Meet Group Inc (The) (MEET) Exchange: NASDAQ
Data as of Aug. 22, 2025
$6.29 ($0.00) 0.00%
Meet Group Inc (The) - Daily Information
Click for more stock information on Meet Group Inc (The).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.29 |
| Previous Close | $6.29 |
| High | $6.29 |
| Low | $6.29 |
| Adjusted Open | $6.29 |
| Previous Adjusted Close | $6.29 |
| Adjusted High | $6.29 |
| Adjusted Low | $6.29 |
About Meet Group Inc (The) (MEET)
DELISTED - MeetMe, Inc. (MeetMe) is a social network for meeting new people in the United States and the public market for social discovery. MeetMe makes meeting new people fun through social games and apps, monetized by both advertising and virtual currency. The Company has 60% customers coming from mobile. MeetMe is the social gathering place for the mobile generation. The Company operates MeetMe.com and MeetMe apps on iPhone, iPad, and android in English, Spanish and Portuguese. The Company provides advertising facilities through MeetMe Ads and Social Theater. MeetMe Ads had over two billion page views monthly, over 78 million registered users across the world and approximately 50% of activity on mobile, as of November 17, 2012. Social Theater consists of traditional marketing and social networking.
Invest in Meet Group Inc (The) (MEET)
Historical Stock Data for Meet Group Inc (The) (MEET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-09-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-09-03 | $6.29 | $6.30 | $6.28 | $6.29 | $6.29 | 3,723,309 |
| 2020-09-02 | $6.30 | $6.31 | $6.29 | $6.30 | $6.30 | 766,129 |
| 2020-09-01 | $6.29 | $6.31 | $6.29 | $6.30 | $6.30 | 1,262,191 |
| 2020-08-31 | $6.24 | $6.33 | $6.22 | $6.30 | $6.30 | 1,935,035 |
| 2020-08-28 | $6.23 | $6.26 | $6.22 | $6.24 | $6.24 | 663,057 |
| 2020-08-27 | $6.23 | $6.24 | $6.23 | $6.23 | $6.23 | 542,003 |
| 2020-08-26 | $6.24 | $6.24 | $6.23 | $6.23 | $6.23 | 251,379 |
| 2020-08-25 | $6.25 | $6.26 | $6.24 | $6.24 | $6.24 | 373,652 |
| 2020-08-24 | $6.25 | $6.26 | $6.23 | $6.24 | $6.24 | 440,511 |
| 2020-08-21 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 439,091 |
| 2020-08-20 | $6.22 | $6.26 | $6.22 | $6.22 | $6.22 | 383,555 |
| 2020-08-19 | $6.22 | $6.25 | $6.21 | $6.22 | $6.22 | 495,214 |
| 2020-08-18 | $6.26 | $6.26 | $6.21 | $6.22 | $6.22 | 409,399 |
| 2020-08-17 | $6.26 | $6.27 | $6.23 | $6.26 | $6.26 | 302,817 |
| 2020-08-14 | $6.24 | $6.26 | $6.23 | $6.26 | $6.26 | 331,395 |
| 2020-08-13 | $6.22 | $6.25 | $6.22 | $6.24 | $6.24 | 359,289 |
| 2020-08-12 | $6.25 | $6.27 | $6.22 | $6.23 | $6.23 | 394,070 |
