Legacy Reserves LP (LGCYO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$13.30 ($-0.29) -2.13%
Legacy Reserves LP - Daily Information
Click for more stock information on Legacy Reserves LP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.90 |
| Previous Close | $13.30 |
| High | $14.00 |
| Low | $13.30 |
| Adjusted Open | $13.90 |
| Previous Adjusted Close | $13.30 |
| Adjusted High | $14.00 |
| Adjusted Low | $13.30 |
Invest in Legacy Reserves LP (LGCYO)
Historical Stock Data for Legacy Reserves LP (LGCYO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-20 | $13.90 | $14.00 | $13.30 | $13.30 | $13.30 | 2,923 |
| 2018-09-19 | $14.25 | $14.50 | $13.36 | $13.59 | $13.59 | 8,929 |
| 2018-09-18 | $14.18 | $14.54 | $14.00 | $14.07 | $14.07 | 18,650 |
| 2018-09-17 | $14.90 | $14.90 | $14.14 | $14.16 | $14.16 | 7,613 |
| 2018-09-14 | $14.70 | $14.70 | $14.51 | $14.51 | $14.51 | 439 |
| 2018-09-13 | $15.14 | $15.30 | $14.70 | $14.80 | $14.80 | 9,731 |
| 2018-09-12 | $15.10 | $15.65 | $14.82 | $15.60 | $15.60 | 27,405 |
| 2018-09-11 | $15.09 | $16.00 | $15.01 | $15.01 | $15.01 | 29,871 |
| 2018-09-10 | $15.17 | $15.75 | $14.72 | $15.04 | $15.04 | 40,019 |
| 2018-09-07 | $14.70 | $15.26 | $14.70 | $15.25 | $15.25 | 9,565 |
| 2018-09-06 | $15.20 | $15.20 | $14.42 | $14.80 | $14.80 | 14,969 |
| 2018-09-05 | $15.47 | $15.50 | $15.08 | $15.39 | $15.39 | 3,750 |
| 2018-09-04 | $15.15 | $16.00 | $15.15 | $15.40 | $15.40 | 81,137 |
| 2018-08-31 | $15.30 | $15.60 | $14.90 | $15.35 | $15.35 | 37,064 |
| 2018-08-30 | $15.49 | $15.60 | $14.80 | $15.42 | $15.42 | 32,277 |
| 2018-08-29 | $15.40 | $15.65 | $15.30 | $15.47 | $15.47 | 36,575 |
| 2018-08-28 | $15.39 | $15.50 | $14.87 | $15.35 | $15.35 | 6,932 |
| 2018-08-27 | $15.31 | $15.50 | $14.70 | $15.46 | $15.46 | 18,384 |
| 2018-08-24 | $15.05 | $15.53 | $15.00 | $15.09 | $15.09 | 62,145 |
| 2018-08-23 | $14.83 | $15.70 | $14.72 | $15.10 | $15.10 | 29,411 |
| 2018-08-22 | $14.75 | $15.50 | $14.68 | $15.25 | $15.25 | 50,180 |
| 2018-08-21 | $14.07 | $14.99 | $13.81 | $14.36 | $14.36 | 38,783 |
| 2018-08-20 | $13.82 | $14.43 | $12.92 | $14.00 | $14.00 | 47,130 |
| 2018-08-17 | $13.55 | $13.98 | $12.72 | $13.98 | $13.98 | 13,694 |
| 2018-08-16 | $11.22 | $14.15 | $11.22 | $14.09 | $14.09 | 86,997 |
| 2018-08-15 | $12.35 | $12.36 | $11.19 | $11.62 | $11.62 | 18,752 |
| 2018-08-14 | $12.94 | $12.94 | $12.60 | $12.73 | $12.73 | 13,464 |
| 2018-08-13 | $13.50 | $13.50 | $12.51 | $12.68 | $12.68 | 4,967 |
| 2018-08-10 | $12.21 | $13.75 | $12.21 | $13.65 | $13.65 | 39,403 |
| 2018-08-09 | $11.45 | $12.54 | $11.03 | $12.29 | $12.29 | 60,271 |
| 2018-08-08 | $12.06 | $12.22 | $11.35 | $11.49 | $11.49 | 25,851 |
| 2018-08-07 | $12.15 | $12.55 | $11.51 | $12.55 | $12.55 | 18,164 |
| 2018-08-06 | $13.99 | $13.99 | $11.61 | $12.06 | $12.06 | 64,405 |
| 2018-08-03 | $14.59 | $15.00 | $13.35 | $13.87 | $13.87 | 43,104 |
| 2018-08-02 | $14.45 | $14.48 | $13.55 | $14.41 | $14.41 | 38,869 |
| 2018-08-01 | $13.72 | $14.76 | $13.50 | $14.68 | $14.68 | 65,211 |
| 2018-07-31 | $13.18 | $14.10 | $13.00 | $14.10 | $14.10 | 25,938 |
| 2018-07-30 | $13.50 | $13.50 | $13.30 | $13.34 | $13.34 | 3,433 |
| 2018-07-27 | $13.60 | $13.60 | $13.00 | $13.00 | $13.00 | 4,836 |
| 2018-07-26 | $13.65 | $13.65 | $13.17 | $13.50 | $13.50 | 10,739 |
| 2018-07-25 | $13.55 | $13.76 | $13.55 | $13.65 | $13.65 | 6,538 |
| 2018-07-24 | $14.13 | $14.13 | $13.33 | $13.65 | $13.65 | 6,737 |
| 2018-07-23 | $13.04 | $13.42 | $13.00 | $13.00 | $13.00 | 3,630 |
| 2018-07-20 | $13.50 | $13.50 | $12.75 | $13.00 | $13.00 | 31,970 |
| 2018-07-19 | $13.56 | $14.11 | $13.09 | $13.15 | $13.15 | 63,795 |
| 2018-07-18 | $14.38 | $14.40 | $13.65 | $13.74 | $13.74 | 55,969 |
| 2018-07-17 | $14.90 | $14.90 | $14.36 | $14.36 | $14.36 | 72,798 |
| 2018-07-16 | $15.80 | $15.80 | $14.48 | $15.00 | $15.00 | 123,281 |
| 2018-07-13 | $15.72 | $16.25 | $15.42 | $16.11 | $16.11 | 43,100 |
| 2018-07-12 | $16.31 | $16.73 | $15.55 | $15.80 | $15.80 | 78,419 |
| 2018-07-11 | $16.26 | $16.82 | $16.20 | $16.25 | $16.25 | 9,701 |
| 2018-07-10 | $16.90 | $16.95 | $16.27 | $16.52 | $16.52 | 14,738 |
| 2018-07-09 | $17.11 | $17.18 | $16.52 | $16.87 | $16.87 | 13,622 |
| 2018-07-06 | $17.20 | $17.20 | $16.69 | $16.86 | $16.86 | 8,196 |
| 2018-07-05 | $17.73 | $17.80 | $16.70 | $16.70 | $16.70 | 61,603 |
| 2018-07-03 | $18.56 | $18.73 | $17.18 | $17.73 | $17.73 | 97,590 |
| 2018-07-02 | $18.38 | $18.40 | $17.59 | $18.40 | $18.40 | 119,110 |
| 2018-06-29 | $18.01 | $18.52 | $17.47 | $18.46 | $18.46 | 125,644 |
| 2018-06-28 | $17.40 | $18.17 | $17.15 | $17.90 | $17.90 | 115,257 |
| 2018-06-27 | $17.40 | $19.24 | $17.40 | $17.55 | $17.55 | 323,233 |
| 2018-06-26 | $16.76 | $17.95 | $16.46 | $17.26 | $17.26 | 314,577 |
| 2018-06-25 | $16.20 | $16.75 | $14.60 | $16.69 | $16.69 | 801,153 |
| 2018-06-22 | $11.55 | $11.75 | $11.00 | $11.70 | $11.70 | 111,213 |
| 2018-06-21 | $11.29 | $11.29 | $10.63 | $11.10 | $11.10 | 26,041 |
| 2018-06-20 | $11.57 | $11.70 | $11.25 | $11.35 | $11.35 | 81,319 |
| 2018-06-19 | $10.90 | $11.55 | $10.76 | $11.50 | $11.50 | 34,555 |
| 2018-06-18 | $10.20 | $11.18 | $10.20 | $11.12 | $11.12 | 16,323 |
| 2018-06-15 | $10.16 | $10.50 | $10.10 | $10.30 | $10.30 | 25,550 |
| 2018-06-14 | $10.28 | $10.44 | $9.72 | $10.31 | $10.31 | 16,154 |
| 2018-06-13 | $10.77 | $11.10 | $10.32 | $10.71 | $10.71 | 25,409 |
| 2018-06-12 | $11.10 | $11.89 | $10.80 | $10.80 | $10.80 | 93,091 |
| 2018-06-11 | $10.39 | $11.13 | $10.39 | $11.13 | $11.13 | 49,094 |
| 2018-06-08 | $10.37 | $10.60 | $10.20 | $10.26 | $10.26 | 58,246 |
| 2018-06-07 | $9.93 | $10.46 | $9.85 | $10.45 | $10.45 | 26,760 |
| 2018-06-06 | $9.59 | $10.09 | $9.55 | $9.74 | $9.74 | 42,738 |
| 2018-06-05 | $9.23 | $9.70 | $8.96 | $9.40 | $9.40 | 38,428 |
| 2018-06-04 | $8.66 | $9.39 | $8.66 | $9.30 | $9.30 | 42,604 |
| 2018-06-01 | $8.63 | $9.26 | $8.52 | $8.65 | $8.65 | 39,509 |
| 2018-05-31 | $9.07 | $9.50 | $8.31 | $8.55 | $8.55 | 198,834 |
| 2018-05-30 | $7.81 | $9.48 | $7.81 | $9.31 | $9.31 | 282,731 |
| 2018-05-29 | $7.79 | $8.81 | $7.65 | $7.70 | $7.70 | 186,514 |
| 2018-05-25 | $8.69 | $8.69 | $7.52 | $7.85 | $7.85 | 248,023 |
| 2018-05-24 | $10.14 | $10.14 | $8.63 | $8.86 | $8.86 | 398,893 |
| 2018-05-23 | $10.85 | $10.85 | $10.20 | $10.20 | $10.20 | 41,051 |
