 51,717 |
| 2018-03-27 | $0.92 | $0.94 | $0.86 | $0.86 | $17.28 | 33,740 |
| 2018-03-26 | $0.93 | $0.95 | $0.86 | $0.91 | $18.30 | 78,013 |
| 2018-03-23 | $0.94 | $0.98 | $0.91 | $0.91 | $18.20 | 51,797 |
| 2018-03-22 | $0.97 | $1.02 | $0.93 | $0.93 | $18.67 | 79,161 |
| 2018-03-21 | $0.92 | $0.98 | $0.91 | $0.97 | $19.42 | 31,732 |
| 2018-03-20 | $0.98 | $0.99 | $0.88 | $0.90 | $18.10 | 48,420 |
| 2018-03-19 | $0.97 | $1.00 | $0.92 | $0.99 | $19.70 | 37,571 |
| 2018-03-16 | $0.93 | $0.99 | $0.87 | $0.99 | $19.83 | 60,098 |
| 2018-03-15 | $0.98 | $0.98 | $0.90 | $0.92 | $18.30 | 38,683 |
| 2018-03-14 | $0.98 | $0.99 | $0.94 | $0.97 | $19.40 | 28,388 |
| 2018-03-13 | $0.98 | $1.02 | $0.95 | $0.98 | $19.56 | 57,150 |
| 2018-03-12 | $0.98 | $1.01 | $0.92 | $0.97 | $19.48 | 27,182 |
| 2018-03-09 | $0.98 | $1.03 | $0.98 | $1.00 | $19.94 | 27,009 |
| 2018-03-08 | $0.94 | $0.99 | $0.91 | $0.97 | $19.48 | 38,650 |
| 2018-03-07 | $0.91 | $0.95 | $0.89 | $0.92 | $18.49 | 32,541 |
| 2018-03-06 | $1.02 | $1.02 | $0.90 | $0.91 | $18.22 | 72,045 |
| 2018-03-05 | $0.97 | $1.08 | $0.97 | $1.01 | $20.20 | 32,987 |
| 2018-03-02 | $0.85 | $0.98 | $0.82 | $0.97 | $19.31 | 55,922 |
| 2018-03-01 | $0.92 | $0.94 | $0.83 | $0.85 | $16.93 | 58,110 |
| 2018-02-28 | $0.95 | $0.99 | $0.87 | $0.92 | $18.40 | 31,922 |
| 2018-02-27 | $1.01 | $1.03 | $0.95 | $0.97 | $19.40 | 18,493 |
| 2018-02-26 | $1.01 | $1.02 | $0.99 | $1.01 | $20.20 | 17,137 |
| 2018-02-23 | $0.95 | $1.01 | $0.94 | $1.00 | $20.00 | 29,623 |
| 2018-02-22 | $0.93 | $0.98 | $0.92 | $0.96 | $19.13 | 48,792 |
| 2018-02-21 | $0.97 | $1.00 | $0.92 | $0.92 | $18.44 | 42,258 |
| 2018-02-20 | $1.01 | $1.04 | $0.97 | $0.97 | $19.40 | 62,375 |
| 2018-02-16 | $0.98 | $1.04 | $0.95 | $1.01 | $20.20 | 35,159 |
| 2018-02-15 | $1.00 | $1.03 | $0.92 | $1.00 | $20.00 | 57,220 |
| 2018-02-14 | $1.05 | $1.05 | $0.99 | $1.00 | $20.00 | 52,431 |
| 2018-02-13 | $1.11 | $1.16 | $1.03 | $1.03 | $20.60 | 46,247 |
| 2018-02-12 | $1.13 | $1.16 | $1.09 | $1.11 | $22.20 | 27,818 |
| 2018-02-09 | $1.14 | $1.16 | $0.97 | $1.15 | $23.00 | 67,746 |
| 2018-02-08 | $1.30 | $1.31 | $1.11 | $1.12 | $22.40 | 43,845 |
| 2018-02-07 | $1.25 | $1.34 | $1.23 | $1.30 | $26.00 | 86,893 |
| 2018-02-06 | $1.23 | $1.37 | $1.21 | $1.25 | $25.00 | 204,931 |
| 2018-02-05 | $1.17 | $1.29 | $1.08 | $1.26 | $25.20 | 52,858 |
| 2018-02-02 | $1.22 | $1.25 | $1.16 | $1.17 | $23.40 | 35,743 |
| 2018-02-01 | $1.17 | $1.27 | $1.16 | $1.26 | $25.20 | 36,862 |
| 2018-01-31 | $1.20 | $1.21 | $1.13 | $1.17 | $23.40 | 34,646 |
| 2018-01-30 | $1.23 | $1.26 | $1.17 | $1.18 | $23.60 | 53,746 |
| 2018-01-29 | $1.32 | $1.32 | $1.25 | $1.28 | $25.60 | 25,816 |
| 2018-01-26 | $1.35 | $1.37 | $1.27 | $1.29 | $25.80 | 33,687 |
| 2018-01-25 | $1.40 | $1.41 | $1.33 | $1.34 | $26.80 | 17,790 |
| 2018-01-24 | $1.39 | $1.45 | $1.36 | $1.39 | $27.80 | 59,037 |
| 2018-01-23 | $1.35 | $1.40 | $1.28 | $1.39 | $27.80 | 41,940 |
| 2018-01-22 | $1.27 | $1.36 | $1.25 | $1.33 | $26.60 | 45,841 |
| 2018-01-19 | $1.26 | $1.29 | $1.24 | $1.26 | $25.20 | 27,104 |
| 2018-01-18 | $1.24 | $1.29 | $1.19 | $1.28 | $25.60 | 53,756 |
| 2018-01-17 | $1.25 | $1.26 | $1.16 | $1.25 | $25.00 | 31,096 |
| 2018-01-16 | $1.22 | $1.24 | $1.16 | $1.23 | $24.60 | 70,357 |
| 2018-01-12 | $1.26 | $1.27 | $1.12 | $1.22 | $24.40 | 40,796 |
| 2018-01-11 | $1.20 | $1.29 | $1.18 | $1.24 | $24.80 | 77,564 |
| 2018-01-10 | $1.21 | $1.27 | $1.18 | $1.20 | $24.00 | 51,424 |
| 2018-01-09 | $1.16 | $1.20 | $1.14 | $1.19 | $23.80 | 30,172 |
| 2018-01-08 | $1.18 | $1.19 | $1.11 | $1.15 | $23.00 | 28,737 |
| 2018-01-05 | $1.18 | $1.19 | $1.15 | $1.19 | $23.80 | 44,393 |
| 2018-01-04 | $1.20 | $1.21 | $1.15 | $1.20 | $24.00 | 38,751 |
| 2018-01-03 | $1.08 | $1.21 | $1.07 | $1.18 | $23.60 | 85,509 |
| 2018-01-02 | $1.07 | $1.12 | $1.05 | $1.07 | $21.40 | 65,881 |
| 2017-12-29 | $1.04 | $1.13 | $1.04 | $1.10 | $22.00 | 54,777 |
| 2017-12-28 | $1.00 | $1.06 | $1.00 | $1.03 | $20.60 | 56,969 |
| 2017-12-27 | $1.02 | $1.05 | $1.00 | $1.00 | $20.00 | 47,816 |
| 2017-12-26 | $0.92 | $1.04 | $0.91 | $1.02 | $20.40 | 66,824 |
| 2017-12-22 | $0.87 | $0.93 | $0.85 | $0.92 | $18.40 | 36,696 |
| 2017-12-21 | $0.88 | $0.93 | $0.83 | $0.89 | $17.80 | 50,175 |
| 2017-12-20 | $0.85 | $0.89 | $0.83 | $0.87 | $17.36 | 41,501 |
| 2017-12-19 | $0.89 | $0.93 | $0.86 | $0.87 | $17.37 | 30,787 |
| 2017-12-18 | $0.86 | $0.94 | $0.82 | $0.92 | $18.32 | 91,275 |
| 2017-12-15 | $0.77 | $0.90 | $0.73 | $0.89 | $17.80 | 170,419 |
| 2017-12-14 | $0.79 | $0.80 | $0.75 | $0.79 | $15.77 | 54,229 |
| 2017-12-13 | $0.78 | $0.81 | $0.74 | $0.76 | $15.12 | 90,882 |
| 2017-12-12 | $0.83 | $0.86 | $0.75 | $0.78 | $15.60 | 99,688 |
| 2017-12-11 | $0.87 | $0.96 | $0.79 | $0.83 | $16.60 | 151,825 |
| 2017-12-08 | $0.94 | $0.95 | $0.87 | $0.88 | $17.50 | 62,709 |
| 2017-12-07 | $0.98 | $1.00 | $0.88 | $0.92 | $18.45 | 80,363 |
| 2017-12-06 | $0.97 | $1.00 | $0.92 | $0.99 | $19.75 | 97,778 |
| 2017-12-05 | $1.02 | $1.07 | $0.96 | $0.97 | $19.43 | 53,920 |
| 2017-12-04 | $1.09 | $1.09 | $1.02 | $1.02 | $20.40 | 31,907 |
| 2017-12-01 | $1.02 | $1.11 | $0.95 | $1.06 | $21.20 | 95,728 |
| 2017-11-30 | $0.89 | $1.04 | $0.88 | $1.00 | $19.97 | 101,469 |
| 2017-11-29 | $0.90 | $0.95 | $0.85 | $0.86 | $17.20 | 137,254 |