| 2020-08-11 | $6.26 | $6.28 | $6.19 | $6.21 | $6.21 | 1,331,518 |
| 2020-08-10 | $6.25 | $6.26 | $6.23 | $6.25 | $6.25 | 524,535 |
| 2020-08-07 | $6.27 | $6.29 | $6.25 | $6.27 | $6.27 | 858,937 |
| 2020-08-06 | $6.28 | $6.28 | $6.26 | $6.27 | $6.27 | 637,784 |
| 2020-08-05 | $6.26 | $6.29 | $6.25 | $6.28 | $6.28 | 1,437,899 |
| 2020-08-04 | $6.24 | $6.27 | $6.23 | $6.26 | $6.26 | 571,014 |
| 2020-08-03 | $6.24 | $6.26 | $6.22 | $6.23 | $6.23 | 627,614 |
| 2020-07-31 | $6.22 | $6.24 | $6.21 | $6.23 | $6.23 | 814,080 |
| 2020-07-30 | $6.22 | $6.25 | $6.20 | $6.20 | $6.20 | 894,086 |
| 2020-07-29 | $6.23 | $6.24 | $6.20 | $6.23 | $6.23 | 1,064,504 |
| 2020-07-28 | $6.22 | $6.25 | $6.22 | $6.22 | $6.22 | 802,036 |
| 2020-07-27 | $6.23 | $6.25 | $6.20 | $6.22 | $6.22 | 917,419 |
| 2020-07-24 | $6.24 | $6.26 | $6.21 | $6.23 | $6.23 | 1,451,657 |
| 2020-07-23 | $6.27 | $6.28 | $6.24 | $6.26 | $6.26 | 661,305 |
| 2020-07-22 | $6.28 | $6.29 | $6.25 | $6.27 | $6.27 | 1,575,879 |
| 2020-07-21 | $6.29 | $6.30 | $6.26 | $6.28 | $6.28 | 1,359,887 |
| 2020-07-20 | $6.24 | $6.28 | $6.24 | $6.27 | $6.27 | 1,603,543 |
| 2020-07-17 | $6.23 | $6.26 | $6.23 | $6.24 | $6.24 | 677,800 |
| 2020-07-16 | $6.23 | $6.25 | $6.23 | $6.24 | $6.24 | 666,300 |
| 2020-07-15 | $6.25 | $6.26 | $6.22 | $6.23 | $6.23 | 675,100 |
| 2020-07-14 | $6.22 | $6.25 | $6.22 | $6.24 | $6.24 | 794,600 |
| 2020-07-13 | $6.25 | $6.26 | $6.22 | $6.22 | $6.22 | 1,171,700 |
| 2020-07-10 | $6.25 | $6.26 | $6.23 | $6.24 | $6.24 | 888,600 |
| 2020-07-09 | $6.26 | $6.26 | $6.22 | $6.25 | $6.25 | 824,200 |
| 2020-07-08 | $6.25 | $6.26 | $6.24 | $6.26 | $6.26 | 480,800 |
| 2020-07-07 | $6.24 | $6.26 | $6.23 | $6.26 | $6.26 | 1,066,000 |
| 2020-07-06 | $6.24 | $6.25 | $6.23 | $6.25 | $6.25 | 520,800 |
| 2020-07-02 | $6.25 | $6.25 | $6.21 | $6.23 | $6.23 | 1,201,600 |
| 2020-07-01 | $6.24 | $6.25 | $6.22 | $6.22 | $6.22 | 694,700 |
| 2020-06-30 | $6.23 | $6.25 | $6.23 | $6.24 | $6.24 | 911,200 |
| 2020-06-29 | $6.22 | $6.24 | $6.21 | $6.24 | $6.24 | 557,100 |
| 2020-06-26 | $6.22 | $6.24 | $6.20 | $6.21 | $6.21 | 1,591,131 |
| 2020-06-25 | $6.22 | $6.23 | $6.21 | $6.23 | $6.23 | 438,993 |
| 2020-06-24 | $6.20 | $6.25 | $6.19 | $6.24 | $6.24 | 1,312,336 |
| 2020-06-23 | $6.21 | $6.21 | $6.20 | $6.21 | $6.21 | 823,172 |
| 2020-06-22 | $6.19 | $6.21 | $6.19 | $6.21 | $6.21 | 881,436 |
| 2020-06-19 | $6.20 | $6.23 | $6.18 | $6.20 | $6.20 | 1,187,300 |
| 2020-06-18 | $6.21 | $6.23 | $6.19 | $6.21 | $6.21 | 736,012 |
| 2020-06-17 | $6.21 | $6.24 | $6.19 | $6.23 | $6.23 | 1,036,875 |