| 2018-05-22 | $12.88 | $12.88 | $10.75 | $10.75 | $10.75 | 99,268 |
| 2018-05-21 | $13.57 | $14.45 | $12.40 | $12.79 | $12.79 | 55,287 |
| 2018-05-18 | $12.50 | $14.21 | $12.22 | $13.35 | $13.35 | 81,525 |
| 2018-05-17 | $15.04 | $15.90 | $11.33 | $12.54 | $12.54 | 390,004 |
| 2018-05-16 | $14.14 | $14.92 | $14.05 | $14.92 | $14.92 | 152,652 |
| 2018-05-15 | $13.75 | $14.05 | $13.21 | $13.81 | $13.81 | 98,967 |
| 2018-05-14 | $13.29 | $13.80 | $13.15 | $13.68 | $13.68 | 147,150 |
| 2018-05-11 | $12.82 | $13.68 | $12.80 | $13.19 | $13.19 | 71,679 |
| 2018-05-10 | $12.05 | $12.95 | $12.05 | $12.75 | $12.75 | 113,829 |
| 2018-05-09 | $10.77 | $12.10 | $10.77 | $11.90 | $11.90 | 143,000 |
| 2018-05-08 | $10.27 | $10.74 | $10.26 | $10.62 | $10.62 | 33,539 |
| 2018-05-07 | $10.18 | $10.98 | $10.17 | $10.25 | $10.25 | 71,283 |
| 2018-05-04 | $9.56 | $10.19 | $9.56 | $10.15 | $10.15 | 30,850 |
| 2018-05-03 | $9.77 | $10.05 | $9.30 | $9.57 | $9.57 | 36,297 |
| 2018-05-02 | $10.00 | $10.25 | $9.96 | $10.20 | $10.20 | 97,271 |
| 2018-05-01 | $9.50 | $10.00 | $9.40 | $9.88 | $9.88 | 16,929 |
| 2018-04-30 | $9.25 | $9.85 | $9.15 | $9.85 | $9.85 | 28,529 |
| 2018-04-27 | $9.58 | $9.63 | $9.06 | $9.20 | $9.20 | 40,297 |
| 2018-04-26 | $9.75 | $10.03 | $9.60 | $9.60 | $9.60 | 39,682 |
| 2018-04-25 | $9.60 | $9.81 | $9.26 | $9.73 | $9.73 | 8,497 |
| 2018-04-24 | $10.05 | $10.05 | $9.50 | $9.51 | $9.51 | 3,754 |
| 2018-04-23 | $9.78 | $10.09 | $9.72 | $9.78 | $9.78 | 16,612 |
| 2018-04-20 | $10.00 | $10.30 | $9.62 | $9.90 | $9.90 | 24,225 |
| 2018-04-19 | $9.96 | $10.22 | $9.77 | $10.22 | $10.22 | 41,009 |
| 2018-04-18 | $9.68 | $10.25 | $9.68 | $10.00 | $10.00 | 63,343 |
| 2018-04-17 | $9.55 | $10.38 | $9.50 | $9.54 | $9.54 | 94,481 |
| 2018-04-16 | $9.00 | $9.60 | $8.75 | $9.55 | $9.55 | 147,089 |
| 2018-04-13 | $8.59 | $9.05 | $8.50 | $9.00 | $9.00 | 70,435 |
| 2018-04-12 | $8.60 | $8.91 | $8.55 | $8.56 | $8.56 | 83,211 |
| 2018-04-11 | $8.65 | $8.91 | $8.51 | $8.65 | $8.65 | 89,795 |
| 2018-04-10 | $8.28 | $8.72 | $8.25 | $8.62 | $8.62 | 71,654 |
| 2018-04-09 | $7.55 | $8.41 | $7.30 | $8.00 | $8.00 | 113,281 |
| 2018-04-06 | $7.10 | $7.46 | $7.00 | $7.46 | $7.46 | 49,284 |
| 2018-04-05 | $6.84 | $7.50 | $6.84 | $7.37 | $7.37 | 153,230 |
| 2018-04-04 | $6.69 | $7.10 | $6.69 | $6.75 | $6.75 | 72,986 |
| 2018-04-03 | $6.70 | $7.14 | $6.70 | $6.85 | $6.85 | 91,173 |
| 2018-04-02 | $7.16 | $7.33 | $6.62 | $6.70 | $6.70 | 236,290 |
| 2018-03-29 | $7.25 | $7.65 | $7.06 | $7.16 | $7.16 | 321,100 |
| 2018-03-28 | $7.37 | $7.65 | $7.10 | $7.11 | $7.11 | 180,384 |
| 2018-03-27 | $7.78 | $8.35 | $7.27 | $7.30 | $7.30 | 578,234 |
| 2018-03-26 | $8.22 | $8.60 | $7.27 | $7.74 | $7.74 | 286,453 |
| 2018-03-23 | $8.15 | $8.40 | $8.15 | $8.16 | $8.16 | 43,917 |
| 2018-03-22 | $7.86 | $8.28 | $7.86 | $8.14 | $8.14 | 16,495 |
| 2018-03-21 | $7.54 | $8.10 | $7.50 | $8.00 | $8.00 | 100,012 |
| 2018-03-20 | $7.46 | $7.79 | $7.32 | $7.50 | $7.50 | 17,283 |
| 2018-03-19 | $7.58 | $7.96 | $7.30 | $7.46 | $7.46 | 19,700 |
| 2018-03-16 | $7.71 | $7.71 | $7.05 | $7.56 | $7.56 | 22,537 |
| 2018-03-15 | $7.24 | $7.46 | $6.87 | $7.30 | $7.30 | 47,510 |
| 2018-03-14 | $7.80 | $7.87 | $7.40 | $7.55 | $7.55 | 33,590 |
| 2018-03-13 | $8.05 | $8.05 | $7.69 | $7.75 | $7.75 | 8,125 |
| 2018-03-12 | $8.20 | $8.20 | $7.97 | $7.97 | $7.97 | 37,320 |
| 2018-03-09 | $7.71 | $8.25 | $7.70 | $8.24 | $8.24 | 59,933 |
| 2018-03-08 | $7.60 | $7.70 | $7.58 | $7.66 | $7.66 | 6,800 |
| 2018-03-07 | $7.68 | $7.93 | $7.51 | $7.70 | $7.70 | 35,271 |
| 2018-03-06 | $7.80 | $7.80 | $7.31 | $7.59 | $7.59 | 69,670 |
| 2018-03-05 | $6.80 | $8.40 | $6.80 | $7.79 | $7.79 | 250,898 |
| 2018-03-02 | $6.11 | $6.85 | $6.10 | $6.85 | $6.85 | 175,538 |
| 2018-03-01 | $6.19 | $6.25 | $5.84 | $6.19 | $6.19 | 72,806 |
| 2018-02-28 | $6.20 | $6.41 | $6.10 | $6.27 | $6.27 | 47,192 |
| 2018-02-27 | $6.45 | $6.58 | $6.15 | $6.34 | $6.34 | 62,378 |
| 2018-02-26 | $6.42 | $6.59 | $6.22 | $6.54 | $6.54 | 143,470 |
| 2018-02-23 | $6.05 | $6.35 | $5.99 | $6.25 | $6.25 | 131,897 |
| 2018-02-22 | $5.49 | $6.43 | $5.49 | $6.09 | $6.09 | 100,804 |
| 2018-02-21 | $5.37 | $5.92 | $5.37 | $5.92 | $5.92 | 100,025 |
| 2018-02-20 | $5.18 | $5.41 | $5.14 | $5.35 | $5.35 | 112,455 |
| 2018-02-16 | $5.24 | $5.30 | $5.11 | $5.17 | $5.17 | 48,410 |
| 2018-02-15 | $5.26 | $5.26 | $4.87 | $5.08 | $5.08 | 19,450 |
| 2018-02-14 | $5.10 | $5.48 | $5.10 | $5.22 | $5.22 | 24,060 |
| 2018-02-13 | $4.76 | $5.20 | $4.76 | $5.18 | $5.18 | 15,350 |
| 2018-02-12 | $4.81 | $4.99 | $4.63 | $4.80 | $4.80 | 28,045 |
| 2018-02-09 | $4.90 | $4.90 | $4.42 | $4.76 | $4.76 | 58,227 |
| 2018-02-08 | $5.16 | $5.27 | $4.70 | $4.85 | $4.85 | 73,951 |
| 2018-02-07 | $5.37 | $5.50 | $5.02 | $5.17 | $5.17 | 74,172 |
| 2018-02-06 | $4.99 | $5.40 | $4.99 | $5.37 | $5.37 | 81,619 |
| 2018-02-05 | $5.13 | $5.36 | $4.91 | $5.01 | $5.01 | 48,667 |
| 2018-02-02 | $5.25 | $5.33 | $5.07 | $5.24 | $5.24 | 70,486 |
| 2018-02-01 | $5.78 | $5.78 | $5.30 | $5.30 | $5.30 | 39,670 |
| 2018-01-31 | $5.71 | $5.82 | $5.46 | $5.50 | $5.50 | 45,711 |
| 2018-01-30 | $5.94 | $5.94 | $5.43 | $5.43 | $5.43 | 57,976 |
| 2018-01-29 | $6.16 | $6.29 | $5.82 | $5.96 | $5.96 | 57,351 |
| 2018-01-26 | $6.41 | $6.48 | $6.11 | $6.17 | $6.17 | 168,630 |
| 2018-01-25 | $6.52 | $6.69 | $6.15 | $6.41 | $6.41 | 61,623 |
| 2018-01-24 | $6.10 | $6.69 | $6.00 | $6.49 | $6.49 | 148,101 |
| 2018-01-23 | $6.15 | $6.41 | $6.12 | $6.23 | $6.23 | 82,003 |
| 2018-01-22 | $5.80 | $6.19 | $5.80 | $6.11 | $6.11 | 47,090 |
| 2018-01-19 | $5.75 | $5.85 | $5.62 | $5.80 | $5.80 | 32,420 |
| 2018-01-18 | $5.98 | $5.98 | $5.74 | $5.82 | $5.82 | 44,335 |
| 2018-01-17 | $5.66 | $5.99 | $5.65 | $5.95 | $5.95 | 56,899 |
| 2018-01-16 | $6.04 | $6.04 | $5.71 | $5.83 | $5.83 | 110,207 |
| 2018-01-12 | $5.90 | $6.10 | $5.56 | $5.95 | $5.95 | 72,141 |
| 2018-01-11 | $5.70 | $6.25 | $5.68 | $5.85 | $5.85 | 171,631 |
| 2018-01-10 | $5.09 | $5.44 | $5.06 | $5.36 | $5.36 | 147,352 |
| 2018-01-09 | $5.00 | $5.43 | $4.87 | $5.20 | $5.20 | 162,476 |
| 2018-01-08 | $4.90 | $5.25 | $4.81 | $5.08 | $5.08 | 116,198 |
| 2018-01-05 | $5.11 | $5.35 | $4.58 | $4.74 | $4.74 | 68,298 |
| 2018-01-04 | $4.90 | $5.25 | $4.85 | $5.04 | $5.04 | 58,633 |
| 2018-01-03 | $4.67 | $4.96 | $4.52 | $4.96 | $4.96 | 51,504 |
| 2018-01-02 | $4.75 | $4.99 | $4.54 | $4.84 | $4.84 | 44,708 |