| 2017-11-28 | $0.98 | $1.00 | $0.89 | $0.90 | $17.92 | 247,015 |
| 2017-11-27 | $1.16 | $1.19 | $0.94 | $0.97 | $19.33 | 142,151 |
| 2017-11-24 | $1.06 | $1.09 | $1.02 | $1.06 | $21.20 | 31,103 |
| 2017-11-22 | $1.05 | $1.13 | $1.04 | $1.04 | $20.80 | 50,956 |
| 2017-11-21 | $1.05 | $1.07 | $1.01 | $1.03 | $20.60 | 39,765 |
| 2017-11-20 | $1.10 | $1.12 | $1.02 | $1.04 | $20.80 | 41,713 |
| 2017-11-17 | $1.01 | $1.10 | $1.00 | $1.08 | $21.60 | 39,141 |
| 2017-11-16 | $1.00 | $1.04 | $0.97 | $1.00 | $20.00 | 42,193 |
| 2017-11-15 | $1.00 | $1.02 | $0.95 | $1.00 | $19.99 | 86,380 |
| 2017-11-14 | $1.08 | $1.12 | $1.01 | $1.02 | $20.40 | 107,491 |
| 2017-11-13 | $1.14 | $1.15 | $1.08 | $1.09 | $21.80 | 72,198 |
| 2017-11-10 | $1.20 | $1.22 | $1.11 | $1.14 | $22.80 | 65,667 |
| 2017-11-09 | $1.24 | $1.24 | $1.16 | $1.20 | $24.00 | 67,283 |
| 2017-11-08 | $1.49 | $1.50 | $1.20 | $1.25 | $25.00 | 112,720 |
| 2017-11-07 | $1.49 | $1.74 | $1.40 | $1.65 | $33.00 | 185,330 |
| 2017-11-06 | $1.36 | $1.53 | $1.36 | $1.49 | $29.80 | 117,353 |
| 2017-11-03 | $1.25 | $1.37 | $1.21 | $1.36 | $27.20 | 46,384 |
| 2017-11-02 | $1.30 | $1.34 | $1.17 | $1.26 | $25.20 | 33,793 |
| 2017-11-01 | $1.32 | $1.35 | $1.26 | $1.31 | $26.20 | 30,992 |
| 2017-10-31 | $1.20 | $1.31 | $1.18 | $1.28 | $25.60 | 39,083 |
| 2017-10-30 | $1.27 | $1.36 | $1.20 | $1.22 | $24.40 | 29,010 |
| 2017-10-27 | $1.18 | $1.34 | $1.16 | $1.26 | $25.20 | 50,503 |
| 2017-10-26 | $1.16 | $1.20 | $1.06 | $1.18 | $23.60 | 70,273 |
| 2017-10-25 | $1.27 | $1.27 | $1.10 | $1.17 | $23.30 | 31,279 |
| 2017-10-24 | $1.27 | $1.35 | $1.25 | $1.29 | $25.80 | 33,310 |
| 2017-10-23 | $1.41 | $1.45 | $1.26 | $1.27 | $25.40 | 30,075 |
| 2017-10-20 | $1.37 | $1.44 | $1.28 | $1.41 | $28.20 | 42,325 |
| 2017-10-19 | $1.24 | $1.34 | $1.24 | $1.34 | $26.80 | 22,449 |
| 2017-10-18 | $1.26 | $1.34 | $1.21 | $1.27 | $25.40 | 36,308 |
| 2017-10-17 | $1.39 | $1.40 | $1.23 | $1.28 | $25.60 | 36,053 |
| 2017-10-16 | $1.38 | $1.48 | $1.33 | $1.37 | $27.40 | 49,407 |
| 2017-10-13 | $1.43 | $1.45 | $1.36 | $1.38 | $27.60 | 29,685 |
| 2017-10-12 | $1.53 | $1.55 | $1.41 | $1.43 | $28.60 | 47,653 |
| 2017-10-11 | $1.55 | $1.63 | $1.55 | $1.57 | $31.40 | 30,421 |
| 2017-10-10 | $1.65 | $1.65 | $1.55 | $1.57 | $31.40 | 43,729 |
| 2017-10-09 | $1.63 | $1.65 | $1.58 | $1.62 | $32.40 | 12,754 |
| 2017-10-06 | $1.61 | $1.66 | $1.55 | $1.60 | $32.00 | 47,640 |
| 2017-10-05 | $1.61 | $1.71 | $1.57 | $1.67 | $33.40 | 42,400 |
| 2017-10-04 | $1.73 | $1.77 | $1.55 | $1.59 | $31.80 | 63,510 |
| 2017-10-03 | $1.77 | $1.81 | $1.72 | $1.74 | $34.80 | 22,141 |
| 2017-10-02 | $1.87 | $1.90 | $1.69 | $1.79 | $35.80 | 38,117 |
| 2017-09-29 | $1.92 | $2.00 | $1.78 | $1.92 | $38.40 | 30,556 |
| 2017-09-28 | $2.04 | $2.21 | $1.89 | $1.95 | $39.00 | 68,423 |
| 2017-09-27 | $1.84 | $1.94 | $1.75 | $1.90 | $38.00 | 403,084 |
| 2017-09-26 | $1.77 | $1.85 | $1.69 | $1.80 | $36.00 | 25,769 |
| 2017-09-25 | $1.59 | $1.78 | $1.59 | $1.76 | $35.20 | 50,138 |
| 2017-09-22 | $1.56 | $1.66 | $1.55 | $1.57 | $31.40 | 22,518 |
| 2017-09-21 | $1.70 | $1.80 | $1.55 | $1.59 | $31.80 | 37,424 |
| 2017-09-20 | $1.70 | $1.80 | $1.50 | $1.63 | $32.60 | 75,346 |
| 2017-09-19 | $1.50 | $1.72 | $1.47 | $1.66 | $33.20 | 115,762 |
| 2017-09-18 | $1.35 | $1.45 | $1.34 | $1.43 | $28.60 | 43,283 |
| 2017-09-15 | $1.30 | $1.45 | $1.30 | $1.34 | $26.80 | 344,706 |
| 2017-09-14 | $1.22 | $1.45 | $1.20 | $1.30 | $26.00 | 132,959 |
| 2017-09-13 | $1.10 | $1.24 | $1.10 | $1.22 | $24.40 | 51,939 |
| 2017-09-12 | $1.07 | $1.14 | $1.05 | $1.10 | $22.00 | 20,244 |
| 2017-09-11 | $1.03 | $1.08 | $1.03 | $1.05 | $21.00 | 9,789 |
| 2017-09-08 | $1.09 | $1.11 | $1.03 | $1.03 | $20.60 | 11,635 |
| 2017-09-07 | $1.08 | $1.11 | $1.00 | $1.09 | $21.80 | 33,524 |
| 2017-09-06 | $1.04 | $1.09 | $1.03 | $1.08 | $21.60 | 21,013 |
| 2017-09-05 | $1.10 | $1.16 | $1.02 | $1.04 | $20.80 | 31,713 |
| 2017-09-01 | $1.01 | $1.11 | $0.95 | $1.08 | $21.60 | 29,116 |
| 2017-08-31 | $0.95 | $1.05 | $0.92 | $0.99 | $19.80 | 39,683 |
| 2017-08-30 | $0.93 | $0.98 | $0.88 | $0.96 | $19.20 | 89,145 |
| 2017-08-29 | $0.88 | $0.97 | $0.85 | $0.96 | $19.20 | 21,125 |
| 2017-08-28 | $0.96 | $0.96 | $0.86 | $0.88 | $17.61 | 41,324 |
| 2017-08-25 | $0.95 | $1.02 | $0.95 | $0.96 | $19.27 | 27,301 |
| 2017-08-24 | $1.00 | $1.05 | $0.95 | $0.95 | $19.00 | 37,712 |
| 2017-08-23 | $1.05 | $1.05 | $1.00 | $1.05 | $21.00 | 37,319 |
| 2017-08-22 | $1.05 | $1.13 | $1.00 | $1.05 | $21.00 | 39,984 |
| 2017-08-21 | $1.15 | $1.20 | $1.05 | $1.05 | $21.00 | 19,973 |
| 2017-08-18 | $1.10 | $1.18 | $1.05 | $1.15 | $23.00 | 53,910 |
| 2017-08-17 | $1.15 | $1.23 | $1.00 | $1.05 | $21.00 | 38,843 |
| 2017-08-16 | $1.10 | $1.23 | $1.10 | $1.20 | $24.00 | 74,259 |
| 2017-08-15 | $1.15 | $1.25 | $1.05 | $1.10 | $22.00 | 68,692 |
| 2017-08-14 | $1.15 | $1.20 | $1.00 | $1.15 | $23.00 | 246,867 |
| 2017-08-11 | $1.20 | $1.20 | $0.90 | $1.15 | $23.00 | 240,519 |
| 2017-08-10 | $1.30 | $1.33 | $1.15 | $1.20 | $24.00 | 31,471 |
| 2017-08-09 | $1.35 | $1.35 | $1.30 | $1.30 | $26.00 | 25,584 |
| 2017-08-08 | $1.35 | $1.40 | $1.30 | $1.35 | $27.00 | 21,210 |
| 2017-08-07 | $1.40 | $1.40 | $1.35 | $1.40 | $28.00 | 14,011 |