| 2020-06-16 | $6.20 | $6.23 | $6.19 | $6.21 | $6.21 | 904,147 |
| 2020-06-15 | $6.18 | $6.21 | $6.16 | $6.19 | $6.19 | 897,534 |
| 2020-06-12 | $6.21 | $6.22 | $6.18 | $6.20 | $6.20 | 1,443,006 |
| 2020-06-11 | $6.18 | $6.22 | $6.17 | $6.19 | $6.19 | 1,232,716 |
| 2020-06-10 | $6.19 | $6.24 | $6.18 | $6.22 | $6.22 | 1,199,524 |
| 2020-06-09 | $6.19 | $6.20 | $6.18 | $6.18 | $6.18 | 1,651,756 |
| 2020-06-08 | $6.15 | $6.19 | $6.14 | $6.19 | $6.19 | 880,173 |
| 2020-06-05 | $6.20 | $6.24 | $6.17 | $6.17 | $6.17 | 1,305,177 |
| 2020-06-04 | $6.15 | $6.21 | $6.15 | $6.20 | $6.20 | 1,341,948 |
| 2020-06-03 | $6.18 | $6.20 | $6.15 | $6.19 | $6.19 | 2,505,398 |
| 2020-06-02 | $6.18 | $6.19 | $6.17 | $6.17 | $6.17 | 1,042,330 |
| 2020-06-01 | $6.17 | $6.18 | $6.16 | $6.17 | $6.17 | 1,325,049 |
| 2020-05-29 | $6.17 | $6.19 | $6.14 | $6.18 | $6.18 | 2,364,267 |
| 2020-05-28 | $6.16 | $6.18 | $6.15 | $6.16 | $6.16 | 2,485,836 |
| 2020-05-27 | $6.18 | $6.19 | $6.16 | $6.17 | $6.17 | 2,356,874 |
| 2020-05-26 | $6.19 | $6.20 | $6.14 | $6.18 | $6.18 | 2,019,675 |
| 2020-05-22 | $6.19 | $6.20 | $6.18 | $6.19 | $6.19 | 811,858 |
| 2020-05-21 | $6.18 | $6.20 | $6.18 | $6.19 | $6.19 | 960,055 |
| 2020-05-20 | $6.18 | $6.21 | $6.16 | $6.20 | $6.20 | 1,705,090 |
| 2020-05-19 | $6.20 | $6.21 | $6.18 | $6.20 | $6.20 | 1,362,487 |
| 2020-05-18 | $6.22 | $6.23 | $6.18 | $6.20 | $6.20 | 2,041,983 |
| 2020-05-15 | $6.20 | $6.21 | $6.19 | $6.20 | $6.20 | 1,161,989 |
| 2020-05-14 | $6.20 | $6.22 | $6.19 | $6.20 | $6.20 | 2,380,566 |
| 2020-05-13 | $6.21 | $6.24 | $6.19 | $6.20 | $6.20 | 2,213,949 |
| 2020-05-12 | $6.21 | $6.22 | $6.19 | $6.20 | $6.20 | 844,451 |
| 2020-05-11 | $6.20 | $6.23 | $6.20 | $6.20 | $6.20 | 871,259 |
| 2020-05-08 | $6.20 | $6.21 | $6.20 | $6.20 | $6.20 | 1,484,459 |
| 2020-05-07 | $6.20 | $6.22 | $6.18 | $6.20 | $6.20 | 2,356,717 |
| 2020-05-06 | $6.19 | $6.22 | $6.17 | $6.18 | $6.18 | 1,396,061 |
| 2020-05-05 | $6.18 | $6.22 | $6.17 | $6.19 | $6.19 | 966,115 |
| 2020-05-04 | $6.17 | $6.20 | $6.14 | $6.18 | $6.18 | 1,195,940 |
| 2020-05-01 | $6.16 | $6.21 | $6.15 | $6.21 | $6.21 | 1,072,895 |
| 2020-04-30 | $6.18 | $6.20 | $6.13 | $6.17 | $6.17 | 961,299 |
| 2020-04-29 | $6.20 | $6.20 | $6.16 | $6.17 | $6.17 | 1,522,192 |
| 2020-04-28 | $6.20 | $6.20 | $6.12 | $6.19 | $6.19 | 1,232,693 |
| 2020-04-27 | $6.20 | $6.20 | $6.17 | $6.19 | $6.19 | 753,929 |
| 2020-04-24 | $6.16 | $6.20 | $6.07 | $6.17 | $6.17 | 1,029,972 |
| 2020-04-23 | $6.22 | $6.22 | $6.14 | $6.16 | $6.16 | 2,545,315 |
| 2020-04-22 | $6.23 | $6.24 | $6.19 | $6.20 | $6.20 | 2,032,784 |