| 2017-12-29 | $4.30 | $4.79 | $4.30 | $4.69 | $4.69 | 83,179 |
| 2017-12-28 | $4.09 | $4.40 | $4.00 | $4.31 | $4.31 | 126,746 |
| 2017-12-27 | $4.04 | $4.30 | $3.95 | $3.95 | $3.95 | 46,339 |
| 2017-12-26 | $4.19 | $4.30 | $4.06 | $4.20 | $4.20 | 68,589 |
| 2017-12-22 | $4.12 | $4.20 | $3.92 | $4.18 | $4.18 | 60,009 |
| 2017-12-21 | $3.76 | $4.30 | $3.76 | $4.07 | $4.07 | 83,841 |
| 2017-12-20 | $3.75 | $3.88 | $3.69 | $3.77 | $3.77 | 64,134 |
| 2017-12-19 | $3.76 | $4.09 | $3.71 | $3.75 | $3.75 | 49,477 |
| 2017-12-18 | $3.80 | $4.15 | $3.80 | $3.91 | $3.91 | 36,722 |
| 2017-12-15 | $4.01 | $4.15 | $3.74 | $3.80 | $3.80 | 71,120 |
| 2017-12-14 | $4.30 | $4.30 | $3.98 | $4.01 | $4.01 | 39,962 |
| 2017-12-13 | $4.13 | $4.42 | $4.13 | $4.15 | $4.15 | 24,859 |
| 2017-12-12 | $4.44 | $4.59 | $4.08 | $4.11 | $4.11 | 51,344 |
| 2017-12-11 | $4.62 | $4.75 | $4.20 | $4.50 | $4.50 | 17,820 |
| 2017-12-08 | $4.57 | $4.70 | $4.47 | $4.60 | $4.60 | 18,685 |
| 2017-12-07 | $4.73 | $4.77 | $4.50 | $4.58 | $4.58 | 12,550 |
| 2017-12-06 | $4.94 | $4.94 | $4.65 | $4.78 | $4.78 | 23,663 |
| 2017-12-05 | $5.03 | $5.08 | $4.91 | $4.91 | $4.91 | 16,550 |
| 2017-12-04 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 11,075 |
| 2017-12-01 | $5.03 | $5.35 | $4.95 | $5.13 | $5.13 | 23,917 |
| 2017-11-30 | $4.95 | $5.13 | $4.90 | $5.04 | $5.04 | 11,444 |
| 2017-11-29 | $4.96 | $5.10 | $4.93 | $4.95 | $4.95 | 22,923 |
| 2017-11-28 | $4.95 | $5.08 | $4.94 | $4.96 | $4.96 | 4,219 |
| 2017-11-27 | $5.13 | $5.13 | $4.88 | $5.10 | $5.10 | 15,300 |
| 2017-11-24 | $5.18 | $5.20 | $4.93 | $5.13 | $5.13 | 16,939 |
| 2017-11-22 | $5.05 | $5.25 | $5.05 | $5.10 | $5.10 | 18,645 |
| 2017-11-21 | $5.06 | $5.19 | $4.91 | $5.10 | $5.10 | 18,699 |
| 2017-11-20 | $5.31 | $5.49 | $4.90 | $5.06 | $5.06 | 30,148 |
| 2017-11-17 | $5.26 | $5.34 | $5.06 | $5.31 | $5.31 | 28,144 |
| 2017-11-16 | $5.24 | $5.27 | $5.02 | $5.11 | $5.11 | 8,777 |
| 2017-11-15 | $5.02 | $5.50 | $5.02 | $5.28 | $5.28 | 9,076 |
| 2017-11-14 | $5.74 | $5.77 | $5.14 | $5.36 | $5.36 | 35,188 |
| 2017-11-13 | $5.67 | $5.95 | $5.65 | $5.82 | $5.82 | 17,179 |
| 2017-11-10 | $5.96 | $6.14 | $5.14 | $5.66 | $5.66 | 22,546 |
| 2017-11-09 | $6.24 | $6.30 | $5.59 | $6.20 | $6.20 | 13,677 |
| 2017-11-08 | $5.83 | $6.44 | $5.83 | $6.10 | $6.10 | 40,516 |
| 2017-11-07 | $5.76 | $5.94 | $5.70 | $5.84 | $5.84 | 7,750 |
| 2017-11-06 | $5.10 | $6.20 | $5.10 | $6.10 | $6.10 | 55,022 |
| 2017-11-03 | $4.76 | $5.29 | $4.74 | $5.29 | $5.29 | 34,826 |
| 2017-11-02 | $5.28 | $5.40 | $4.65 | $4.96 | $4.96 | 34,536 |
| 2017-11-01 | $5.23 | $5.50 | $5.23 | $5.48 | $5.48 | 57,965 |
| 2017-10-31 | $4.74 | $5.17 | $4.74 | $5.10 | $5.10 | 11,029 |
| 2017-10-30 | $4.68 | $5.01 | $4.68 | $4.98 | $4.98 | 26,841 |
| 2017-10-27 | $4.66 | $4.75 | $4.51 | $4.69 | $4.69 | 30,109 |
| 2017-10-26 | $4.98 | $5.10 | $4.60 | $4.74 | $4.74 | 15,228 |
| 2017-10-25 | $4.85 | $4.88 | $4.50 | $4.83 | $4.83 | 15,337 |
| 2017-10-24 | $4.84 | $4.99 | $4.77 | $4.87 | $4.87 | 7,964 |
| 2017-10-23 | $5.15 | $5.15 | $4.77 | $5.00 | $5.00 | 10,772 |
| 2017-10-20 | $5.00 | $5.18 | $4.90 | $5.11 | $5.11 | 7,700 |
| 2017-10-19 | $5.21 | $5.22 | $5.00 | $5.15 | $5.15 | 11,651 |
| 2017-10-18 | $5.17 | $5.42 | $5.10 | $5.23 | $5.23 | 13,771 |
| 2017-10-17 | $5.09 | $5.61 | $5.00 | $5.19 | $5.19 | 17,641 |
| 2017-10-16 | $5.33 | $5.58 | $5.14 | $5.41 | $5.41 | 15,990 |
| 2017-10-13 | $5.48 | $5.61 | $5.31 | $5.31 | $5.31 | 17,434 |
| 2017-10-12 | $5.27 | $5.62 | $5.18 | $5.61 | $5.61 | 32,005 |
| 2017-10-11 | $5.36 | $5.46 | $5.08 | $5.24 | $5.24 | 43,723 |
| 2017-10-10 | $5.24 | $5.45 | $5.13 | $5.42 | $5.42 | 42,920 |
| 2017-10-09 | $5.20 | $5.25 | $5.02 | $5.04 | $5.04 | 41,945 |
| 2017-10-06 | $5.26 | $5.26 | $5.00 | $5.17 | $5.17 | 19,700 |
| 2017-10-05 | $5.20 | $5.60 | $5.11 | $5.25 | $5.25 | 50,286 |
| 2017-10-04 | $5.20 | $5.30 | $5.08 | $5.21 | $5.21 | 14,566 |
| 2017-10-03 | $5.32 | $5.46 | $5.17 | $5.20 | $5.20 | 17,422 |
| 2017-10-02 | $4.91 | $5.25 | $4.91 | $5.21 | $5.21 | 17,480 |
| 2017-09-29 | $4.96 | $5.30 | $4.96 | $5.25 | $5.25 | 22,811 |
| 2017-09-28 | $5.50 | $5.65 | $5.20 | $5.20 | $5.20 | 29,390 |
| 2017-09-27 | $5.59 | $5.60 | $5.18 | $5.53 | $5.53 | 24,568 |
| 2017-09-26 | $5.23 | $5.57 | $5.23 | $5.57 | $5.57 | 15,039 |
| 2017-09-25 | $5.00 | $5.39 | $4.96 | $5.32 | $5.32 | 28,675 |
| 2017-09-22 | $4.90 | $4.90 | $4.75 | $4.88 | $4.88 | 4,883 |
| 2017-09-21 | $4.79 | $4.89 | $4.70 | $4.76 | $4.76 | 5,421 |
| 2017-09-20 | $4.84 | $5.00 | $4.70 | $4.89 | $4.89 | 13,546 |
| 2017-09-19 | $4.47 | $4.90 | $4.47 | $4.85 | $4.85 | 4,798 |
| 2017-09-18 | $4.88 | $4.98 | $4.67 | $4.76 | $4.76 | 11,321 |
| 2017-09-15 | $5.00 | $5.00 | $4.70 | $4.99 | $4.99 | 15,871 |
| 2017-09-14 | $4.71 | $5.21 | $4.48 | $5.10 | $5.10 | 21,935 |
| 2017-09-13 | $4.59 | $4.69 | $4.45 | $4.69 | $4.69 | 7,365 |
| 2017-09-12 | $4.52 | $4.71 | $4.52 | $4.59 | $4.59 | 2,560 |
| 2017-09-11 | $4.36 | $4.55 | $4.36 | $4.49 | $4.49 | 10,894 |
| 2017-09-08 | $4.53 | $4.54 | $4.31 | $4.31 | $4.31 | 7,965 |
| 2017-09-07 | $4.65 | $4.77 | $4.53 | $4.59 | $4.59 | 4,581 |
| 2017-09-06 | $4.58 | $4.79 | $4.48 | $4.68 | $4.68 | 14,688 |
| 2017-09-05 | $4.26 | $4.55 | $4.26 | $4.50 | $4.50 | 8,899 |
| 2017-09-01 | $4.40 | $4.52 | $4.20 | $4.44 | $4.44 | 8,346 |
| 2017-08-31 | $4.44 | $4.68 | $4.26 | $4.42 | $4.42 | 16,565 |
| 2017-08-30 | $4.47 | $4.49 | $4.13 | $4.47 | $4.47 | 13,783 |
| 2017-08-29 | $4.30 | $4.44 | $4.11 | $4.30 | $4.30 | 6,500 |
| 2017-08-28 | $4.88 | $4.88 | $4.31 | $4.32 | $4.32 | 15,114 |
| 2017-08-25 | $4.25 | $4.67 | $4.25 | $4.60 | $4.60 | 9,979 |
| 2017-08-24 | $4.45 | $4.60 | $4.21 | $4.30 | $4.30 | 81,489 |
| 2017-08-23 | $4.05 | $4.41 | $4.02 | $4.38 | $4.38 | 32,316 |
| 2017-08-22 | $4.14 | $4.14 | $3.95 | $4.07 | $4.07 | 58,882 |
| 2017-08-21 | $4.28 | $4.49 | $3.71 | $4.15 | $4.15 | 252,514 |
| 2017-08-18 | $4.42 | $4.47 | $4.29 | $4.46 | $4.46 | 11,556 |
| 2017-08-17 | $4.49 | $4.49 | $4.20 | $4.30 | $4.30 | 18,030 |
| 2017-08-16 | $5.03 | $5.20 | $4.67 | $4.76 | $4.76 | 7,895 |
| 2017-08-15 | $4.78 | $5.02 | $4.78 | $4.99 | $4.99 | 4,360 |
| 2017-08-14 | $5.16 | $5.39 | $4.58 | $4.99 | $4.99 | 67,757 |
| 2017-08-11 | $5.41 | $5.69 | $5.20 | $5.50 | $5.50 | 18,530 |
| 2017-08-10 | $5.70 | $5.83 | $5.40 | $5.40 | $5.40 | 5,886 |