| 2017-08-04 | $1.45 | $1.50 | $1.35 | $1.40 | $28.00 | 21,122 |
| 2017-08-03 | $1.40 | $1.40 | $1.35 | $1.35 | $27.00 | 145,668 |
| 2017-08-02 | $1.50 | $1.50 | $1.35 | $1.40 | $28.00 | 17,482 |
| 2017-08-01 | $1.50 | $1.50 | $1.45 | $1.50 | $30.00 | 13,485 |
| 2017-07-31 | $1.50 | $1.50 | $1.35 | $1.50 | $30.00 | 19,579 |
| 2017-07-28 | $1.40 | $1.50 | $1.38 | $1.50 | $30.00 | 27,282 |
| 2017-07-27 | $1.45 | $1.45 | $1.40 | $1.40 | $28.00 | 16,627 |
| 2017-07-26 | $1.50 | $1.50 | $1.40 | $1.40 | $28.00 | 20,080 |
| 2017-07-25 | $1.40 | $1.55 | $1.40 | $1.45 | $29.00 | 39,165 |
| 2017-07-24 | $1.40 | $1.45 | $1.40 | $1.40 | $28.00 | 13,438 |
| 2017-07-21 | $1.45 | $1.50 | $1.40 | $1.45 | $29.00 | 49,108 |
| 2017-07-20 | $1.45 | $1.53 | $1.40 | $1.45 | $29.00 | 102,331 |
| 2017-07-19 | $1.55 | $1.55 | $1.36 | $1.50 | $30.00 | 126,732 |
| 2017-07-18 | $1.40 | $1.40 | $1.30 | $1.40 | $28.00 | 27,178 |
| 2017-07-17 | $1.40 | $1.44 | $1.34 | $1.40 | $28.00 | 17,977 |
| 2017-07-14 | $1.55 | $1.55 | $1.40 | $1.40 | $28.00 | 37,338 |
| 2017-07-13 | $1.50 | $1.55 | $1.50 | $1.55 | $31.00 | 28,744 |
| 2017-07-12 | $1.50 | $1.60 | $1.46 | $1.55 | $31.00 | 17,828 |
| 2017-07-11 | $1.40 | $1.45 | $1.30 | $1.45 | $29.00 | 16,401 |
| 2017-07-10 | $1.40 | $1.45 | $1.35 | $1.45 | $29.00 | 12,336 |
| 2017-07-07 | $1.40 | $1.40 | $1.30 | $1.40 | $28.00 | 41,345 |
| 2017-07-06 | $1.45 | $1.55 | $1.35 | $1.35 | $27.00 | 20,900 |
| 2017-07-05 | $1.55 | $1.58 | $1.45 | $1.45 | $29.00 | 22,275 |
| 2017-07-03 | $1.60 | $1.60 | $1.50 | $1.55 | $31.00 | 10,968 |
| 2017-06-30 | $1.60 | $1.65 | $1.50 | $1.60 | $32.00 | 17,601 |
| 2017-06-29 | $1.55 | $1.70 | $1.55 | $1.60 | $32.00 | 31,909 |
| 2017-06-28 | $1.50 | $1.70 | $1.50 | $1.55 | $31.00 | 57,910 |
| 2017-06-27 | $1.55 | $1.65 | $1.50 | $1.50 | $30.00 | 79,855 |
| 2017-06-26 | $1.50 | $1.60 | $1.45 | $1.55 | $31.00 | 49,113 |
| 2017-06-23 | $1.65 | $1.65 | $1.45 | $1.50 | $30.00 | 156,708 |
| 2017-06-22 | $1.50 | $1.65 | $1.48 | $1.50 | $30.00 | 111,606 |
| 2017-06-21 | $1.60 | $1.68 | $1.40 | $1.50 | $30.00 | 142,639 |
| 2017-06-20 | $1.65 | $1.70 | $1.60 | $1.65 | $33.00 | 20,561 |
| 2017-06-19 | $1.65 | $1.75 | $1.65 | $1.70 | $34.00 | 46,424 |
| 2017-06-16 | $1.70 | $1.74 | $1.60 | $1.70 | $34.00 | 220,768 |
| 2017-06-15 | $1.75 | $1.80 | $1.65 | $1.65 | $33.00 | 51,912 |
| 2017-06-14 | $1.90 | $1.95 | $1.75 | $1.75 | $35.00 | 37,979 |
| 2017-06-13 | $2.05 | $2.05 | $1.90 | $1.90 | $38.00 | 24,582 |
| 2017-06-12 | $1.95 | $2.03 | $1.85 | $2.00 | $40.00 | 87,725 |
| 2017-06-09 | $1.80 | $1.95 | $1.75 | $1.90 | $38.00 | 59,655 |
| 2017-06-08 | $1.85 | $1.90 | $1.75 | $1.80 | $36.00 | 42,753 |
| 2017-06-07 | $2.00 | $2.10 | $1.80 | $1.85 | $37.00 | 78,944 |
| 2017-06-06 | $1.95 | $2.05 | $1.93 | $2.00 | $40.00 | 36,695 |
| 2017-06-05 | $2.00 | $2.05 | $1.85 | $2.00 | $40.00 | 39,754 |
| 2017-06-02 | $1.85 | $2.05 | $1.85 | $2.00 | $40.00 | 117,701 |
| 2017-06-01 | $2.00 | $2.10 | $1.83 | $1.90 | $38.00 | 108,647 |
| 2017-05-31 | $2.10 | $2.10 | $1.95 | $2.00 | $40.00 | 49,135 |
| 2017-05-30 | $2.20 | $2.20 | $2.08 | $2.10 | $42.00 | 61,174 |
| 2017-05-26 | $2.20 | $2.20 | $2.15 | $2.20 | $44.00 | 33,219 |
| 2017-05-25 | $2.25 | $2.30 | $2.08 | $2.20 | $44.00 | 62,370 |
| 2017-05-24 | $2.35 | $2.45 | $2.25 | $2.30 | $46.00 | 27,491 |
| 2017-05-23 | $2.35 | $2.38 | $2.30 | $2.35 | $47.00 | 13,347 |
| 2017-05-22 | $2.40 | $2.45 | $2.25 | $2.35 | $47.00 | 31,388 |
| 2017-05-19 | $2.25 | $2.70 | $2.25 | $2.40 | $48.00 | 75,276 |
| 2017-05-18 | $2.15 | $2.30 | $2.10 | $2.25 | $45.00 | 31,479 |
| 2017-05-17 | $2.20 | $2.25 | $2.10 | $2.20 | $44.00 | 61,901 |
| 2017-05-16 | $2.15 | $2.30 | $2.00 | $2.25 | $45.00 | 50,719 |
| 2017-05-15 | $2.20 | $2.35 | $2.10 | $2.15 | $43.00 | 32,509 |
| 2017-05-12 | $2.20 | $2.44 | $2.10 | $2.10 | $42.00 | 21,828 |
| 2017-05-11 | $2.30 | $2.35 | $2.20 | $2.20 | $44.00 | 29,008 |
| 2017-05-10 | $2.30 | $2.60 | $2.20 | $2.30 | $46.00 | 67,573 |
| 2017-05-09 | $2.40 | $2.44 | $2.25 | $2.30 | $46.00 | 33,227 |
| 2017-05-08 | $2.00 | $2.40 | $1.98 | $2.35 | $47.00 | 55,585 |
| 2017-05-05 | $1.90 | $2.00 | $1.85 | $2.00 | $40.00 | 17,852 |
| 2017-05-04 | $1.95 | $1.99 | $1.75 | $1.90 | $38.00 | 139,217 |
| 2017-05-03 | $2.05 | $2.05 | $1.90 | $1.95 | $39.00 | 92,528 |
| 2017-05-02 | $2.00 | $2.05 | $1.96 | $2.05 | $41.00 | 21,130 |
| 2017-05-01 | $2.00 | $2.05 | $1.95 | $2.00 | $40.00 | 30,349 |
| 2017-04-28 | $2.00 | $2.05 | $1.90 | $2.00 | $40.00 | 50,717 |
| 2017-04-27 | $2.05 | $2.10 | $1.95 | $2.00 | $40.00 | 44,449 |
| 2017-04-26 | $1.95 | $2.25 | $1.95 | $2.05 | $41.00 | 55,289 |
| 2017-04-25 | $2.00 | $2.00 | $1.90 | $1.95 | $39.00 | 26,592 |
| 2017-04-24 | $2.10 | $2.10 | $1.95 | $1.95 | $39.00 | 31,202 |
| 2017-04-21 | $2.00 | $2.05 | $1.95 | $2.05 | $41.00 | 31,382 |
| 2017-04-20 | $2.10 | $2.20 | $1.91 | $2.00 | $40.00 | 136,644 |
| 2017-04-19 | $2.05 | $2.15 | $2.03 | $2.10 | $42.00 | 73,961 |
| 2017-04-18 | $2.20 | $2.25 | $2.00 | $2.05 | $41.00 | 66,427 |
| 2017-04-17 | $2.35 | $2.39 | $2.20 | $2.20 | $44.00 | 70,169 |
| 2017-04-13 | $2.40 | $2.45 | $2.30 | $2.30 | $46.00 | 65,182 |
| 2017-04-12 | $2.35 | $2.45 | $2.30 | $2.30 | $46.00 | 560 |
| 2017-04-11 | $2.35 | $2.40 | $2.30 | $2.35 | $47.00 | 281 |