| 2020-04-21 | $6.14 | $6.25 | $6.12 | $6.19 | $6.19 | 3,727,878 |
| 2020-04-20 | $6.14 | $6.19 | $6.14 | $6.16 | $6.16 | 2,863,927 |
| 2020-04-17 | $6.14 | $6.18 | $6.12 | $6.15 | $6.15 | 3,107,888 |
| 2020-04-16 | $6.09 | $6.13 | $6.05 | $6.13 | $6.13 | 2,784,694 |
| 2020-04-15 | $6.05 | $6.10 | $6.04 | $6.08 | $6.08 | 2,206,156 |
| 2020-04-14 | $6.06 | $6.11 | $6.03 | $6.10 | $6.10 | 1,979,418 |
| 2020-04-13 | $6.04 | $6.08 | $5.95 | $6.03 | $6.03 | 2,234,143 |
| 2020-04-09 | $6.03 | $6.10 | $6.02 | $6.03 | $6.03 | 2,186,804 |
| 2020-04-08 | $5.97 | $6.05 | $5.96 | $6.02 | $6.02 | 1,733,758 |
| 2020-04-07 | $6.04 | $6.07 | $5.94 | $5.96 | $5.96 | 4,075,018 |
| 2020-04-06 | $6.00 | $6.03 | $5.91 | $5.97 | $5.97 | 3,474,331 |
| 2020-04-03 | $5.88 | $5.96 | $5.84 | $5.92 | $5.92 | 5,262,207 |
| 2020-04-02 | $5.77 | $5.91 | $5.73 | $5.88 | $5.88 | 1,416,134 |
| 2020-04-01 | $5.76 | $5.85 | $5.62 | $5.77 | $5.77 | 1,786,093 |
| 2020-03-31 | $5.73 | $5.98 | $5.73 | $5.87 | $5.87 | 3,458,078 |
| 2020-03-30 | $5.65 | $5.81 | $5.52 | $5.70 | $5.70 | 1,012,057 |
| 2020-03-27 | $5.61 | $5.76 | $5.55 | $5.60 | $5.60 | 1,649,836 |
| 2020-03-26 | $5.62 | $5.82 | $5.52 | $5.75 | $5.75 | 2,589,909 |
| 2020-03-25 | $5.60 | $5.72 | $5.41 | $5.62 | $5.62 | 2,499,198 |
| 2020-03-24 | $5.60 | $5.79 | $5.43 | $5.60 | $5.60 | 1,778,785 |
| 2020-03-23 | $5.27 | $5.66 | $5.17 | $5.41 | $5.41 | 2,598,945 |
| 2020-03-20 | $5.14 | $5.48 | $5.05 | $5.26 | $5.26 | 2,648,986 |
| 2020-03-19 | $4.71 | $5.20 | $4.52 | $5.02 | $5.02 | 1,368,124 |
| 2020-03-18 | $5.10 | $5.23 | $4.28 | $4.80 | $4.80 | 2,542,742 |
| 2020-03-17 | $5.54 | $5.63 | $4.93 | $5.26 | $5.26 | 2,363,560 |
| 2020-03-16 | $5.66 | $5.74 | $5.47 | $5.52 | $5.52 | 3,235,939 |
| 2020-03-13 | $5.89 | $6.05 | $5.77 | $5.97 | $5.97 | 4,511,072 |
| 2020-03-12 | $5.86 | $6.03 | $5.65 | $5.68 | $5.68 | 6,255,472 |
| 2020-03-11 | $6.00 | $6.14 | $5.96 | $5.97 | $5.97 | 5,070,708 |
| 2020-03-10 | $6.07 | $6.14 | $5.98 | $6.02 | $6.02 | 5,146,805 |
| 2020-03-09 | $6.00 | $6.18 | $5.92 | $5.99 | $5.99 | 9,038,026 |
| 2020-03-06 | $6.18 | $6.25 | $6.08 | $6.20 | $6.20 | 15,731,275 |
| 2020-03-05 | $6.23 | $6.25 | $6.19 | $6.21 | $6.21 | 28,392,242 |
| 2020-03-04 | $5.72 | $6.98 | $5.42 | $6.82 | $6.82 | 6,607,973 |
| 2020-03-03 | $5.45 | $5.75 | $5.33 | $5.54 | $5.54 | 2,855,032 |
| 2020-03-02 | $5.41 | $5.50 | $5.05 | $5.48 | $5.48 | 2,381,228 |
| 2020-02-28 | $4.98 | $5.49 | $4.78 | $5.10 | $5.10 | 2,184,602 |
| 2020-02-27 | $5.48 | $5.50 | $5.11 | $5.22 | $5.22 | 1,668,515 |
| 2020-02-26 | $5.69 | $6.00 | $5.68 | $5.70 | $5.70 | 1,497,273 |