| 2017-08-09 | $5.39 | $6.41 | $5.39 | $5.70 | $5.70 | 4,444 |
| 2017-08-08 | $6.33 | $6.33 | $6.13 | $6.19 | $6.19 | 1,699 |
| 2017-08-07 | $6.11 | $6.48 | $6.11 | $6.48 | $6.48 | 5,677 |
| 2017-08-04 | $6.05 | $6.80 | $5.87 | $6.50 | $6.50 | 44,293 |
| 2017-08-03 | $5.19 | $6.58 | $5.19 | $6.35 | $6.35 | 117,174 |
| 2017-08-02 | $4.81 | $5.00 | $4.76 | $4.97 | $4.97 | 10,470 |
| 2017-08-01 | $5.01 | $5.25 | $4.90 | $5.25 | $5.25 | 8,424 |
| 2017-07-31 | $5.14 | $5.29 | $4.93 | $5.29 | $5.29 | 7,524 |
| 2017-07-28 | $5.35 | $5.35 | $5.05 | $5.30 | $5.30 | 5,200 |
| 2017-07-27 | $5.37 | $5.40 | $4.91 | $5.01 | $5.01 | 17,114 |
| 2017-07-26 | $5.08 | $5.40 | $4.79 | $5.37 | $5.37 | 7,453 |
| 2017-07-25 | $4.85 | $5.40 | $4.85 | $5.40 | $5.40 | 15,077 |
| 2017-07-24 | $4.90 | $5.35 | $4.90 | $5.35 | $5.35 | 622 |
| 2017-07-21 | $5.01 | $5.40 | $5.00 | $5.40 | $5.40 | 5,274 |
| 2017-07-20 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 4,952 |
| 2017-07-19 | $4.76 | $5.50 | $4.70 | $5.42 | $5.42 | 34,753 |
| 2017-07-18 | $4.92 | $5.09 | $4.64 | $4.84 | $4.84 | 37,525 |
| 2017-07-17 | $5.25 | $5.25 | $4.75 | $5.00 | $5.00 | 28,612 |
| 2017-07-14 | $5.15 | $5.60 | $5.10 | $5.30 | $5.30 | 36,010 |
| 2017-07-13 | $5.34 | $5.60 | $5.25 | $5.60 | $5.60 | 6,179 |
| 2017-07-12 | $5.37 | $5.50 | $5.17 | $5.48 | $5.48 | 9,418 |
| 2017-07-11 | $5.50 | $5.62 | $4.75 | $5.10 | $5.10 | 39,755 |
| 2017-07-10 | $5.84 | $6.01 | $5.07 | $5.62 | $5.62 | 41,591 |
| 2017-07-07 | $6.13 | $6.15 | $5.76 | $5.77 | $5.77 | 14,830 |
| 2017-07-06 | $6.25 | $6.30 | $6.08 | $6.15 | $6.15 | 12,989 |
| 2017-07-05 | $6.30 | $6.49 | $6.12 | $6.33 | $6.33 | 8,850 |
| 2017-07-03 | $6.55 | $6.69 | $6.25 | $6.31 | $6.31 | 13,650 |
| 2017-06-30 | $6.94 | $6.94 | $6.54 | $6.86 | $6.86 | 28,240 |
| 2017-06-29 | $6.37 | $6.65 | $6.30 | $6.55 | $6.55 | 7,678 |
| 2017-06-28 | $6.36 | $6.60 | $6.25 | $6.39 | $6.39 | 42,836 |
| 2017-06-27 | $6.82 | $6.82 | $6.28 | $6.51 | $6.51 | 7,716 |
| 2017-06-26 | $6.29 | $6.77 | $6.05 | $6.77 | $6.77 | 41,050 |
| 2017-06-23 | $5.99 | $6.13 | $5.80 | $6.07 | $6.07 | 27,135 |
| 2017-06-22 | $5.75 | $6.06 | $5.75 | $5.89 | $5.89 | 40,640 |
| 2017-06-21 | $6.03 | $6.11 | $5.60 | $6.06 | $6.06 | 33,947 |
| 2017-06-20 | $6.40 | $6.40 | $6.00 | $6.20 | $6.20 | 23,441 |
| 2017-06-19 | $6.47 | $6.95 | $6.15 | $6.60 | $6.60 | 51,443 |
| 2017-06-16 | $6.47 | $6.68 | $6.26 | $6.58 | $6.58 | 27,890 |
| 2017-06-15 | $6.95 | $7.06 | $6.52 | $6.65 | $6.65 | 66,029 |
| 2017-06-14 | $7.47 | $7.50 | $6.90 | $7.10 | $7.10 | 17,539 |
| 2017-06-13 | $6.99 | $7.37 | $6.95 | $7.29 | $7.29 | 18,052 |
| 2017-06-12 | $6.50 | $7.39 | $6.50 | $7.07 | $7.07 | 9,035 |
| 2017-06-09 | $6.48 | $6.78 | $6.28 | $6.51 | $6.51 | 28,157 |
| 2017-06-08 | $7.00 | $7.05 | $5.77 | $6.71 | $6.71 | 146,410 |
| 2017-06-07 | $7.76 | $7.76 | $7.13 | $7.25 | $7.25 | 43,221 |
| 2017-06-06 | $7.23 | $7.73 | $7.23 | $7.73 | $7.73 | 6,200 |
| 2017-06-05 | $7.30 | $7.61 | $7.20 | $7.42 | $7.42 | 29,818 |
| 2017-06-02 | $7.68 | $7.89 | $6.89 | $7.50 | $7.50 | 46,212 |
| 2017-06-01 | $8.16 | $8.18 | $7.80 | $7.81 | $7.81 | 12,642 |
| 2017-05-31 | $8.09 | $8.35 | $7.92 | $8.35 | $8.35 | 33,159 |
| 2017-05-30 | $8.11 | $8.31 | $8.08 | $8.15 | $8.15 | 14,143 |
| 2017-05-26 | $8.47 | $8.47 | $8.33 | $8.40 | $8.40 | 916 |
| 2017-05-25 | $8.50 | $8.60 | $8.31 | $8.56 | $8.56 | 5,698 |
| 2017-05-24 | $8.79 | $8.79 | $8.52 | $8.61 | $8.61 | 2,175 |
| 2017-05-23 | $8.72 | $9.13 | $8.57 | $8.76 | $8.76 | 16,185 |
| 2017-05-22 | $8.01 | $8.75 | $8.01 | $8.75 | $8.75 | 17,233 |
| 2017-05-19 | $8.07 | $8.24 | $8.06 | $8.24 | $8.24 | 9,896 |
| 2017-05-18 | $8.00 | $8.18 | $7.91 | $8.03 | $8.03 | 9,303 |
| 2017-05-17 | $8.35 | $8.45 | $8.05 | $8.05 | $8.05 | 5,135 |
| 2017-05-16 | $8.50 | $8.53 | $8.30 | $8.50 | $8.50 | 7,220 |
| 2017-05-15 | $8.14 | $8.55 | $8.11 | $8.31 | $8.31 | 13,219 |
| 2017-05-12 | $8.30 | $8.30 | $8.15 | $8.30 | $8.30 | 3,200 |
| 2017-05-11 | $7.99 | $8.35 | $7.99 | $8.31 | $8.31 | 8,501 |
| 2017-05-10 | $7.91 | $8.30 | $7.91 | $8.28 | $8.28 | 3,730 |
| 2017-05-09 | $8.20 | $8.20 | $7.95 | $8.10 | $8.10 | 6,845 |
| 2017-05-08 | $8.18 | $8.44 | $8.07 | $8.30 | $8.30 | 11,606 |
| 2017-05-05 | $8.12 | $8.40 | $8.12 | $8.39 | $8.39 | 8,410 |
| 2017-05-04 | $8.90 | $8.90 | $7.98 | $8.25 | $8.25 | 19,272 |
| 2017-05-03 | $8.68 | $8.68 | $8.50 | $8.50 | $8.50 | 5,615 |
| 2017-05-02 | $8.47 | $8.85 | $8.47 | $8.85 | $8.85 | 17,035 |
| 2017-05-01 | $8.43 | $8.88 | $8.28 | $8.56 | $8.56 | 9,675 |
| 2017-04-28 | $7.80 | $8.92 | $7.71 | $8.72 | $8.72 | 93,331 |
| 2017-04-27 | $8.35 | $8.35 | $7.70 | $8.04 | $8.04 | 19,567 |
| 2017-04-26 | $8.47 | $8.65 | $8.00 | $8.37 | $8.37 | 24,647 |
| 2017-04-25 | $8.46 | $8.64 | $8.30 | $8.60 | $8.60 | 10,201 |
| 2017-04-24 | $8.91 | $8.91 | $8.04 | $8.90 | $8.90 | 26,612 |
| 2017-04-21 | $8.72 | $9.08 | $8.59 | $9.08 | $9.08 | 9,658 |
| 2017-04-20 | $8.80 | $9.02 | $8.42 | $8.84 | $8.84 | 3,899 |
| 2017-04-19 | $9.11 | $9.18 | $8.59 | $8.80 | $8.80 | 12,058 |
| 2017-04-18 | $8.75 | $9.23 | $8.71 | $8.99 | $8.99 | 3,872 |
| 2017-04-17 | $9.25 | $9.33 | $9.00 | $9.19 | $9.19 | 6,686 |
| 2017-04-13 | $9.85 | $9.85 | $9.17 | $9.17 | $9.17 | 21,441 |
| 2017-04-12 | $9.66 | $9.92 | $9.53 | $9.75 | $9.75 | 15,516 |
| 2017-04-11 | $9.97 | $10.10 | $9.77 | $9.77 | $9.77 | 12,531 |
| 2017-04-10 | $9.88 | $10.00 | $9.75 | $9.80 | $9.80 | 21,089 |
| 2017-04-07 | $9.65 | $10.24 | $9.55 | $9.74 | $9.74 | 24,747 |
| 2017-04-06 | $9.73 | $9.97 | $9.50 | $9.63 | $9.63 | 10,244 |
| 2017-04-05 | $10.42 | $10.42 | $9.75 | $9.90 | $9.90 | 18,397 |
| 2017-04-04 | $9.91 | $10.26 | $9.67 | $10.02 | $10.02 | 21,869 |
| 2017-04-03 | $9.77 | $9.99 | $9.65 | $9.86 | $9.86 | 23,299 |
| 2017-03-31 | $9.15 | $9.75 | $9.15 | $9.73 | $9.73 | 25,935 |
| 2017-03-30 | $8.60 | $9.31 | $8.60 | $9.05 | $9.05 | 31,188 |
| 2017-03-29 | $8.07 | $8.69 | $8.03 | $8.65 | $8.65 | 29,267 |
| 2017-03-28 | $7.82 | $8.14 | $7.82 | $8.08 | $8.08 | 13,223 |
| 2017-03-27 | $7.99 | $8.80 | $7.75 | $7.90 | $7.90 | 59,986 |
| 2017-03-24 | $8.11 | $8.51 | $8.10 | $8.45 | $8.45 | 11,472 |
| 2017-03-23 | $7.95 | $8.75 | $7.65 | $8.18 | $8.18 | 67,688 |
| 2017-03-22 | $8.39 | $8.39 | $7.75 | $8.20 | $8.20 | 33,392 |
| 2017-03-21 | $8.73 | $8.74 | $8.37 | $8.51 | $8.51 | 8,709 |