| 2017-04-10 | $2.40 | $2.45 | $2.30 | $2.35 | $47.00 | 41,027 |
| 2017-04-07 | $2.30 | $2.40 | $2.25 | $2.30 | $46.00 | 78,159 |
| 2017-04-06 | $2.35 | $2.40 | $2.30 | $2.30 | $46.00 | 55,119 |
| 2017-04-05 | $2.35 | $2.55 | $2.30 | $2.30 | $46.00 | 85,395 |
| 2017-04-04 | $2.40 | $2.45 | $2.25 | $2.30 | $46.00 | 50,882 |
| 2017-04-03 | $2.50 | $2.55 | $2.40 | $2.45 | $49.00 | 39,522 |
| 2017-03-31 | $2.65 | $2.70 | $2.36 | $2.55 | $51.00 | 130,869 |
| 2017-03-30 | $2.65 | $2.75 | $2.58 | $2.65 | $53.00 | 99,887 |
| 2017-03-29 | $2.55 | $2.70 | $2.50 | $2.60 | $52.00 | 46,863 |
| 2017-03-28 | $2.35 | $2.55 | $2.30 | $2.55 | $51.00 | 67,012 |
| 2017-03-27 | $2.30 | $2.40 | $2.20 | $2.30 | $46.00 | 67,558 |
| 2017-03-24 | $2.40 | $2.50 | $2.30 | $2.30 | $46.00 | 52,484 |
| 2017-03-23 | $2.45 | $2.60 | $2.30 | $2.40 | $48.00 | 92,647 |
| 2017-03-22 | $2.60 | $2.60 | $2.35 | $2.40 | $48.00 | 69,458 |
| 2017-03-21 | $2.75 | $2.79 | $2.45 | $2.60 | $52.00 | 49,582 |
| 2017-03-20 | $2.65 | $2.80 | $2.55 | $2.75 | $55.00 | 32,319 |
| 2017-03-17 | $2.80 | $2.80 | $2.65 | $2.70 | $54.00 | 44,473 |
| 2017-03-16 | $2.55 | $2.70 | $2.50 | $2.70 | $54.00 | 36,556 |
| 2017-03-15 | $2.50 | $2.60 | $2.40 | $2.50 | $50.00 | 784 |
| 2017-03-14 | $2.60 | $2.60 | $2.30 | $2.50 | $50.00 | 513 |
| 2017-03-13 | $2.80 | $3.04 | $2.50 | $2.65 | $53.00 | 58,215 |
| 2017-03-10 | $2.90 | $2.95 | $2.80 | $2.85 | $52.42 | 23,880 |
| 2017-03-09 | $3.00 | $3.00 | $2.75 | $2.85 | $52.42 | 56,646 |
| 2017-03-08 | $3.00 | $3.15 | $2.90 | $2.90 | $53.34 | 95,578 |
| 2017-03-07 | $3.25 | $3.33 | $3.05 | $3.05 | $56.10 | 41,724 |
| 2017-03-06 | $3.15 | $3.35 | $3.03 | $3.25 | $59.77 | 41,653 |
| 2017-03-03 | $3.25 | $3.28 | $3.05 | $3.15 | $57.94 | 33,582 |
| 2017-03-02 | $3.40 | $3.44 | $3.20 | $3.20 | $58.85 | 41,368 |
| 2017-03-01 | $3.25 | $3.40 | $3.15 | $3.35 | $61.61 | 57,125 |
| 2017-02-28 | $3.35 | $3.45 | $3.20 | $3.20 | $58.85 | 43,408 |
| 2017-02-27 | $3.45 | $3.48 | $3.25 | $3.40 | $62.53 | 98,910 |
| 2017-02-24 | $3.80 | $3.90 | $3.40 | $3.45 | $63.45 | 91,332 |
| 2017-02-23 | $3.80 | $3.85 | $3.70 | $3.80 | $69.89 | 43,248 |
| 2017-02-22 | $3.80 | $3.90 | $3.63 | $3.75 | $68.97 | 63,304 |
| 2017-02-21 | $3.85 | $3.85 | $3.75 | $3.85 | $70.81 | 26,720 |
| 2017-02-17 | $3.75 | $3.85 | $3.70 | $3.75 | $68.97 | 52,851 |
| 2017-02-16 | $3.90 | $3.95 | $3.71 | $3.75 | $68.97 | 38,327 |
| 2017-02-15 | $3.85 | $3.90 | $3.61 | $3.85 | $70.81 | 103,460 |
| 2017-02-14 | $4.15 | $4.20 | $3.80 | $3.85 | $70.81 | 125,067 |
| 2017-02-13 | $4.25 | $4.30 | $3.90 | $4.15 | $76.33 | 91,204 |
| 2017-02-10 | $4.50 | $4.60 | $4.25 | $4.30 | $79.09 | 61,345 |
| 2017-02-09 | $4.40 | $4.55 | $4.16 | $4.45 | $81.84 | 154,328 |
| 2017-02-08 | $4.60 | $4.80 | $4.45 | $4.75 | $87.36 | 40,583 |
| 2017-02-07 | $4.65 | $4.75 | $4.50 | $4.70 | $86.44 | 51,420 |
| 2017-02-06 | $4.70 | $4.75 | $4.50 | $4.70 | $86.44 | 39,604 |
| 2017-02-03 | $4.45 | $4.75 | $4.40 | $4.70 | $86.44 | 49,663 |
| 2017-02-02 | $4.35 | $4.50 | $4.20 | $4.45 | $81.84 | 55,100 |
| 2017-02-01 | $4.65 | $4.65 | $4.15 | $4.35 | $80.01 | 46,387 |
| 2017-01-31 | $4.35 | $4.45 | $4.10 | $4.45 | $81.84 | 33,081 |
| 2017-01-30 | $4.65 | $4.70 | $4.21 | $4.35 | $80.01 | 54,044 |
| 2017-01-27 | $4.80 | $4.85 | $4.70 | $4.70 | $86.44 | 14,874 |
| 2017-01-26 | $4.95 | $5.05 | $4.70 | $4.80 | $88.28 | 32,657 |
| 2017-01-25 | $4.90 | $4.95 | $4.85 | $4.95 | $91.04 | 39,691 |
| 2017-01-24 | $4.80 | $4.95 | $4.65 | $4.90 | $90.12 | 26,433 |
| 2017-01-23 | $4.70 | $4.75 | $4.60 | $4.70 | $86.44 | 36,492 |
| 2017-01-20 | $4.95 | $4.95 | $4.70 | $4.70 | $86.44 | 21,371 |
| 2017-01-19 | $4.75 | $5.05 | $4.75 | $4.85 | $89.20 | 85,449 |
| 2017-01-18 | $4.90 | $5.05 | $4.75 | $4.75 | $87.36 | 34,711 |
| 2017-01-17 | $5.10 | $5.15 | $4.95 | $5.00 | $91.96 | 48,148 |
| 2017-01-13 | $4.75 | $4.95 | $4.75 | $4.90 | $90.12 | 31,949 |
| 2017-01-12 | $4.95 | $4.95 | $4.70 | $4.75 | $87.36 | 17,753 |
| 2017-01-11 | $4.85 | $5.00 | $4.68 | $4.80 | $88.28 | 34,153 |
| 2017-01-10 | $4.80 | $4.95 | $4.65 | $4.80 | $88.28 | 41,083 |
| 2017-01-09 | $5.05 | $5.05 | $4.60 | $4.65 | $85.52 | 78,006 |
| 2017-01-06 | $5.10 | $5.10 | $4.95 | $5.05 | $92.88 | 28,130 |
| 2017-01-05 | $5.20 | $5.20 | $5.00 | $5.05 | $92.88 | 31,256 |
| 2017-01-04 | $5.00 | $5.15 | $5.00 | $5.15 | $94.72 | 39,174 |
| 2017-01-03 | $5.16 | $5.20 | $4.95 | $5.00 | $91.96 | 60,925 |
| 2016-12-30 | $4.95 | $5.05 | $4.90 | $5.00 | $91.96 | 24,881 |
| 2016-12-29 | $5.05 | $5.15 | $4.90 | $4.95 | $91.04 | 28,676 |
| 2016-12-28 | $5.20 | $5.25 | $5.10 | $5.10 | $93.80 | 28,548 |
| 2016-12-27 | $5.15 | $5.25 | $5.08 | $5.15 | $94.72 | 24,942 |
| 2016-12-23 | $5.10 | $5.15 | $5.00 | $5.15 | $94.72 | 22,040 |
| 2016-12-22 | $5.05 | $5.20 | $4.85 | $5.20 | $95.64 | 35,321 |
| 2016-12-21 | $5.15 | $5.25 | $5.00 | $5.05 | $92.88 | 53,275 |
| 2016-12-20 | $5.15 | $5.20 | $4.95 | $5.10 | $93.80 | 64,783 |
| 2016-12-19 | $5.25 | $5.25 | $5.00 | $5.05 | $92.88 | 80,730 |
| 2016-12-16 | $5.05 | $5.20 | $4.95 | $5.20 | $95.64 | 92,054 |
| 2016-12-15 | $5.00 | $5.15 | $4.65 | $5.00 | $91.96 | 156,184 |
| 2016-12-14 | $5.05 | $5.20 | $4.90 | $5.10 | $93.80 | 68,212 |
| 2016-12-13 | $5.05 | $5.25 | $4.94 | $5.20 | $95.64 | 113,735 |