| 2020-02-25 | $6.31 | $6.35 | $5.63 | $5.64 | $5.64 | 2,080,896 |
| 2020-02-24 | $6.27 | $6.35 | $6.00 | $6.15 | $6.15 | 1,288,717 |
| 2020-02-21 | $6.80 | $6.81 | $6.63 | $6.74 | $6.74 | 775,828 |
| 2020-02-20 | $6.75 | $7.00 | $6.66 | $6.81 | $6.81 | 1,558,078 |
| 2020-02-19 | $6.55 | $6.83 | $6.45 | $6.75 | $6.75 | 1,309,283 |
| 2020-02-18 | $6.15 | $6.58 | $6.12 | $6.53 | $6.53 | 1,597,921 |
| 2020-02-14 | $6.22 | $6.25 | $6.09 | $6.14 | $6.14 | 762,663 |
| 2020-02-13 | $6.00 | $6.30 | $5.90 | $6.26 | $6.26 | 1,034,989 |
| 2020-02-12 | $6.12 | $6.30 | $6.11 | $6.25 | $6.25 | 1,050,395 |
| 2020-02-11 | $6.20 | $6.20 | $6.03 | $6.11 | $6.11 | 819,031 |
| 2020-02-10 | $6.14 | $6.33 | $6.03 | $6.13 | $6.13 | 1,766,906 |
| 2020-02-07 | $6.05 | $6.34 | $5.86 | $6.05 | $6.05 | 3,609,407 |
| 2020-02-06 | $5.62 | $6.74 | $5.59 | $5.98 | $5.98 | 5,513,823 |
| 2020-02-05 | $5.69 | $5.74 | $5.45 | $5.59 | $5.59 | 971,121 |
| 2020-02-04 | $5.54 | $5.62 | $5.39 | $5.61 | $5.61 | 1,440,054 |
| 2020-02-03 | $5.38 | $5.47 | $5.34 | $5.45 | $5.45 | 1,007,055 |
| 2020-01-31 | $5.38 | $5.45 | $5.29 | $5.33 | $5.33 | 1,559,063 |
| 2020-01-30 | $5.48 | $5.51 | $5.34 | $5.51 | $5.51 | 561,723 |
| 2020-01-29 | $5.52 | $5.58 | $5.46 | $5.53 | $5.53 | 587,750 |
| 2020-01-28 | $5.63 | $5.68 | $5.46 | $5.51 | $5.51 | 791,051 |
| 2020-01-27 | $5.55 | $5.80 | $5.45 | $5.60 | $5.60 | 970,209 |
| 2020-01-24 | $5.91 | $6.10 | $5.63 | $5.67 | $5.67 | 1,637,782 |
| 2020-01-23 | $5.67 | $5.93 | $5.55 | $5.89 | $5.89 | 1,628,933 |
| 2020-01-22 | $5.56 | $5.74 | $5.45 | $5.68 | $5.68 | 1,340,124 |
| 2020-01-21 | $5.81 | $5.84 | $5.47 | $5.56 | $5.56 | 1,201,159 |
| 2020-01-17 | $5.70 | $5.87 | $5.68 | $5.77 | $5.77 | 1,785,743 |
| 2020-01-16 | $5.48 | $5.67 | $5.40 | $5.65 | $5.65 | 974,696 |
| 2020-01-15 | $5.47 | $5.53 | $5.35 | $5.45 | $5.45 | 901,548 |
| 2020-01-14 | $5.41 | $5.52 | $5.31 | $5.45 | $5.45 | 922,438 |
| 2020-01-13 | $5.14 | $5.39 | $5.09 | $5.30 | $5.30 | 1,006,028 |
| 2020-01-10 | $5.21 | $5.21 | $5.13 | $5.13 | $5.13 | 430,587 |
| 2020-01-09 | $5.15 | $5.21 | $5.11 | $5.16 | $5.16 | 421,854 |
| 2020-01-08 | $5.10 | $5.19 | $5.09 | $5.13 | $5.13 | 601,630 |
| 2020-01-07 | $5.10 | $5.18 | $5.09 | $5.11 | $5.11 | 578,443 |
| 2020-01-06 | $5.10 | $5.16 | $5.01 | $5.11 | $5.11 | 894,048 |
| 2020-01-03 | $5.10 | $5.16 | $5.06 | $5.10 | $5.10 | 562,381 |
| 2020-01-02 | $5.04 | $5.10 | $4.97 | $5.07 | $5.07 | 868,303 |
| 2019-12-31 | $4.99 | $5.07 | $4.97 | $5.01 | $5.01 | 485,145 |
| 2019-12-30 | $5.04 | $5.15 | $4.92 | $5.02 | $5.02 | 1,272,938 |