| 2017-03-20 | $8.54 | $8.80 | $8.25 | $8.58 | $8.58 | 18,840 |
| 2017-03-17 | $8.68 | $9.04 | $8.06 | $8.88 | $8.88 | 14,308 |
| 2017-03-16 | $8.86 | $9.30 | $8.72 | $8.72 | $8.72 | 12,080 |
| 2017-03-15 | $8.70 | $9.29 | $8.51 | $9.20 | $9.20 | 54,687 |
| 2017-03-14 | $9.21 | $9.21 | $8.45 | $8.84 | $8.84 | 44,003 |
| 2017-03-13 | $9.64 | $9.73 | $9.17 | $9.48 | $9.48 | 33,734 |
| 2017-03-10 | $10.05 | $10.18 | $9.45 | $9.79 | $9.79 | 30,468 |
| 2017-03-09 | $10.61 | $10.61 | $9.72 | $10.05 | $10.05 | 41,050 |
| 2017-03-08 | $10.68 | $10.74 | $10.50 | $10.71 | $10.71 | 38,278 |
| 2017-03-07 | $10.60 | $10.96 | $10.51 | $10.85 | $10.85 | 31,278 |
| 2017-03-06 | $10.79 | $10.84 | $10.42 | $10.84 | $10.84 | 30,451 |
| 2017-03-03 | $10.49 | $11.00 | $10.41 | $10.98 | $10.98 | 54,402 |
| 2017-03-02 | $10.10 | $10.59 | $10.05 | $10.55 | $10.55 | 74,649 |
| 2017-03-01 | $10.07 | $10.60 | $10.07 | $10.55 | $10.55 | 40,359 |
| 2017-02-28 | $10.10 | $10.41 | $10.01 | $10.20 | $10.20 | 6,622 |
| 2017-02-27 | $10.48 | $10.50 | $9.90 | $10.24 | $10.24 | 280,187 |
| 2017-02-24 | $10.57 | $10.59 | $10.06 | $10.40 | $10.40 | 8,028 |
| 2017-02-23 | $9.80 | $10.59 | $9.11 | $10.59 | $10.59 | 56,042 |
| 2017-02-22 | $10.47 | $10.66 | $9.80 | $10.06 | $10.06 | 29,654 |
| 2017-02-21 | $10.20 | $10.65 | $10.09 | $10.65 | $10.65 | 24,325 |
| 2017-02-17 | $10.30 | $10.30 | $10.01 | $10.21 | $10.21 | 7,012 |
| 2017-02-16 | $10.50 | $10.50 | $9.90 | $10.30 | $10.30 | 10,556 |
| 2017-02-15 | $10.50 | $10.64 | $10.24 | $10.49 | $10.49 | 9,643 |
| 2017-02-14 | $10.60 | $10.68 | $10.09 | $10.50 | $10.50 | 28,362 |
| 2017-02-13 | $10.40 | $10.69 | $10.25 | $10.60 | $10.60 | 8,023 |
| 2017-02-10 | $10.25 | $10.85 | $10.25 | $10.50 | $10.50 | 22,894 |
| 2017-02-09 | $10.22 | $10.55 | $10.22 | $10.40 | $10.40 | 16,680 |
| 2017-02-08 | $10.50 | $10.51 | $9.90 | $10.35 | $10.35 | 43,177 |
| 2017-02-07 | $10.98 | $10.98 | $10.25 | $10.74 | $10.74 | 35,911 |
| 2017-02-06 | $11.11 | $11.23 | $10.52 | $10.93 | $10.93 | 12,063 |
| 2017-02-03 | $11.02 | $11.35 | $10.96 | $11.26 | $11.26 | 11,404 |
| 2017-02-02 | $11.33 | $11.33 | $10.85 | $11.20 | $11.20 | 11,899 |
| 2017-02-01 | $11.01 | $11.37 | $11.01 | $11.37 | $11.37 | 2,068 |
| 2017-01-31 | $11.00 | $11.42 | $10.97 | $11.40 | $11.40 | 10,667 |
| 2017-01-30 | $11.64 | $11.64 | $10.75 | $11.47 | $11.47 | 24,177 |
| 2017-01-27 | $11.51 | $11.60 | $11.21 | $11.59 | $11.59 | 21,016 |
| 2017-01-26 | $11.80 | $11.85 | $11.46 | $11.69 | $11.69 | 45,976 |
| 2017-01-25 | $11.75 | $12.05 | $11.50 | $11.60 | $11.60 | 42,778 |
| 2017-01-24 | $11.55 | $11.72 | $11.25 | $11.68 | $11.68 | 22,688 |
| 2017-01-23 | $11.60 | $11.69 | $11.26 | $11.51 | $11.51 | 21,034 |
| 2017-01-20 | $11.11 | $11.65 | $11.11 | $11.50 | $11.50 | 31,505 |
| 2017-01-19 | $11.26 | $11.29 | $11.00 | $11.05 | $11.05 | 11,560 |
| 2017-01-18 | $11.35 | $11.36 | $10.55 | $11.25 | $11.25 | 16,002 |
| 2017-01-17 | $10.80 | $12.14 | $10.80 | $11.40 | $11.40 | 46,280 |
| 2017-01-13 | $10.19 | $10.87 | $10.19 | $10.84 | $10.84 | 16,153 |
| 2017-01-12 | $10.43 | $10.73 | $10.23 | $10.31 | $10.31 | 15,526 |
| 2017-01-11 | $10.60 | $10.60 | $10.05 | $10.40 | $10.40 | 14,463 |
| 2017-01-10 | $10.00 | $10.33 | $10.00 | $10.31 | $10.31 | 6,384 |
| 2017-01-09 | $10.48 | $10.50 | $9.90 | $10.12 | $10.12 | 42,363 |
| 2017-01-06 | $10.70 | $10.78 | $10.27 | $10.54 | $10.54 | 57,420 |
| 2017-01-05 | $9.77 | $11.25 | $9.77 | $10.65 | $10.65 | 85,046 |
| 2017-01-04 | $9.11 | $10.02 | $8.81 | $9.70 | $9.70 | 111,606 |
| 2017-01-03 | $8.00 | $9.50 | $8.00 | $8.89 | $8.89 | 98,144 |
| 2016-12-30 | $7.47 | $7.99 | $7.46 | $7.94 | $7.94 | 39,074 |
| 2016-12-29 | $7.60 | $7.64 | $7.40 | $7.61 | $7.61 | 26,192 |
| 2016-12-28 | $7.70 | $7.70 | $7.46 | $7.60 | $7.60 | 18,900 |
| 2016-12-27 | $7.50 | $7.70 | $7.20 | $7.70 | $7.70 | 40,493 |
| 2016-12-23 | $7.52 | $7.59 | $7.50 | $7.50 | $7.50 | 11,840 |
| 2016-12-22 | $7.60 | $7.60 | $7.09 | $7.59 | $7.59 | 44,614 |
| 2016-12-21 | $7.70 | $7.93 | $7.60 | $7.60 | $7.60 | 23,345 |
| 2016-12-20 | $7.77 | $7.98 | $7.60 | $7.63 | $7.63 | 33,398 |
| 2016-12-19 | $7.95 | $7.95 | $7.41 | $7.82 | $7.82 | 28,385 |
| 2016-12-16 | $7.95 | $7.95 | $7.60 | $7.77 | $7.77 | 26,132 |
| 2016-12-15 | $7.90 | $7.94 | $7.50 | $7.85 | $7.85 | 32,012 |
| 2016-12-14 | $8.06 | $8.06 | $7.75 | $7.94 | $7.94 | 21,867 |
| 2016-12-13 | $8.00 | $8.15 | $8.00 | $8.11 | $8.11 | 6,403 |
| 2016-12-12 | $7.84 | $8.48 | $7.84 | $8.05 | $8.05 | 39,787 |
| 2016-12-09 | $7.54 | $7.70 | $7.25 | $7.69 | $7.69 | 33,248 |
| 2016-12-08 | $7.44 | $8.00 | $7.28 | $7.75 | $7.75 | 24,280 |
| 2016-12-07 | $7.76 | $8.00 | $7.50 | $7.59 | $7.59 | 21,258 |
| 2016-12-06 | $8.00 | $8.16 | $7.71 | $7.90 | $7.90 | 19,336 |
| 2016-12-05 | $8.20 | $8.64 | $8.02 | $8.03 | $8.03 | 18,048 |
| 2016-12-02 | $8.18 | $8.19 | $7.90 | $8.08 | $8.08 | 18,122 |
| 2016-12-01 | $7.94 | $8.40 | $7.82 | $8.10 | $8.10 | 37,176 |
| 2016-11-30 | $7.19 | $7.69 | $7.18 | $7.66 | $7.66 | 33,028 |
| 2016-11-29 | $7.00 | $7.17 | $6.77 | $7.17 | $7.17 | 16,705 |
| 2016-11-28 | $7.00 | $7.09 | $6.94 | $7.00 | $7.00 | 38,796 |
| 2016-11-25 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 902 |
| 2016-11-23 | $6.97 | $7.08 | $6.75 | $7.04 | $7.04 | 14,955 |
| 2016-11-22 | $7.23 | $7.24 | $7.11 | $7.11 | $7.11 | 3,681 |
| 2016-11-21 | $7.20 | $7.24 | $7.06 | $7.17 | $7.17 | 10,430 |
| 2016-11-18 | $7.15 | $7.16 | $7.12 | $7.16 | $7.16 | 2,208 |
| 2016-11-17 | $7.24 | $7.25 | $7.05 | $7.15 | $7.15 | 13,165 |
| 2016-11-16 | $6.85 | $7.18 | $6.73 | $6.94 | $6.94 | 9,339 |
| 2016-11-15 | $6.82 | $6.89 | $6.70 | $6.80 | $6.80 | 22,848 |
| 2016-11-14 | $6.65 | $6.72 | $6.53 | $6.71 | $6.71 | 42,380 |
| 2016-11-11 | $6.66 | $6.75 | $6.60 | $6.75 | $6.75 | 11,241 |
| 2016-11-10 | $6.68 | $6.75 | $6.61 | $6.75 | $6.75 | 18,453 |
| 2016-11-09 | $6.75 | $6.80 | $6.60 | $6.75 | $6.75 | 53,030 |
| 2016-11-08 | $6.69 | $6.80 | $6.57 | $6.68 | $6.68 | 38,210 |
| 2016-11-07 | $6.75 | $6.84 | $6.54 | $6.74 | $6.74 | 49,789 |
| 2016-11-04 | $6.65 | $6.80 | $6.51 | $6.76 | $6.76 | 164,060 |
| 2016-11-03 | $7.02 | $7.02 | $6.55 | $6.75 | $6.75 | 32,753 |
| 2016-11-02 | $6.75 | $7.02 | $6.56 | $6.75 | $6.75 | 25,848 |
| 2016-11-01 | $6.55 | $7.08 | $6.55 | $7.00 | $7.00 | 35,146 |
| 2016-10-31 | $6.99 | $7.12 | $6.56 | $6.79 | $6.79 | 131,225 |