| 2016-12-12 | $5.20 | $5.34 | $4.95 | $5.05 | $92.88 | 93,192 |
| 2016-12-09 | $4.85 | $5.05 | $4.75 | $5.00 | $91.96 | 69,428 |
| 2016-12-08 | $4.40 | $4.85 | $4.40 | $4.80 | $88.28 | 115,277 |
| 2016-12-07 | $4.60 | $4.70 | $4.40 | $4.45 | $81.84 | 33,557 |
| 2016-12-06 | $4.50 | $4.60 | $4.43 | $4.60 | $84.60 | 36,715 |
| 2016-12-05 | $4.70 | $4.75 | $4.51 | $4.55 | $83.68 | 64,097 |
| 2016-12-02 | $4.65 | $4.90 | $4.45 | $4.60 | $84.60 | 84,488 |
| 2016-12-01 | $4.80 | $5.00 | $4.55 | $4.60 | $84.60 | 111,015 |
| 2016-11-30 | $4.50 | $5.00 | $4.30 | $4.60 | $84.60 | 173,277 |
| 2016-11-29 | $3.90 | $4.00 | $3.75 | $3.80 | $69.89 | 44,037 |
| 2016-11-28 | $4.35 | $4.44 | $4.00 | $4.00 | $73.57 | 56,595 |
| 2016-11-25 | $4.35 | $4.40 | $4.20 | $4.25 | $78.17 | 20,885 |
| 2016-11-23 | $4.30 | $4.50 | $4.28 | $4.40 | $80.93 | 36,242 |
| 2016-11-22 | $4.40 | $4.45 | $4.20 | $4.40 | $80.93 | 30,955 |
| 2016-11-21 | $4.35 | $4.45 | $4.13 | $4.40 | $80.93 | 58,669 |
| 2016-11-18 | $4.00 | $4.30 | $4.00 | $4.15 | $76.33 | 50,667 |
| 2016-11-17 | $3.90 | $4.05 | $3.80 | $3.90 | $71.73 | 45,661 |
| 2016-11-16 | $3.85 | $3.95 | $3.75 | $3.85 | $70.81 | 22,806 |
| 2016-11-15 | $3.80 | $3.95 | $3.65 | $3.85 | $70.81 | 45,252 |
| 2016-11-14 | $3.45 | $3.70 | $3.35 | $3.70 | $68.05 | 36,033 |
| 2016-11-11 | $3.75 | $3.90 | $3.35 | $3.45 | $63.45 | 74,160 |
| 2016-11-10 | $3.75 | $3.85 | $3.65 | $3.80 | $69.89 | 41,161 |
| 2016-11-09 | $3.60 | $3.95 | $3.60 | $3.80 | $69.89 | 43,697 |
| 2016-11-08 | $3.75 | $3.80 | $3.50 | $3.60 | $66.21 | 48,685 |
| 2016-11-07 | $3.90 | $3.95 | $3.50 | $3.75 | $68.97 | 54,517 |
| 2016-11-04 | $3.75 | $3.83 | $3.40 | $3.65 | $67.13 | 110,997 |
| 2016-11-03 | $3.95 | $4.45 | $3.75 | $3.80 | $69.89 | 58,497 |
| 2016-11-02 | $3.85 | $4.00 | $3.80 | $3.95 | $72.65 | 48,494 |
| 2016-11-01 | $4.15 | $4.25 | $3.85 | $4.00 | $73.57 | 57,906 |
| 2016-10-31 | $4.05 | $4.15 | $4.00 | $4.10 | $75.41 | 44,082 |
| 2016-10-28 | $4.00 | $4.15 | $3.95 | $4.10 | $75.41 | 74,364 |
| 2016-10-27 | $4.15 | $4.25 | $3.90 | $4.00 | $73.57 | 78,233 |
| 2016-10-26 | $4.25 | $4.39 | $4.00 | $4.10 | $75.41 | 132,223 |
| 2016-10-25 | $4.45 | $4.50 | $4.10 | $4.30 | $79.09 | 196,509 |
| 2016-10-24 | $4.60 | $4.65 | $4.25 | $4.30 | $79.09 | 98,846 |
| 2016-10-21 | $4.44 | $4.63 | $4.31 | $4.62 | $84.97 | 104,493 |
| 2016-10-20 | $4.43 | $4.65 | $4.26 | $4.49 | $82.58 | 73,589 |
| 2016-10-19 | $4.40 | $4.74 | $4.28 | $4.51 | $82.95 | 93,377 |
| 2016-10-18 | $4.35 | $4.37 | $4.21 | $4.35 | $80.01 | 48,869 |
| 2016-10-17 | $4.34 | $4.35 | $4.14 | $4.28 | $78.72 | 61,593 |
| 2016-10-14 | $4.40 | $4.49 | $4.33 | $4.34 | $79.82 | 59,962 |
| 2016-10-13 | $4.40 | $4.47 | $4.30 | $4.41 | $81.11 | 69,774 |
| 2016-10-12 | $4.42 | $4.50 | $4.30 | $4.46 | $82.03 | 45,649 |
| 2016-10-11 | $4.51 | $4.60 | $4.30 | $4.46 | $82.03 | 110,577 |
| 2016-10-10 | $4.41 | $4.60 | $4.35 | $4.52 | $83.13 | 150,470 |
| 2016-10-07 | $4.50 | $4.55 | $4.17 | $4.32 | $79.45 | 113,727 |
| 2016-10-06 | $4.30 | $4.50 | $4.19 | $4.46 | $82.03 | 140,972 |
| 2016-10-05 | $4.35 | $4.56 | $4.19 | $4.28 | $78.72 | 228,395 |
| 2016-10-04 | $3.96 | $4.00 | $3.79 | $3.90 | $71.73 | 58,691 |
| 2016-10-03 | $3.60 | $3.96 | $3.58 | $3.95 | $72.65 | 89,760 |
| 2016-09-30 | $3.40 | $3.75 | $3.28 | $3.56 | $65.48 | 262,495 |
| 2016-09-29 | $3.25 | $3.61 | $3.21 | $3.37 | $61.98 | 108,740 |
| 2016-09-28 | $2.85 | $3.27 | $2.84 | $3.20 | $58.85 | 107,206 |
| 2016-09-27 | $2.95 | $3.01 | $2.78 | $2.82 | $51.87 | 120,075 |
| 2016-09-26 | $3.01 | $3.07 | $2.94 | $3.02 | $55.54 | 44,185 |
| 2016-09-23 | $3.05 | $3.10 | $2.92 | $2.95 | $54.26 | 51,290 |
| 2016-09-22 | $3.09 | $3.13 | $3.01 | $3.05 | $56.10 | 41,240 |
| 2016-09-21 | $2.89 | $3.10 | $2.83 | $3.05 | $56.10 | 75,811 |
| 2016-09-20 | $2.90 | $2.96 | $2.77 | $2.79 | $51.31 | 29,914 |
| 2016-09-19 | $3.00 | $3.05 | $2.85 | $2.92 | $53.70 | 40,387 |
| 2016-09-16 | $2.87 | $2.96 | $2.78 | $2.96 | $54.44 | 56,855 |
| 2016-09-15 | $2.76 | $2.96 | $2.76 | $2.91 | $53.52 | 59,606 |
| 2016-09-14 | $2.86 | $2.90 | $2.75 | $2.80 | $51.50 | 50,769 |
| 2016-09-13 | $3.15 | $3.15 | $2.86 | $2.89 | $53.15 | 60,226 |
| 2016-09-12 | $3.19 | $3.26 | $3.10 | $3.25 | $59.77 | 57,199 |
| 2016-09-09 | $3.21 | $3.30 | $3.08 | $3.24 | $59.59 | 146,489 |
| 2016-09-08 | $2.99 | $3.29 | $2.98 | $3.21 | $59.04 | 298,450 |
| 2016-09-07 | $2.93 | $2.99 | $2.91 | $2.96 | $54.44 | 74,709 |
| 2016-09-06 | $2.91 | $2.95 | $2.86 | $2.93 | $53.89 | 107,055 |
| 2016-09-02 | $2.82 | $2.94 | $2.80 | $2.89 | $53.15 | 86,077 |
| 2016-09-01 | $2.74 | $2.85 | $2.74 | $2.77 | $50.95 | 73,877 |
| 2016-08-31 | $2.77 | $2.88 | $2.75 | $2.77 | $50.95 | 114,515 |
| 2016-08-30 | $2.83 | $2.87 | $2.70 | $2.79 | $51.31 | 145,070 |
| 2016-08-29 | $2.67 | $2.75 | $2.63 | $2.74 | $50.39 | 29,911 |
| 2016-08-26 | $2.63 | $2.78 | $2.59 | $2.67 | $49.11 | 115,003 |
| 2016-08-25 | $2.61 | $2.69 | $2.60 | $2.66 | $48.92 | 54,765 |
| 2016-08-24 | $2.74 | $2.74 | $2.60 | $2.64 | $48.56 | 41,702 |
| 2016-08-23 | $2.63 | $2.72 | $2.55 | $2.70 | $49.66 | 202,975 |
| 2016-08-22 | $2.69 | $2.77 | $2.63 | $2.64 | $48.56 | 124,657 |
| 2016-08-19 | $2.92 | $2.93 | $2.65 | $2.77 | $50.95 | 1,077,026 |