| 2019-12-27 | $5.17 | $5.19 | $5.02 | $5.04 | $5.04 | 578,302 |
| 2019-12-26 | $5.13 | $5.20 | $5.10 | $5.18 | $5.18 | 553,036 |
| 2019-12-24 | $5.22 | $5.22 | $5.09 | $5.12 | $5.12 | 650,158 |
| 2019-12-23 | $5.19 | $5.21 | $5.08 | $5.13 | $5.13 | 721,207 |
| 2019-12-20 | $5.23 | $5.26 | $5.07 | $5.14 | $5.14 | 1,580,264 |
| 2019-12-19 | $5.21 | $5.32 | $5.14 | $5.23 | $5.23 | 1,197,691 |
| 2019-12-18 | $5.30 | $5.32 | $5.15 | $5.20 | $5.20 | 1,018,138 |
| 2019-12-17 | $5.35 | $5.41 | $5.07 | $5.32 | $5.32 | 1,864,872 |
| 2019-12-16 | $5.11 | $5.99 | $5.05 | $5.33 | $5.33 | 5,216,748 |
| 2019-12-13 | $4.95 | $5.15 | $4.94 | $5.06 | $5.06 | 871,521 |
| 2019-12-12 | $5.01 | $5.23 | $4.91 | $4.92 | $4.92 | 2,227,068 |
| 2019-12-11 | $5.07 | $5.11 | $4.85 | $5.01 | $5.01 | 2,073,482 |
| 2019-12-10 | $5.29 | $5.29 | $5.03 | $5.10 | $5.10 | 1,377,571 |
| 2019-12-09 | $5.29 | $5.41 | $5.20 | $5.28 | $5.28 | 1,094,167 |
| 2019-12-06 | $5.21 | $5.40 | $5.14 | $5.28 | $5.28 | 1,077,170 |
| 2019-12-05 | $5.10 | $5.22 | $5.09 | $5.18 | $5.18 | 817,297 |
| 2019-12-04 | $5.09 | $5.26 | $5.00 | $5.14 | $5.14 | 1,206,802 |
| 2019-12-03 | $4.90 | $5.12 | $4.88 | $5.09 | $5.09 | 1,254,218 |
| 2019-12-02 | $4.88 | $4.99 | $4.81 | $4.96 | $4.96 | 841,332 |
| 2019-11-29 | $4.90 | $4.93 | $4.78 | $4.84 | $4.84 | 314,450 |
| 2019-11-27 | $4.89 | $4.95 | $4.85 | $4.90 | $4.90 | 336,869 |
| 2019-11-26 | $4.86 | $4.94 | $4.78 | $4.86 | $4.86 | 531,186 |
| 2019-11-25 | $4.90 | $4.99 | $4.82 | $4.87 | $4.87 | 618,462 |
| 2019-11-22 | $4.83 | $4.93 | $4.77 | $4.90 | $4.90 | 656,143 |
| 2019-11-21 | $4.86 | $4.87 | $4.77 | $4.82 | $4.82 | 538,403 |
| 2019-11-20 | $4.85 | $4.93 | $4.71 | $4.86 | $4.86 | 645,291 |
| 2019-11-19 | $4.99 | $4.99 | $4.82 | $4.88 | $4.88 | 687,611 |
| 2019-11-18 | $5.01 | $5.01 | $4.89 | $4.95 | $4.95 | 1,026,332 |
| 2019-11-15 | $5.12 | $5.15 | $4.98 | $5.03 | $5.03 | 716,832 |
| 2019-11-14 | $5.04 | $5.09 | $4.90 | $5.06 | $5.06 | 1,038,570 |
| 2019-11-13 | $4.96 | $5.11 | $4.93 | $5.05 | $5.05 | 812,629 |
| 2019-11-12 | $4.86 | $5.07 | $4.84 | $4.98 | $4.98 | 1,336,482 |
| 2019-11-11 | $4.66 | $4.90 | $4.60 | $4.80 | $4.80 | 1,041,835 |
| 2019-11-08 | $4.50 | $4.75 | $4.46 | $4.68 | $4.68 | 1,595,890 |
| 2019-11-07 | $4.50 | $4.73 | $4.32 | $4.55 | $4.55 | 2,123,424 |
| 2019-11-06 | $4.23 | $4.25 | $4.04 | $4.16 | $4.16 | 2,100,250 |
| 2019-11-05 | $4.59 | $4.63 | $4.46 | $4.49 | $4.49 | 1,195,367 |
| 2019-11-04 | $4.60 | $4.63 | $4.48 | $4.56 | $4.56 | 1,236,811 |
| 2019-11-01 | $4.31 | $4.57 | $4.31 | $4.53 | $4.53 | 2,461,844 |