| 2016-10-28 | $7.20 | $7.39 | $7.05 | $7.10 | $7.10 | 36,504 |
| 2016-10-27 | $7.40 | $7.40 | $6.88 | $7.20 | $7.20 | 54,067 |
| 2016-10-26 | $7.23 | $7.79 | $6.50 | $7.06 | $7.06 | 99,793 |
| 2016-10-25 | $6.45 | $7.19 | $6.45 | $6.50 | $6.50 | 85,680 |
| 2016-10-24 | $5.85 | $6.51 | $5.85 | $6.48 | $6.48 | 111,074 |
| 2016-10-21 | $5.53 | $5.94 | $5.34 | $5.85 | $5.85 | 63,103 |
| 2016-10-20 | $5.70 | $5.70 | $5.30 | $5.59 | $5.59 | 60,254 |
| 2016-10-19 | $4.76 | $5.93 | $4.76 | $5.59 | $5.59 | 50,566 |
| 2016-10-18 | $4.72 | $4.77 | $4.66 | $4.68 | $4.68 | 7,010 |
| 2016-10-17 | $4.66 | $4.85 | $4.43 | $4.85 | $4.85 | 23,225 |
| 2016-10-14 | $4.65 | $4.80 | $4.46 | $4.80 | $4.80 | 34,260 |
| 2016-10-13 | $4.50 | $4.68 | $4.45 | $4.56 | $4.56 | 34,130 |
| 2016-10-12 | $4.54 | $4.70 | $4.40 | $4.51 | $4.51 | 66,136 |
| 2016-10-11 | $4.50 | $4.63 | $4.45 | $4.51 | $4.51 | 44,500 |
| 2016-10-10 | $4.13 | $4.60 | $4.13 | $4.53 | $4.53 | 28,330 |
| 2016-10-07 | $4.24 | $4.47 | $4.10 | $4.13 | $4.13 | 27,832 |
| 2016-10-06 | $4.55 | $4.55 | $4.01 | $4.10 | $4.10 | 29,238 |
| 2016-10-05 | $4.50 | $4.55 | $4.30 | $4.34 | $4.34 | 51,675 |
| 2016-10-04 | $4.48 | $4.52 | $4.25 | $4.45 | $4.45 | 22,599 |
| 2016-10-03 | $4.58 | $4.78 | $4.40 | $4.50 | $4.50 | 10,626 |
| 2016-09-30 | $4.50 | $4.80 | $4.35 | $4.53 | $4.53 | 92,808 |
| 2016-09-29 | $4.42 | $4.52 | $4.00 | $4.45 | $4.45 | 62,091 |
| 2016-09-28 | $4.12 | $4.49 | $3.79 | $4.35 | $4.35 | 98,988 |
| 2016-09-27 | $3.92 | $4.25 | $3.79 | $4.14 | $4.14 | 40,931 |
| 2016-09-26 | $4.05 | $4.21 | $3.82 | $3.99 | $3.99 | 61,680 |
| 2016-09-23 | $4.01 | $4.25 | $4.01 | $4.05 | $4.05 | 60,673 |
| 2016-09-22 | $3.70 | $4.21 | $3.70 | $4.06 | $4.06 | 132,620 |
| 2016-09-21 | $4.23 | $4.60 | $3.40 | $3.59 | $3.59 | 218,857 |
| 2016-09-20 | $4.17 | $4.40 | $4.10 | $4.22 | $4.22 | 38,906 |
| 2016-09-19 | $4.45 | $4.68 | $3.92 | $4.25 | $4.25 | 39,972 |
| 2016-09-16 | $4.55 | $4.74 | $4.34 | $4.50 | $4.50 | 56,947 |
| 2016-09-15 | $4.66 | $4.80 | $4.44 | $4.57 | $4.57 | 76,138 |
| 2016-09-14 | $4.61 | $4.80 | $4.46 | $4.68 | $4.68 | 37,554 |
| 2016-09-13 | $4.56 | $4.76 | $4.40 | $4.69 | $4.69 | 25,390 |
| 2016-09-12 | $4.70 | $4.87 | $4.55 | $4.55 | $4.55 | 28,305 |
| 2016-09-09 | $4.58 | $4.85 | $4.47 | $4.80 | $4.80 | 33,190 |
| 2016-09-08 | $4.46 | $4.81 | $4.46 | $4.64 | $4.64 | 27,182 |
| 2016-09-07 | $4.32 | $4.45 | $4.32 | $4.44 | $4.44 | 5,909 |
| 2016-09-06 | $4.30 | $4.50 | $4.25 | $4.33 | $4.33 | 20,631 |
| 2016-09-02 | $4.24 | $4.36 | $4.13 | $4.34 | $4.34 | 23,688 |
| 2016-09-01 | $4.36 | $4.38 | $3.73 | $4.15 | $4.15 | 34,879 |
| 2016-08-31 | $4.50 | $4.63 | $4.31 | $4.36 | $4.36 | 47,131 |
| 2016-08-30 | $4.55 | $4.75 | $4.53 | $4.58 | $4.58 | 15,299 |
| 2016-08-29 | $4.69 | $4.88 | $4.53 | $4.55 | $4.55 | 31,337 |
| 2016-08-26 | $4.72 | $4.85 | $4.60 | $4.67 | $4.67 | 35,755 |
| 2016-08-25 | $4.77 | $4.79 | $4.59 | $4.79 | $4.79 | 7,258 |
| 2016-08-24 | $4.73 | $4.86 | $4.66 | $4.72 | $4.72 | 38,459 |
| 2016-08-23 | $4.76 | $4.86 | $4.69 | $4.79 | $4.79 | 9,915 |
| 2016-08-22 | $4.90 | $4.91 | $4.70 | $4.80 | $4.80 | 25,687 |
| 2016-08-19 | $4.89 | $4.99 | $4.70 | $4.90 | $4.90 | 9,692 |
| 2016-08-18 | $4.71 | $5.05 | $4.70 | $4.84 | $4.84 | 33,151 |
| 2016-08-17 | $4.72 | $4.81 | $4.54 | $4.72 | $4.72 | 29,377 |
| 2016-08-16 | $4.59 | $4.84 | $4.52 | $4.70 | $4.70 | 29,518 |
| 2016-08-15 | $4.49 | $4.71 | $4.46 | $4.53 | $4.53 | 30,678 |
| 2016-08-12 | $4.52 | $4.77 | $4.46 | $4.46 | $4.46 | 23,763 |
| 2016-08-11 | $4.60 | $4.74 | $4.45 | $4.54 | $4.54 | 31,852 |
| 2016-08-10 | $4.50 | $4.60 | $4.50 | $4.52 | $4.52 | 13,891 |
| 2016-08-09 | $4.58 | $4.85 | $4.50 | $4.50 | $4.50 | 28,355 |
| 2016-08-08 | $4.49 | $4.71 | $4.47 | $4.52 | $4.52 | 14,051 |
| 2016-08-05 | $4.40 | $4.46 | $4.28 | $4.44 | $4.44 | 24,689 |
| 2016-08-04 | $4.28 | $4.39 | $4.15 | $4.34 | $4.34 | 21,252 |
| 2016-08-03 | $4.31 | $4.49 | $4.07 | $4.41 | $4.41 | 30,772 |
| 2016-08-02 | $4.52 | $4.54 | $4.21 | $4.23 | $4.23 | 43,819 |
| 2016-08-01 | $4.51 | $4.60 | $4.06 | $4.47 | $4.47 | 76,329 |
| 2016-07-29 | $4.51 | $4.66 | $4.51 | $4.51 | $4.51 | 11,709 |
| 2016-07-28 | $4.51 | $4.72 | $4.51 | $4.53 | $4.53 | 48,348 |
| 2016-07-27 | $4.51 | $4.72 | $4.51 | $4.53 | $4.53 | 20,735 |
| 2016-07-26 | $4.69 | $4.81 | $4.52 | $4.52 | $4.52 | 6,032 |
| 2016-07-25 | $4.68 | $4.82 | $4.68 | $4.69 | $4.69 | 32,270 |
| 2016-07-22 | $4.67 | $4.87 | $4.64 | $4.73 | $4.73 | 78,933 |
| 2016-07-21 | $4.75 | $4.82 | $4.55 | $4.70 | $4.70 | 45,678 |
| 2016-07-20 | $4.95 | $4.96 | $4.69 | $4.76 | $4.76 | 66,436 |
| 2016-07-19 | $5.04 | $5.19 | $4.91 | $5.03 | $5.03 | 10,572 |
| 2016-07-18 | $4.79 | $5.01 | $4.79 | $4.99 | $4.99 | 17,237 |
| 2016-07-15 | $4.78 | $4.94 | $4.70 | $4.86 | $4.86 | 30,620 |
| 2016-07-14 | $4.72 | $4.78 | $4.60 | $4.78 | $4.78 | 37,943 |
| 2016-07-13 | $4.70 | $4.85 | $4.55 | $4.67 | $4.67 | 50,006 |
| 2016-07-12 | $4.29 | $4.70 | $4.27 | $4.69 | $4.69 | 28,017 |
| 2016-07-11 | $4.44 | $4.44 | $4.13 | $4.20 | $4.20 | 22,315 |
| 2016-07-08 | $4.53 | $4.69 | $4.31 | $4.40 | $4.40 | 8,058 |
| 2016-07-07 | $4.69 | $4.70 | $4.42 | $4.42 | $4.42 | 33,433 |
| 2016-07-06 | $4.50 | $4.73 | $4.47 | $4.63 | $4.63 | 38,258 |
| 2016-07-05 | $4.40 | $4.58 | $4.40 | $4.54 | $4.54 | 18,718 |
| 2016-07-01 | $4.76 | $4.79 | $4.49 | $4.49 | $4.49 | 10,529 |
| 2016-06-30 | $4.53 | $4.70 | $4.46 | $4.48 | $4.48 | 35,836 |
| 2016-06-29 | $4.46 | $4.85 | $4.42 | $4.63 | $4.63 | 43,112 |
| 2016-06-28 | $4.33 | $4.85 | $4.33 | $4.46 | $4.46 | 19,807 |
| 2016-06-27 | $4.42 | $4.56 | $4.12 | $4.15 | $4.15 | 180,275 |
| 2016-06-24 | $4.50 | $4.83 | $4.50 | $4.56 | $4.56 | 38,337 |
| 2016-06-23 | $5.23 | $5.27 | $4.50 | $4.85 | $4.85 | 39,600 |
| 2016-06-22 | $5.06 | $5.39 | $5.06 | $5.12 | $5.12 | 27,745 |
| 2016-06-21 | $5.75 | $5.75 | $4.87 | $5.19 | $5.19 | 158,112 |
| 2016-06-20 | $5.88 | $5.96 | $5.76 | $5.91 | $5.91 | 40,630 |
| 2016-06-17 | $5.55 | $6.00 | $5.55 | $5.79 | $5.79 | 12,615 |
| 2016-06-16 | $5.73 | $5.77 | $5.17 | $5.40 | $5.40 | 24,098 |
| 2016-06-15 | $5.79 | $5.91 | $5.75 | $5.82 | $5.82 | 9,154 |
| 2016-06-14 | $6.02 | $6.10 | $5.75 | $5.85 | $5.85 | 28,633 |
| 2016-06-13 | $6.13 | $6.15 | $5.91 | $6.11 | $6.11 | 20,925 |
| 2016-06-10 | $6.19 | $6.30 | $6.02 | $6.14 | $6.14 | 51,883 |