| 2016-08-18 | $2.59 | $3.15 | $2.57 | $2.77 | $50.95 | 451,053 |
| 2016-08-17 | $3.60 | $3.63 | $3.51 | $3.58 | $65.84 | 4,207 |
| 2016-08-16 | $3.53 | $3.70 | $3.50 | $3.64 | $66.95 | 5,728 |
| 2016-08-15 | $3.46 | $3.74 | $3.46 | $3.54 | $65.11 | 13,963 |
| 2016-08-12 | $3.53 | $3.53 | $3.33 | $3.43 | $63.08 | 4,518 |
| 2016-08-11 | $3.29 | $3.49 | $3.29 | $3.42 | $62.90 | 5,348 |
| 2016-08-10 | $3.34 | $3.64 | $3.18 | $3.30 | $60.69 | 15,931 |
| 2016-08-09 | $3.77 | $3.82 | $3.48 | $3.50 | $64.37 | 6,885 |
| 2016-08-08 | $3.63 | $3.86 | $3.53 | $3.76 | $69.15 | 10,989 |
| 2016-08-05 | $3.52 | $3.55 | $3.40 | $3.54 | $65.11 | 5,180 |
| 2016-08-04 | $3.38 | $3.54 | $3.24 | $3.49 | $64.19 | 16,501 |
| 2016-08-03 | $3.23 | $3.43 | $3.16 | $3.41 | $62.72 | 11,502 |
| 2016-08-02 | $3.38 | $3.49 | $3.19 | $3.25 | $59.77 | 12,128 |
| 2016-08-01 | $3.67 | $3.70 | $3.29 | $3.32 | $61.06 | 7,350 |
| 2016-07-29 | $3.47 | $3.70 | $3.45 | $3.70 | $68.05 | 4,658 |
| 2016-07-28 | $3.70 | $3.76 | $3.49 | $3.52 | $64.74 | 7,480 |
| 2016-07-27 | $3.96 | $4.01 | $3.65 | $3.71 | $68.23 | 6,459 |
| 2016-07-26 | $3.49 | $3.88 | $3.44 | $3.86 | $70.99 | 13,954 |
| 2016-07-25 | $3.75 | $3.75 | $3.44 | $3.49 | $64.19 | 11,626 |
| 2016-07-22 | $3.94 | $3.96 | $3.73 | $3.79 | $69.71 | 11,403 |
| 2016-07-21 | $3.98 | $4.18 | $3.90 | $3.90 | $71.73 | 17,625 |
| 2016-07-20 | $3.95 | $4.05 | $3.90 | $3.97 | $73.02 | 5,799 |
| 2016-07-19 | $4.04 | $4.09 | $3.92 | $4.00 | $73.57 | 13,517 |
| 2016-07-18 | $4.01 | $4.08 | $3.89 | $4.05 | $74.49 | 6,062 |
| 2016-07-15 | $4.23 | $4.24 | $3.99 | $4.02 | $73.94 | 9,984 |
| 2016-07-14 | $4.36 | $4.38 | $4.15 | $4.17 | $76.70 | 13,827 |
| 2016-07-13 | $4.35 | $4.49 | $4.18 | $4.31 | $79.27 | 11,864 |
| 2016-07-12 | $4.16 | $4.39 | $4.14 | $4.36 | $80.19 | 14,148 |
| 2016-07-11 | $4.08 | $4.14 | $4.01 | $4.05 | $74.49 | 7,088 |
| 2016-07-08 | $3.99 | $4.13 | $3.95 | $4.07 | $74.86 | 9,945 |
| 2016-07-07 | $4.09 | $4.14 | $3.88 | $3.92 | $72.10 | 10,688 |
| 2016-07-06 | $3.98 | $4.06 | $3.82 | $4.00 | $73.57 | 6,238 |
| 2016-07-05 | $4.09 | $4.26 | $3.82 | $4.00 | $73.57 | 10,016 |
| 2016-07-01 | $4.10 | $4.41 | $4.10 | $4.26 | $78.35 | 9,309 |
| 2016-06-30 | $4.22 | $4.22 | $4.04 | $4.12 | $75.78 | 11,133 |
| 2016-06-29 | $4.09 | $4.34 | $3.98 | $4.27 | $78.53 | 9,985 |
| 2016-06-28 | $4.00 | $4.15 | $3.95 | $4.01 | $73.75 | 17,994 |
| 2016-06-27 | $3.89 | $3.89 | $3.68 | $3.82 | $70.26 | 19,195 |
| 2016-06-24 | $3.79 | $4.17 | $3.76 | $4.04 | $74.30 | 39,714 |
| 2016-06-23 | $4.32 | $4.32 | $4.18 | $4.20 | $77.25 | 11,310 |
| 2016-06-22 | $4.39 | $4.40 | $4.19 | $4.21 | $77.43 | 15,322 |
| 2016-06-21 | $4.38 | $4.42 | $4.21 | $4.36 | $80.19 | 14,557 |
| 2016-06-20 | $4.48 | $4.70 | $4.32 | $4.40 | $80.93 | 17,397 |
| 2016-06-17 | $4.19 | $4.52 | $4.17 | $4.25 | $78.17 | 45,622 |
| 2016-06-16 | $4.45 | $4.52 | $4.15 | $4.20 | $77.25 | 12,280 |
| 2016-06-15 | $4.54 | $4.70 | $4.38 | $4.54 | $83.50 | 8,731 |
| 2016-06-14 | $4.65 | $4.85 | $4.48 | $4.55 | $83.68 | 14,904 |
| 2016-06-13 | $4.49 | $4.92 | $4.41 | $4.66 | $85.71 | 18,695 |
| 2016-06-10 | $4.40 | $4.59 | $4.33 | $4.52 | $83.13 | 23,562 |
| 2016-06-09 | $4.40 | $4.54 | $4.28 | $4.52 | $83.13 | 9,909 |
| 2016-06-08 | $4.52 | $4.64 | $4.40 | $4.44 | $81.66 | 18,900 |
| 2016-06-07 | $3.91 | $4.46 | $3.86 | $4.44 | $81.66 | 20,232 |
| 2016-06-06 | $3.80 | $3.95 | $3.77 | $3.85 | $70.81 | 21,062 |
| 2016-06-03 | $3.89 | $3.92 | $3.69 | $3.75 | $68.97 | 11,368 |
| 2016-06-02 | $3.70 | $3.86 | $3.70 | $3.84 | $70.63 | 15,481 |
| 2016-06-01 | $3.79 | $3.86 | $3.53 | $3.76 | $69.15 | 19,595 |
| 2016-05-31 | $3.91 | $4.00 | $3.78 | $3.80 | $69.89 | 54,609 |
| 2016-05-27 | $4.05 | $4.06 | $3.72 | $3.86 | $70.99 | 47,146 |
| 2016-05-26 | $4.41 | $4.46 | $3.99 | $4.00 | $73.57 | 28,680 |
| 2016-05-25 | $4.25 | $4.47 | $4.25 | $4.32 | $79.45 | 20,263 |
| 2016-05-24 | $4.33 | $4.52 | $4.17 | $4.27 | $78.53 | 12,905 |
| 2016-05-23 | $4.21 | $4.29 | $4.12 | $4.20 | $77.25 | 6,801 |
| 2016-05-20 | $4.07 | $4.34 | $3.96 | $4.29 | $78.90 | 5,938 |
| 2016-05-19 | $4.09 | $4.19 | $3.94 | $4.05 | $74.49 | 24,761 |
| 2016-05-18 | $4.32 | $4.39 | $4.09 | $4.16 | $76.51 | 8,023 |
| 2016-05-17 | $4.42 | $4.61 | $4.32 | $4.37 | $80.37 | 9,250 |
| 2016-05-16 | $4.42 | $4.64 | $4.35 | $4.44 | $81.66 | 8,508 |
| 2016-05-13 | $4.33 | $4.47 | $4.23 | $4.28 | $78.72 | 8,298 |
| 2016-05-12 | $4.31 | $4.45 | $4.19 | $4.38 | $80.56 | 16,463 |
| 2016-05-11 | $4.26 | $4.44 | $4.04 | $4.33 | $79.64 | 13,573 |
| 2016-05-10 | $4.15 | $4.35 | $4.04 | $4.27 | $78.53 | 10,721 |
| 2016-05-09 | $4.63 | $4.68 | $4.07 | $4.13 | $75.96 | 24,941 |
| 2016-05-06 | $4.53 | $5.10 | $4.53 | $4.63 | $85.16 | 16,521 |
| 2016-05-05 | $4.25 | $5.20 | $4.21 | $4.60 | $84.60 | 32,273 |
| 2016-05-04 | $4.32 | $4.45 | $4.01 | $4.06 | $74.67 | 28,103 |
| 2016-05-03 | $4.67 | $4.67 | $4.20 | $4.32 | $79.45 | 23,088 |
| 2016-05-02 | $4.83 | $4.89 | $4.57 | $4.87 | $89.57 | 10,744 |
| 2016-04-29 | $5.11 | $5.30 | $4.65 | $4.80 | $88.28 | 16,004 |
| 2016-04-28 | $4.86 | $5.21 | $4.84 | $4.88 | $89.75 | 18,778 |
| 2016-04-27 | $4.45 | $5.07 | $4.45 | $4.91 | $90.31 | 21,579 |
| 2016-04-26 | $4.33 | $4.48 | $4.27 | $4.37 | $80.37 | 7,597 |