| 2019-10-31 | $4.26 | $4.31 | $4.18 | $4.26 | $4.26 | 819,961 |
| 2019-10-30 | $4.37 | $4.37 | $4.19 | $4.27 | $4.27 | 660,863 |
| 2019-10-29 | $4.45 | $4.48 | $4.35 | $4.39 | $4.39 | 525,644 |
| 2019-10-28 | $4.33 | $4.50 | $4.31 | $4.38 | $4.38 | 697,763 |
| 2019-10-25 | $4.27 | $4.34 | $4.18 | $4.31 | $4.31 | 483,802 |
| 2019-10-24 | $4.27 | $4.30 | $4.11 | $4.27 | $4.27 | 486,187 |
| 2019-10-23 | $4.31 | $4.32 | $4.23 | $4.27 | $4.27 | 385,470 |
| 2019-10-22 | $4.34 | $4.40 | $4.28 | $4.31 | $4.31 | 463,580 |
| 2019-10-21 | $4.34 | $4.39 | $4.25 | $4.33 | $4.33 | 511,790 |
| 2019-10-18 | $4.39 | $4.41 | $4.23 | $4.28 | $4.28 | 751,509 |
| 2019-10-17 | $4.39 | $4.46 | $4.34 | $4.42 | $4.42 | 512,710 |
| 2019-10-16 | $4.49 | $4.53 | $4.36 | $4.39 | $4.39 | 647,136 |
| 2019-10-15 | $4.38 | $4.50 | $4.37 | $4.49 | $4.49 | 761,803 |
| 2019-10-14 | $4.42 | $4.47 | $4.31 | $4.37 | $4.37 | 498,150 |
| 2019-10-11 | $4.30 | $4.54 | $4.27 | $4.42 | $4.42 | 1,183,067 |
| 2019-10-10 | $4.44 | $4.46 | $4.18 | $4.27 | $4.27 | 1,537,532 |
| 2019-10-09 | $4.45 | $4.57 | $4.34 | $4.46 | $4.46 | 1,528,795 |
| 2019-10-08 | $4.50 | $4.66 | $4.31 | $4.42 | $4.42 | 3,477,300 |
| 2019-10-07 | $4.21 | $4.59 | $4.21 | $4.53 | $4.53 | 4,014,974 |
| 2019-10-04 | $4.00 | $4.32 | $3.93 | $4.32 | $4.32 | 5,012,145 |
| 2019-10-03 | $3.41 | $4.15 | $3.39 | $4.00 | $4.00 | 9,262,263 |
| 2019-10-02 | $3.13 | $3.18 | $3.07 | $3.16 | $3.16 | 511,382 |
| 2019-10-01 | $3.30 | $3.35 | $3.17 | $3.19 | $3.19 | 669,663 |
| 2019-09-30 | $3.33 | $3.34 | $3.26 | $3.28 | $3.28 | 479,226 |
| 2019-09-27 | $3.40 | $3.40 | $3.29 | $3.31 | $3.31 | 537,581 |
| 2019-09-26 | $3.41 | $3.42 | $3.30 | $3.38 | $3.38 | 741,327 |
| 2019-09-25 | $3.35 | $3.44 | $3.32 | $3.41 | $3.41 | 549,729 |
| 2019-09-24 | $3.43 | $3.48 | $3.33 | $3.37 | $3.37 | 1,030,649 |
| 2019-09-23 | $3.44 | $3.48 | $3.41 | $3.44 | $3.44 | 491,489 |
| 2019-09-20 | $3.45 | $3.50 | $3.40 | $3.48 | $3.48 | 1,194,364 |
| 2019-09-19 | $3.42 | $3.48 | $3.41 | $3.43 | $3.43 | 509,569 |
| 2019-09-18 | $3.43 | $3.47 | $3.37 | $3.42 | $3.42 | 555,247 |
| 2019-09-17 | $3.44 | $3.48 | $3.36 | $3.42 | $3.42 | 717,125 |
| 2019-09-16 | $3.42 | $3.49 | $3.41 | $3.44 | $3.44 | 641,774 |
| 2019-09-13 | $3.56 | $3.64 | $3.40 | $3.44 | $3.44 | 1,527,166 |
| 2019-09-12 | $3.59 | $3.74 | $3.51 | $3.54 | $3.54 | 1,304,643 |
| 2019-09-11 | $3.44 | $3.60 | $3.43 | $3.58 | $3.58 | 1,152,038 |
| 2019-09-10 | $3.59 | $3.66 | $3.39 | $3.43 | $3.43 | 2,243,847 |
| 2019-09-09 | $3.56 | $3.69 | $3.53 | $3.61 | $3.61 | 620,891 |
| 2019-09-06 | $3.55 | $3.63 | $3.53 | $3.55 | $3.55 | 611,509 |