| 2016-06-09 | $6.22 | $6.32 | $6.16 | $6.31 | $6.31 | 25,223 |
| 2016-06-08 | $6.16 | $6.36 | $6.12 | $6.30 | $6.30 | 44,786 |
| 2016-06-07 | $6.27 | $6.27 | $5.99 | $6.11 | $6.11 | 25,709 |
| 2016-06-06 | $5.97 | $6.26 | $5.85 | $6.05 | $6.05 | 78,759 |
| 2016-06-03 | $5.87 | $6.20 | $5.86 | $5.97 | $5.97 | 27,432 |
| 2016-06-02 | $5.71 | $6.11 | $5.71 | $5.92 | $5.92 | 34,619 |
| 2016-06-01 | $5.80 | $5.89 | $5.45 | $5.89 | $5.89 | 54,646 |
| 2016-05-31 | $5.84 | $6.10 | $5.70 | $5.86 | $5.86 | 80,488 |
| 2016-05-27 | $5.52 | $5.68 | $5.36 | $5.61 | $5.61 | 95,104 |
| 2016-05-26 | $5.70 | $5.95 | $5.31 | $5.45 | $5.45 | 78,536 |
| 2016-05-25 | $5.29 | $5.80 | $5.20 | $5.67 | $5.67 | 90,427 |
| 2016-05-24 | $5.18 | $5.29 | $5.18 | $5.25 | $5.25 | 31,096 |
| 2016-05-23 | $5.21 | $5.21 | $5.00 | $5.12 | $5.12 | 33,474 |
| 2016-05-20 | $5.20 | $5.30 | $5.12 | $5.26 | $5.26 | 40,148 |
| 2016-05-19 | $5.40 | $5.40 | $5.00 | $5.20 | $5.20 | 63,312 |
| 2016-05-18 | $5.64 | $5.64 | $5.25 | $5.31 | $5.31 | 33,481 |
| 2016-05-17 | $5.75 | $5.77 | $5.41 | $5.59 | $5.59 | 41,683 |
| 2016-05-16 | $5.48 | $5.75 | $5.48 | $5.63 | $5.63 | 51,758 |
| 2016-05-13 | $5.49 | $5.49 | $5.17 | $5.27 | $5.27 | 33,039 |
| 2016-05-12 | $5.49 | $5.72 | $5.27 | $5.37 | $5.37 | 55,289 |
| 2016-05-11 | $5.39 | $5.50 | $5.07 | $5.41 | $5.41 | 60,726 |
| 2016-05-10 | $5.35 | $5.62 | $5.27 | $5.41 | $5.41 | 22,837 |
| 2016-05-09 | $6.00 | $6.00 | $5.16 | $5.32 | $5.32 | 80,860 |
| 2016-05-06 | $5.80 | $6.09 | $5.76 | $5.94 | $5.94 | 61,096 |
| 2016-05-05 | $6.09 | $6.29 | $5.64 | $5.91 | $5.91 | 64,553 |
| 2016-05-04 | $5.49 | $6.06 | $5.35 | $5.39 | $5.39 | 46,963 |
| 2016-05-03 | $5.23 | $5.35 | $4.90 | $5.18 | $5.18 | 109,669 |
| 2016-05-02 | $6.17 | $6.17 | $4.82 | $5.34 | $5.34 | 72,953 |
| 2016-04-29 | $6.52 | $6.72 | $5.75 | $6.17 | $6.17 | 99,074 |
| 2016-04-28 | $6.72 | $6.72 | $6.15 | $6.55 | $6.55 | 117,305 |
| 2016-04-27 | $6.30 | $6.81 | $6.30 | $6.74 | $6.74 | 136,141 |
| 2016-04-26 | $6.15 | $6.34 | $5.78 | $6.10 | $6.10 | 113,781 |
| 2016-04-25 | $5.49 | $6.48 | $5.14 | $5.92 | $5.92 | 171,223 |
| 2016-04-22 | $4.54 | $5.71 | $4.35 | $5.71 | $5.71 | 167,505 |
| 2016-04-21 | $4.25 | $4.64 | $4.16 | $4.49 | $4.49 | 59,245 |
| 2016-04-20 | $3.86 | $4.25 | $3.56 | $4.16 | $4.16 | 50,527 |
| 2016-04-19 | $3.77 | $4.10 | $3.61 | $3.92 | $3.92 | 78,808 |
| 2016-04-18 | $3.60 | $3.77 | $2.89 | $3.68 | $3.68 | 181,616 |
| 2016-04-15 | $3.96 | $3.96 | $3.67 | $3.83 | $3.83 | 58,012 |
| 2016-04-14 | $4.34 | $4.35 | $3.82 | $4.00 | $4.00 | 67,432 |
| 2016-04-13 | $4.46 | $4.89 | $4.21 | $4.29 | $4.29 | 173,343 |
| 2016-04-12 | $3.35 | $4.50 | $3.35 | $4.39 | $4.39 | 239,918 |
| 2016-04-11 | $2.87 | $3.80 | $2.87 | $3.27 | $3.27 | 135,507 |
| 2016-04-08 | $2.51 | $3.09 | $2.51 | $2.84 | $2.84 | 132,640 |
| 2016-04-07 | $2.49 | $2.49 | $2.27 | $2.42 | $2.42 | 58,465 |
| 2016-04-06 | $2.45 | $2.54 | $2.25 | $2.42 | $2.42 | 71,894 |
| 2016-04-05 | $2.10 | $2.20 | $2.05 | $2.12 | $2.12 | 61,701 |
| 2016-04-04 | $2.26 | $2.26 | $2.14 | $2.16 | $2.16 | 125,573 |
| 2016-04-01 | $2.35 | $2.40 | $2.15 | $2.34 | $2.34 | 131,918 |
| 2016-03-31 | $2.35 | $2.61 | $2.35 | $2.54 | $2.54 | 62,074 |
| 2016-03-30 | $2.20 | $2.50 | $2.20 | $2.35 | $2.35 | 56,391 |
| 2016-03-29 | $2.20 | $2.25 | $2.01 | $2.18 | $2.18 | 40,501 |
| 2016-03-28 | $2.28 | $2.35 | $2.17 | $2.27 | $2.27 | 39,853 |
| 2016-03-24 | $2.19 | $2.37 | $2.19 | $2.36 | $2.36 | 63,958 |
| 2016-03-23 | $2.40 | $2.40 | $2.22 | $2.27 | $2.27 | 45,893 |
| 2016-03-22 | $2.45 | $2.51 | $2.35 | $2.50 | $2.50 | 50,429 |
| 2016-03-21 | $2.54 | $2.62 | $2.30 | $2.42 | $2.42 | 45,487 |
| 2016-03-18 | $2.62 | $2.68 | $2.43 | $2.43 | $2.43 | 71,744 |
| 2016-03-17 | $2.53 | $2.67 | $2.40 | $2.54 | $2.54 | 62,701 |
| 2016-03-16 | $2.50 | $2.59 | $2.40 | $2.44 | $2.44 | 64,996 |
| 2016-03-15 | $2.40 | $2.52 | $2.19 | $2.30 | $2.30 | 38,482 |
| 2016-03-14 | $2.70 | $2.70 | $2.40 | $2.56 | $2.56 | 36,112 |
| 2016-03-11 | $2.51 | $2.79 | $2.51 | $2.71 | $2.71 | 60,888 |
| 2016-03-10 | $2.52 | $2.60 | $2.09 | $2.26 | $2.26 | 108,226 |
| 2016-03-09 | $2.19 | $2.52 | $2.19 | $2.48 | $2.48 | 113,614 |
| 2016-03-08 | $2.55 | $2.55 | $2.01 | $2.15 | $2.15 | 135,984 |
| 2016-03-07 | $2.45 | $2.74 | $2.26 | $2.72 | $2.72 | 190,742 |
| 2016-03-04 | $1.63 | $2.25 | $1.63 | $2.04 | $2.04 | 161,070 |
| 2016-03-03 | $1.35 | $1.68 | $1.35 | $1.65 | $1.65 | 71,638 |
| 2016-03-02 | $1.30 | $1.39 | $1.28 | $1.35 | $1.35 | 70,579 |
| 2016-03-01 | $1.40 | $1.47 | $1.31 | $1.35 | $1.35 | 44,143 |
| 2016-02-29 | $1.40 | $1.53 | $1.25 | $1.45 | $1.45 | 108,282 |
| 2016-02-26 | $1.41 | $1.45 | $1.25 | $1.39 | $1.39 | 128,298 |
| 2016-02-25 | $1.65 | $1.74 | $1.25 | $1.37 | $1.37 | 111,509 |
| 2016-02-24 | $1.77 | $1.85 | $1.48 | $1.58 | $1.58 | 125,493 |
| 2016-02-23 | $1.93 | $1.93 | $1.79 | $1.89 | $1.89 | 36,142 |
| 2016-02-22 | $1.84 | $2.00 | $1.78 | $1.94 | $1.94 | 46,504 |
| 2016-02-19 | $1.84 | $1.91 | $1.64 | $1.76 | $1.76 | 60,010 |
| 2016-02-18 | $2.26 | $2.26 | $1.91 | $1.95 | $1.95 | 46,117 |
| 2016-02-17 | $2.25 | $2.35 | $1.91 | $2.27 | $2.27 | 286,593 |
| 2016-02-16 | $2.05 | $2.31 | $1.91 | $2.10 | $2.10 | 65,947 |
| 2016-02-12 | $2.02 | $2.05 | $1.87 | $2.01 | $2.01 | 38,745 |
| 2016-02-11 | $1.87 | $2.15 | $1.76 | $1.94 | $1.94 | 44,465 |
| 2016-02-10 | $2.15 | $2.15 | $1.78 | $1.90 | $1.90 | 40,360 |
| 2016-02-09 | $2.20 | $2.30 | $1.48 | $2.03 | $2.03 | 134,625 |
| 2016-02-08 | $2.48 | $2.59 | $2.12 | $2.43 | $2.43 | 68,578 |
| 2016-02-05 | $3.09 | $3.09 | $2.50 | $2.70 | $2.70 | 447,502 |
| 2016-02-04 | $3.19 | $3.46 | $3.06 | $3.10 | $3.10 | 46,607 |
| 2016-02-03 | $2.85 | $3.16 | $2.70 | $3.11 | $3.11 | 63,845 |
| 2016-02-02 | $2.96 | $3.09 | $2.79 | $2.82 | $2.82 | 51,445 |
| 2016-02-01 | $3.30 | $3.31 | $3.00 | $3.06 | $3.06 | 37,891 |
| 2016-01-29 | $3.14 | $3.74 | $3.11 | $3.31 | $3.31 | 135,149 |
| 2016-01-28 | $3.00 | $3.31 | $2.81 | $3.15 | $3.15 | 79,719 |
| 2016-01-27 | $2.69 | $2.96 | $2.30 | $2.77 | $2.77 | 53,153 |
| 2016-01-26 | $2.26 | $2.65 | $2.26 | $2.65 | $2.65 | 70,441 |
| 2016-01-25 | $2.53 | $2.53 | $2.00 | $2.42 | $2.42 | 184,190 |
| 2016-01-22 | $1.99 | $2.54 | $1.96 | $2.39 | $2.39 | 382,497 |
| 2016-01-21 | $2.62 | $3.46 | $2.52 | $3.27 | $3.27 | 280,058 |
| 2016-01-20 | $2.26 | $2.76 | $2.06 | $2.58 | $2.58 | 148,963 |