| 2016-04-25 | $4.37 | $4.40 | $4.15 | $4.29 | $78.90 | 7,894 |
| 2016-04-22 | $3.90 | $4.53 | $3.90 | $4.34 | $79.82 | 14,323 |
| 2016-04-21 | $4.00 | $4.07 | $3.86 | $3.91 | $71.91 | 7,858 |
| 2016-04-20 | $3.85 | $4.08 | $3.85 | $4.00 | $73.57 | 16,211 |
| 2016-04-19 | $3.85 | $4.05 | $3.81 | $3.96 | $72.83 | 14,263 |
| 2016-04-18 | $3.69 | $3.90 | $3.37 | $3.89 | $71.55 | 21,783 |
| 2016-04-15 | $4.04 | $4.04 | $3.81 | $3.88 | $71.36 | 11,216 |
| 2016-04-14 | $3.95 | $4.23 | $3.74 | $4.08 | $75.04 | 28,929 |
| 2016-04-13 | $3.85 | $3.97 | $3.60 | $3.93 | $72.28 | 17,170 |
| 2016-04-12 | $3.42 | $3.85 | $3.36 | $3.83 | $70.44 | 35,747 |
| 2016-04-11 | $3.54 | $3.60 | $3.31 | $3.38 | $62.17 | 10,792 |
| 2016-04-08 | $3.20 | $3.49 | $3.17 | $3.47 | $63.82 | 11,843 |
| 2016-04-07 | $2.95 | $3.11 | $2.95 | $3.07 | $56.46 | 15,194 |
| 2016-04-06 | $3.08 | $3.08 | $2.84 | $2.98 | $54.81 | 47,547 |
| 2016-04-05 | $3.03 | $3.14 | $2.96 | $3.00 | $55.18 | 13,479 |
| 2016-04-04 | $3.13 | $3.24 | $3.00 | $3.05 | $56.10 | 11,436 |
| 2016-04-01 | $3.20 | $3.20 | $2.95 | $3.15 | $57.94 | 14,587 |
| 2016-03-31 | $3.26 | $3.48 | $3.24 | $3.33 | $61.25 | 18,827 |
| 2016-03-30 | $3.27 | $3.37 | $3.14 | $3.31 | $60.88 | 15,946 |
| 2016-03-29 | $3.16 | $3.33 | $3.05 | $3.27 | $60.14 | 6,612 |
| 2016-03-28 | $3.29 | $3.32 | $3.07 | $3.24 | $59.59 | 6,773 |
| 2016-03-24 | $3.19 | $3.40 | $3.06 | $3.35 | $61.61 | 14,816 |
| 2016-03-23 | $3.60 | $3.61 | $3.21 | $3.26 | $59.96 | 11,367 |
| 2016-03-22 | $3.75 | $3.82 | $3.62 | $3.63 | $66.76 | 12,794 |
| 2016-03-21 | $3.91 | $3.91 | $3.66 | $3.81 | $70.07 | 16,197 |
| 2016-03-18 | $3.56 | $4.01 | $3.46 | $3.94 | $72.46 | 39,855 |
| 2016-03-17 | $3.41 | $3.60 | $3.39 | $3.50 | $64.37 | 16,857 |
| 2016-03-16 | $3.15 | $3.48 | $3.15 | $3.32 | $61.06 | 22,567 |
| 2016-03-15 | $3.24 | $3.24 | $2.98 | $3.16 | $58.12 | 22,143 |
| 2016-03-14 | $3.10 | $3.29 | $3.00 | $3.23 | $59.41 | 21,060 |
| 2016-03-11 | $3.26 | $3.38 | $3.11 | $3.20 | $58.85 | 28,619 |
| 2016-03-10 | $3.34 | $3.41 | $3.10 | $3.20 | $58.85 | 33,094 |
| 2016-03-09 | $3.01 | $3.59 | $3.00 | $3.34 | $61.43 | 27,362 |
| 2016-03-08 | $3.15 | $3.60 | $2.65 | $2.96 | $54.44 | 45,362 |
| 2016-03-07 | $2.63 | $3.10 | $2.57 | $2.73 | $50.21 | 38,648 |
| 2016-03-04 | $2.18 | $2.55 | $2.12 | $2.53 | $46.53 | 35,496 |
| 2016-03-03 | $1.85 | $2.40 | $1.84 | $2.12 | $38.99 | 32,190 |
| 2016-03-02 | $1.55 | $1.82 | $1.54 | $1.82 | $33.47 | 15,408 |
| 2016-03-01 | $1.56 | $1.62 | $1.40 | $1.61 | $29.61 | 28,984 |
| 2016-02-29 | $1.38 | $1.51 | $1.35 | $1.50 | $27.59 | 17,124 |
| 2016-02-26 | $1.30 | $1.54 | $1.25 | $1.39 | $25.57 | 7,868 |
| 2016-02-25 | $1.24 | $1.28 | $1.16 | $1.26 | $23.17 | 4,604 |
| 2016-02-24 | $1.26 | $1.28 | $1.17 | $1.26 | $23.17 | 11,853 |
| 2016-02-23 | $1.35 | $1.38 | $1.21 | $1.27 | $23.36 | 9,603 |
| 2016-02-22 | $1.49 | $1.49 | $1.29 | $1.29 | $23.73 | 8,991 |
| 2016-02-19 | $1.39 | $1.41 | $1.30 | $1.37 | $25.20 | 5,392 |
| 2016-02-18 | $1.54 | $1.54 | $1.38 | $1.43 | $26.30 | 10,141 |
| 2016-02-17 | $1.39 | $1.53 | $1.33 | $1.46 | $26.85 | 10,506 |
| 2016-02-16 | $1.42 | $1.45 | $1.31 | $1.39 | $25.57 | 5,656 |
| 2016-02-12 | $1.31 | $1.45 | $1.31 | $1.38 | $25.38 | 16,524 |
| 2016-02-11 | $1.32 | $1.41 | $1.21 | $1.31 | $24.09 | 23,056 |
| 2016-02-10 | $1.50 | $1.51 | $1.30 | $1.31 | $24.09 | 104,345 |
| 2016-02-09 | $1.70 | $1.71 | $1.42 | $1.50 | $27.59 | 13,801 |
| 2016-02-08 | $1.87 | $1.89 | $1.67 | $1.73 | $31.82 | 9,931 |
| 2016-02-05 | $1.95 | $2.04 | $1.88 | $1.90 | $34.94 | 9,165 |
| 2016-02-04 | $1.95 | $2.01 | $1.84 | $1.96 | $36.05 | 35,532 |
| 2016-02-03 | $1.93 | $1.94 | $1.85 | $1.89 | $34.76 | 43,255 |
| 2016-02-02 | $1.84 | $1.86 | $1.76 | $1.84 | $33.84 | 14,981 |
| 2016-02-01 | $2.09 | $2.11 | $1.85 | $1.95 | $35.86 | 24,022 |
| 2016-01-29 | $2.13 | $2.19 | $2.00 | $2.11 | $38.81 | 31,079 |
| 2016-01-28 | $1.99 | $2.45 | $1.95 | $2.13 | $39.18 | 22,461 |
| 2016-01-27 | $1.87 | $2.04 | $1.80 | $1.89 | $34.76 | 22,276 |
| 2016-01-26 | $1.84 | $1.96 | $1.73 | $1.86 | $34.21 | 33,302 |
| 2016-01-25 | $2.23 | $2.31 | $1.75 | $1.77 | $32.55 | 33,439 |
| 2016-01-22 | $2.55 | $2.55 | $2.26 | $2.34 | $43.04 | 20,254 |
| 2016-01-21 | $2.16 | $2.57 | $2.12 | $2.40 | $44.14 | 15,790 |
| 2016-01-20 | $2.17 | $2.24 | $1.95 | $2.19 | $40.28 | 16,486 |
| 2016-01-19 | $2.45 | $2.48 | $2.24 | $2.28 | $41.93 | 7,103 |
| 2016-01-15 | $2.51 | $2.58 | $2.24 | $2.50 | $45.98 | 16,816 |
| 2016-01-14 | $2.78 | $2.90 | $2.62 | $2.64 | $48.56 | 13,626 |
| 2016-01-13 | $2.98 | $3.05 | $2.74 | $2.77 | $50.95 | 7,721 |
| 2016-01-12 | $3.07 | $3.07 | $2.78 | $2.95 | $54.26 | 22,204 |
| 2016-01-11 | $3.24 | $3.24 | $2.88 | $2.99 | $54.99 | 7,017 |
| 2016-01-08 | $3.21 | $3.23 | $3.05 | $3.18 | $58.49 | 5,766 |
| 2016-01-07 | $3.50 | $3.50 | $3.16 | $3.17 | $58.30 | 14,395 |
| 2016-01-06 | $3.51 | $3.69 | $3.49 | $3.55 | $65.29 | 20,632 |
| 2016-01-05 | $3.75 | $3.77 | $3.40 | $3.66 | $67.32 | 28,212 |
| 2016-01-04 | $3.94 | $4.01 | $3.62 | $3.78 | $69.52 | 10,268 |
| 2015-12-31 | $3.66 | $3.94 | $3.66 | $3.85 | $70.81 | 7,040 |
| 2015-12-30 | $3.72 | $3.89 | $3.69 | $3.72 | $68.42 | 7,373 |
| 2015-12-29 | $3.85 | $3.89 | $3.69 | $3.76 | $69.15 | 13,703 |
| 2015-12-28 | $4.17 | $4.17 | $3.71 | $3.75 | $68.97 | 8,929 |
| 2015-12-24 | $4.31 | $4.31 | $4.07 | $4.20 | $77.25 | 5,629 |
| 2015-12-23 | $3.83 | $4.21 | $3.76 | $4.19 | $77.06 | 12,109 |
| 2015-12-22 | $3.57 | $3.77 | $3.49 | $3.70 | $68.05 | 7,905 |
| 2015-12-21 | $3.62 | $3.69 | $3.41 | $3.57 | $65.66 | 12,394 |
| 2015-12-18 | $3.25 | $4.01 | $3.20 | $3.53 | $64.92 | 64,119 |
| 2015-12-17 | $3.64 | $3.64 | $3.27 | $3.29 | $60.51 | 13,248 |
| 2015-12-16 | $3.96 | $3.96 | $3.55 | $3.65 | $67.13 | 10,656 |
| 2015-12-15 | $3.91 | $3.98 | $3.85 | $3.95 | $72.65 | 6,613 |
| 2015-12-14 | $4.00 | $4.04 | $3.80 | $3.85 | $70.81 | 9,001 |
| 2015-12-11 | $4.02 | $4.25 | $3.90 | $4.05 | $74.49 | 9,870 |
| 2015-12-10 | $4.00 | $4.25 | $3.83 | $4.11 | $75.59 | 8,424 |
| 2015-12-09 | $4.16 | $4.35 | $3.96 | $4.02 | $73.94 | 10,934 |
| 2015-12-08 | $4.12 | $4.30 | $4.03 | $4.10 | $75.41 | 11,494 |
| 2015-12-07 | $4.76 | $4.78 | $3.82 | $4.28 | $78.72 | 27,255 |
| 2015-12-04 | $5.18 | $5.18 | $4.76 | $4.90 | $90.12 | 7,876 |
| 2015-12-03 | $5.15 | $5.29 | $4.80 | $5.29 | $97.29 | 11,267 |
| 2015-12-02 | $5.53 | $5.55 | $5.04 | $5.07 | $93.25 | 3,947 |
| 2015-12-01 | $5.60 | $5.61 | $5.37 | $5.60 | $103.00 | 10,775 |
| 2015-11-30 | $5.54 | $5.69 | $5.47 | $5.61 | $103.18 | 6,279 |
| 2015-11-27 | $5.59 | $5.69 | $5.40 | $5.50 | $101.16 | 2,386 |
| 2015-11-25 | $5.70 | $5.80 | $5.52 | $5.72 | $105.20 | 5,077 |
| 2015-11-24 | $5.51 | $5.83 | $5.42 | $5.74 | $105.57 | 10,661 |
| 2015-11-23 | $5.24 | $5.45 | $5.16 | $5.32 | $97.85 | 4,497 |
| 2015-11-20 | $5.57 | $5.61 | $5.24 | $5.26 | $96.74 | 8,893 |
| 2015-11-19 | $5.60 | $5.63 | $5.36 | $5.49 | $100.97 | 3,319 |
| 2015-11-18 | $5.48 | $5.69 | $5.35 | $5.64 | $103.73 | 10,091 |
| 2015-11-17 | $5.13 | $5.57 | $5.05 | $5.45 | $100.24 | 10,746 |
| 2015-11-16 | $4.90 | $5.33 | $4.75 | $5.21 | $95.82 | 13,121 |
| 2015-11-13 | $4.63 | $5.02 | $4.51 | $4.89 | $89.94 | 9,917 |
| 2015-11-12 | $4.88 | $5.00 | $4.68 | $4.70 | $86.44 | 10,288 |
| 2015-11-11 | $5.07 | $5.12 | $4.86 | $4.98 | $91.59 | 11,427 |
| 2015-11-10 | $5.08 | $5.25 | $5.00 | $5.07 | $93.25 | 10,409 |
| 2015-11-09 | $5.34 | $5.68 | $5.07 | $5.08 | $93.43 | 9,040 |
| 2015-11-06 | $5.05 | $5.62 | $5.05 | $5.35 | $98.40 | 23,988 |
| 2015-11-05 | $5.34 | $5.61 | $4.87 | $5.13 | $94.35 | 19,299 |
| 2015-11-04 | $5.41 | $5.55 | $5.22 | $5.50 | $101.16 | 9,007 |
| 2015-11-03 | $5.09 | $5.48 | $5.09 | $5.41 | $99.50 | 7,830 |
| 2015-11-02 | $5.06 | $5.30 | $4.95 | $5.06 | $93.06 | 10,877 |
| 2015-10-30 | $5.15 | $5.27 | $4.92 | $5.14 | $94.54 | 6,892 |
| 2015-10-29 | $5.18 | $5.39 | $5.00 | $5.08 | $93.43 | 8,786 |
| 2015-10-28 | $4.71 | $5.22 | $4.69 | $5.19 | $95.45 | 6,396 |
| 2015-10-27 | $4.82 | $4.82 | $4.54 | $4.65 | $85.52 | 16,403 |
| 2015-10-26 | $5.15 | $5.15 | $4.81 | $4.84 | $89.02 | 4,170 |
| 2015-10-23 | $5.18 | $5.22 | $4.99 | $5.09 | $93.62 | 7,491 |
| 2015-10-22 | $5.22 | $5.33 | $5.09 | $5.18 | $95.27 | 5,603 |
| 2015-10-21 | $5.34 | $5.34 | $5.05 | $5.16 | $94.90 | 3,027 |
| 2015-10-20 | $5.32 | $5.61 | $5.24 | $5.40 | $99.32 | 4,774 |
| 2015-10-19 | $5.45 | $5.52 | $5.25 | $5.26 | $96.74 | 13,864 |
| 2015-10-16 | $5.59 | $5.59 | $5.20 | $5.50 | $101.16 | 9,746 |
| 2015-10-15 | $5.45 | $5.55 | $5.31 | $5.52 | $101.52 | 10,005 |
| 2015-10-14 | $5.35 | $5.51 | $5.30 | $5.48 | $100.79 | 6,284 |
| 2015-10-13 | $5.38 | $5.51 | $5.19 | $5.36 | $98.58 | 4,416 |
| 2015-10-12 | $5.78 | $5.84 | $5.27 | $5.35 | $98.40 | 5,019 |
| 2015-10-09 | $6.02 | $6.05 | $5.69 | $5.79 | $106.49 | 10,771 |
| 2015-10-08 | $5.70 | $6.05 | $5.50 | $5.98 | $109.98 | 12,340 |
| 2015-10-07 | $5.50 | $5.72 | $5.34 | $5.68 | $104.47 | 14,830 |
| 2015-10-06 | $5.23 | $5.58 | $5.23 | $5.46 | $100.42 | 17,528 |
| 2015-10-05 | $4.98 | $5.18 | $4.98 | $5.16 | $94.90 | 20,491 |
| 2015-10-02 | $4.60 | $4.89 | $4.59 | $4.88 | $89.75 | 18,410 |
| 2015-10-01 | $4.90 | $5.10 | $4.62 | $4.64 | $85.34 | 11,375 |
| 2015-09-30 | $4.79 | $4.86 | $4.66 | $4.79 | $88.10 | 7,655 |
| 2015-09-29 | $4.94 | $5.01 | $4.72 | $4.74 | $87.18 | 6,933 |
| 2015-09-28 | $4.93 | $5.00 | $4.84 | $4.91 | $90.31 | 7,798 |
| 2015-09-25 | $5.21 | $5.21 | $4.97 | $4.98 | $91.59 | 14,606 |
| 2015-09-24 | $5.09 | $5.29 | $5.06 | $5.15 | $94.72 | 12,659 |
| 2015-09-23 | $5.39 | $5.49 | $5.10 | $5.14 | $94.54 | 8,457 |
| 2015-09-22 | $5.33 | $5.50 | $5.30 | $5.38 | $98.95 | 7,712 |
| 2015-09-21 | $5.34 | $5.54 | $5.26 | $5.43 | $99.87 | 4,934 |
| 2015-09-18 | $5.18 | $5.29 | $5.09 | $5.29 | $97.29 | 16,634 |
| 2015-09-17 | $5.60 | $5.69 | $5.28 | $5.31 | $97.66 | 14,421 |
| 2015-09-16 | $5.24 | $5.70 | $5.24 | $5.63 | $103.55 | 13,253 |
| 2015-09-15 | $5.15 | $5.37 | $5.08 | $5.16 | $94.90 | 6,998 |
| 2015-09-14 | $5.25 | $5.32 | $5.13 | $5.15 | $94.72 | 7,965 |
| 2015-09-11 | $5.44 | $5.54 | $5.09 | $5.26 | $96.74 | 23,943 |
| 2015-09-10 | $5.37 | $5.62 | $5.31 | $5.57 | $102.44 | 9,433 |
| 2015-09-09 | $5.53 | $5.73 | $5.36 | $5.38 | $98.95 | 10,411 |
| 2015-09-08 | $5.74 | $5.74 | $5.32 | $5.50 | $101.16 | 10,057 |
Jones Energy Inc Class A (JONEQ) News Headlines
Recent Jones Energy Inc Class A (JONEQ) News
Similar Companies to Jones Energy Inc Class A (JONEQ) 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 | -- | -- | -- |