| 2016-01-19 | $2.51 | $2.70 | $2.27 | $2.30 | $2.30 | 162,658 |
| 2016-01-15 | $3.40 | $3.40 | $2.19 | $2.26 | $2.26 | 913,942 |
| 2016-01-14 | $3.60 | $4.10 | $3.11 | $3.25 | $3.25 | 213,005 |
| 2016-01-13 | $3.91 | $4.00 | $3.22 | $3.65 | $3.65 | 58,987 |
| 2016-01-12 | $5.01 | $5.17 | $3.53 | $3.91 | $3.91 | 141,845 |
| 2016-01-11 | $5.29 | $5.76 | $4.90 | $4.99 | $4.99 | 66,216 |
| 2016-01-08 | $5.41 | $5.51 | $5.04 | $5.49 | $5.49 | 27,454 |
| 2016-01-07 | $5.11 | $5.50 | $5.03 | $5.31 | $5.31 | 56,471 |
| 2016-01-06 | $5.51 | $5.71 | $4.81 | $5.23 | $5.23 | 54,310 |
| 2016-01-05 | $6.50 | $6.50 | $5.52 | $5.55 | $5.55 | 65,827 |
| 2016-01-04 | $6.18 | $6.42 | $6.05 | $6.23 | $6.23 | 21,222 |
| 2015-12-31 | $5.85 | $6.39 | $5.78 | $6.22 | $6.22 | 129,872 |
| 2015-12-30 | $6.07 | $6.25 | $5.51 | $5.87 | $5.87 | 64,974 |
| 2015-12-29 | $6.13 | $6.60 | $6.07 | $6.37 | $6.37 | 118,591 |
| 2015-12-28 | $6.26 | $6.29 | $6.01 | $6.15 | $6.15 | 69,168 |
| 2015-12-24 | $5.94 | $6.52 | $5.85 | $6.36 | $6.36 | 52,829 |
| 2015-12-23 | $5.40 | $6.27 | $5.40 | $5.66 | $5.66 | 136,973 |
| 2015-12-22 | $4.95 | $5.53 | $4.95 | $5.26 | $5.26 | 110,990 |
| 2015-12-21 | $5.06 | $5.22 | $4.79 | $4.95 | $4.95 | 57,053 |
| 2015-12-18 | $5.19 | $5.46 | $5.11 | $5.21 | $5.21 | 44,236 |
| 2015-12-17 | $5.14 | $5.33 | $5.06 | $5.11 | $5.11 | 139,554 |
| 2015-12-16 | $5.42 | $6.24 | $5.09 | $5.15 | $5.15 | 84,616 |
| 2015-12-15 | $6.00 | $6.00 | $5.44 | $5.63 | $5.63 | 175,235 |
| 2015-12-14 | $6.35 | $6.36 | $5.24 | $5.52 | $5.52 | 73,369 |
| 2015-12-11 | $6.31 | $6.96 | $6.31 | $6.43 | $6.43 | 47,309 |
| 2015-12-10 | $6.26 | $6.65 | $6.26 | $6.38 | $6.38 | 38,979 |
| 2015-12-09 | $6.85 | $7.71 | $6.18 | $6.30 | $6.30 | 49,239 |
| 2015-12-08 | $6.96 | $7.20 | $6.57 | $6.80 | $6.80 | 54,215 |
| 2015-12-07 | $8.47 | $8.47 | $7.00 | $7.24 | $7.24 | 197,937 |
| 2015-12-04 | $9.42 | $9.42 | $8.49 | $8.70 | $8.70 | 88,387 |
| 2015-12-03 | $9.60 | $9.74 | $9.30 | $9.48 | $9.48 | 36,187 |
| 2015-12-02 | $10.20 | $10.47 | $9.50 | $9.53 | $9.53 | 62,347 |
| 2015-12-01 | $10.70 | $10.70 | $10.02 | $10.12 | $10.12 | 23,255 |
| 2015-11-30 | $10.13 | $10.69 | $10.13 | $10.69 | $10.69 | 32,501 |
| 2015-11-27 | $10.01 | $10.25 | $10.01 | $10.25 | $10.25 | 3,629 |
| 2015-11-25 | $10.48 | $10.48 | $10.10 | $10.25 | $10.25 | 25,968 |
| 2015-11-24 | $9.82 | $10.70 | $9.70 | $10.51 | $10.51 | 24,323 |
| 2015-11-23 | $9.90 | $10.74 | $9.40 | $9.70 | $9.70 | 31,265 |
| 2015-11-20 | $10.26 | $10.26 | $9.60 | $9.98 | $9.98 | 23,606 |
| 2015-11-19 | $10.34 | $10.63 | $10.01 | $10.20 | $10.20 | 25,424 |
| 2015-11-18 | $10.91 | $11.26 | $10.25 | $10.50 | $10.50 | 48,283 |
| 2015-11-17 | $10.80 | $11.08 | $10.54 | $10.86 | $10.86 | 16,857 |
| 2015-11-16 | $10.67 | $11.52 | $10.47 | $10.98 | $10.98 | 21,433 |
| 2015-11-13 | $10.86 | $11.10 | $10.58 | $10.70 | $10.70 | 22,477 |
| 2015-11-12 | $11.12 | $11.43 | $10.76 | $10.97 | $10.97 | 117,683 |
| 2015-11-11 | $11.37 | $11.60 | $11.20 | $11.33 | $11.33 | 14,907 |
| 2015-11-10 | $11.55 | $11.90 | $11.12 | $11.50 | $11.50 | 39,965 |
| 2015-11-09 | $11.09 | $11.79 | $11.09 | $11.62 | $11.62 | 27,694 |
| 2015-11-06 | $11.38 | $11.55 | $11.00 | $11.26 | $11.26 | 20,998 |
| 2015-11-05 | $11.49 | $11.58 | $11.01 | $11.48 | $11.48 | 29,192 |
| 2015-11-04 | $11.54 | $11.54 | $11.10 | $11.43 | $11.43 | 26,561 |
| 2015-11-03 | $11.33 | $11.65 | $11.25 | $11.44 | $11.44 | 40,033 |
| 2015-11-02 | $11.23 | $11.28 | $11.00 | $11.28 | $11.28 | 16,729 |
| 2015-10-30 | $11.25 | $11.36 | $10.80 | $11.28 | $11.28 | 15,688 |
| 2015-10-29 | $11.41 | $11.55 | $11.15 | $11.36 | $11.36 | 23,163 |
| 2015-10-28 | $11.00 | $11.25 | $10.98 | $11.25 | $11.25 | 20,293 |
| 2015-10-27 | $10.57 | $10.94 | $10.33 | $10.70 | $10.70 | 13,593 |
| 2015-10-26 | $10.50 | $10.85 | $10.41 | $10.69 | $10.69 | 18,588 |
| 2015-10-23 | $11.24 | $11.35 | $10.60 | $10.87 | $10.87 | 36,740 |
| 2015-10-22 | $11.49 | $11.81 | $11.09 | $11.24 | $11.24 | 24,501 |
| 2015-10-21 | $11.22 | $11.73 | $11.04 | $11.38 | $11.38 | 22,959 |
| 2015-10-20 | $11.51 | $11.72 | $11.25 | $11.48 | $11.48 | 18,508 |
| 2015-10-19 | $11.90 | $11.90 | $11.08 | $11.44 | $11.44 | 55,256 |
| 2015-10-16 | $11.73 | $12.18 | $11.61 | $12.05 | $12.05 | 19,046 |
| 2015-10-15 | $11.75 | $11.75 | $11.30 | $11.69 | $11.69 | 24,666 |
| 2015-10-14 | $11.89 | $12.20 | $11.00 | $11.61 | $11.61 | 41,455 |
| 2015-10-13 | $12.35 | $12.59 | $11.50 | $11.80 | $11.80 | 9,192 |
| 2015-10-12 | $12.75 | $12.75 | $12.08 | $12.35 | $12.35 | 9,184 |
| 2015-10-09 | $13.56 | $13.56 | $12.88 | $12.99 | $12.99 | 11,110 |
| 2015-10-08 | $12.75 | $13.50 | $12.30 | $13.50 | $13.50 | 17,121 |
| 2015-10-07 | $12.51 | $14.01 | $12.51 | $12.70 | $12.70 | 34,846 |
| 2015-10-06 | $11.74 | $12.57 | $11.69 | $12.30 | $12.30 | 30,426 |
| 2015-10-05 | $10.50 | $11.74 | $10.48 | $11.60 | $11.60 | 46,483 |
| 2015-10-02 | $9.12 | $10.40 | $9.12 | $10.29 | $10.29 | 61,840 |
| 2015-10-01 | $9.36 | $10.00 | $9.23 | $9.31 | $9.31 | 16,054 |
| 2015-09-30 | $9.50 | $10.00 | $9.13 | $9.23 | $9.23 | 61,651 |
| 2015-09-29 | $10.56 | $10.66 | $9.14 | $9.44 | $9.44 | 46,373 |
| 2015-09-28 | $11.23 | $11.80 | $8.86 | $10.46 | $10.46 | 101,111 |
| 2015-09-25 | $11.75 | $11.75 | $10.86 | $11.43 | $11.43 | 38,326 |
| 2015-09-24 | $12.27 | $12.40 | $11.25 | $11.53 | $11.53 | 34,129 |
| 2015-09-23 | $12.77 | $12.84 | $12.20 | $12.35 | $12.35 | 43,853 |
| 2015-09-22 | $12.64 | $13.06 | $12.64 | $12.90 | $12.90 | 33,570 |
| 2015-09-21 | $13.47 | $13.47 | $12.81 | $12.89 | $12.89 | 35,721 |
| 2015-09-18 | $13.00 | $13.64 | $12.75 | $12.98 | $12.98 | 15,874 |
| 2015-09-17 | $12.65 | $13.38 | $12.65 | $13.28 | $13.28 | 35,178 |
| 2015-09-16 | $12.89 | $13.33 | $12.60 | $12.74 | $12.74 | 72,283 |
| 2015-09-15 | $13.41 | $13.95 | $12.59 | $12.81 | $12.81 | 40,050 |
| 2015-09-14 | $14.11 | $14.11 | $13.00 | $13.27 | $13.27 | 27,024 |
| 2015-09-11 | $14.55 | $14.85 | $14.01 | $14.11 | $14.11 | 24,119 |
| 2015-09-10 | $15.05 | $15.08 | $14.75 | $14.90 | $14.90 | 17,656 |
| 2015-09-09 | $16.19 | $16.19 | $15.05 | $15.49 | $15.49 | 7,950 |
| 2015-09-08 | $16.00 | $16.18 | $15.25 | $16.07 | $16.07 | 26,849 |
| 2015-09-04 | $16.01 | $16.01 | $15.67 | $15.90 | $15.90 | 5,278 |
| 2015-09-03 | $15.45 | $16.04 | $15.45 | $15.96 | $15.96 | 7,917 |