| 2019-09-05 | $3.47 | $3.63 | $3.43 | $3.56 | $3.56 | 1,152,449 |
| 2019-09-04 | $3.42 | $3.55 | $3.38 | $3.42 | $3.42 | 807,144 |
| 2019-09-03 | $3.41 | $3.48 | $3.33 | $3.36 | $3.36 | 677,850 |
| 2019-08-30 | $3.47 | $3.50 | $3.36 | $3.45 | $3.45 | 715,833 |
| 2019-08-29 | $3.49 | $3.51 | $3.40 | $3.44 | $3.44 | 844,943 |
| 2019-08-28 | $3.51 | $3.51 | $3.36 | $3.45 | $3.45 | 948,538 |
| 2019-08-27 | $3.54 | $3.67 | $3.47 | $3.51 | $3.51 | 1,082,009 |
| 2019-08-26 | $3.57 | $3.67 | $3.47 | $3.53 | $3.53 | 778,581 |
| 2019-08-23 | $3.80 | $3.94 | $3.53 | $3.54 | $3.54 | 1,650,494 |
| 2019-08-22 | $3.66 | $3.85 | $3.60 | $3.80 | $3.80 | 1,430,493 |
| 2019-08-21 | $3.45 | $3.69 | $3.45 | $3.63 | $3.63 | 2,345,157 |
| 2019-08-20 | $3.45 | $3.48 | $3.41 | $3.44 | $3.44 | 391,564 |
| 2019-08-19 | $3.52 | $3.54 | $3.41 | $3.41 | $3.41 | 627,170 |
| 2019-08-16 | $3.41 | $3.46 | $3.39 | $3.44 | $3.44 | 500,320 |
| 2019-08-15 | $3.37 | $3.44 | $3.32 | $3.40 | $3.40 | 462,701 |
| 2019-08-14 | $3.40 | $3.44 | $3.31 | $3.37 | $3.37 | 781,402 |
| 2019-08-13 | $3.50 | $3.55 | $3.43 | $3.45 | $3.45 | 770,054 |
| 2019-08-12 | $3.34 | $3.57 | $3.32 | $3.53 | $3.53 | 1,447,796 |
| 2019-08-09 | $3.43 | $3.46 | $3.30 | $3.38 | $3.38 | 990,761 |
| 2019-08-08 | $3.43 | $3.51 | $3.37 | $3.43 | $3.43 | 699,734 |
| 2019-08-07 | $3.39 | $3.48 | $3.37 | $3.39 | $3.39 | 952,289 |
| 2019-08-06 | $3.41 | $3.49 | $3.31 | $3.47 | $3.47 | 1,229,732 |
| 2019-08-05 | $3.51 | $3.62 | $3.38 | $3.42 | $3.42 | 1,390,254 |
| 2019-08-02 | $3.73 | $3.82 | $3.49 | $3.56 | $3.56 | 1,332,496 |
| 2019-08-01 | $3.47 | $3.84 | $3.45 | $3.79 | $3.79 | 2,512,242 |
| 2019-07-31 | $3.47 | $3.55 | $3.16 | $3.44 | $3.44 | 2,765,605 |
| 2019-07-30 | $3.46 | $3.61 | $3.45 | $3.53 | $3.53 | 2,012,864 |
| 2019-07-29 | $3.57 | $3.61 | $3.42 | $3.47 | $3.47 | 1,007,748 |
| 2019-07-26 | $3.49 | $3.62 | $3.48 | $3.57 | $3.57 | 636,434 |
| 2019-07-25 | $3.59 | $3.60 | $3.44 | $3.45 | $3.45 | 972,561 |
| 2019-07-24 | $3.43 | $3.63 | $3.41 | $3.59 | $3.59 | 1,222,097 |
| 2019-07-23 | $3.47 | $3.51 | $3.41 | $3.42 | $3.42 | 700,268 |
| 2019-07-22 | $3.54 | $3.62 | $3.41 | $3.45 | $3.45 | 1,330,334 |
| 2019-07-19 | $3.55 | $3.61 | $3.52 | $3.54 | $3.54 | 517,369 |
| 2019-07-18 | $3.58 | $3.61 | $3.51 | $3.56 | $3.56 | 453,257 |
| 2019-07-17 | $3.62 | $3.65 | $3.52 | $3.58 | $3.58 | 973,166 |
| 2019-07-16 | $3.48 | $3.75 | $3.47 | $3.61 | $3.61 | 1,900,713 |
| 2019-07-15 | $3.50 | $3.56 | $3.45 | $3.48 | $3.48 | 563,809 |
| 2019-07-12 | $3.46 | $3.54 | $3.43 | $3.50 | $3.50 | 736,540 |
| 2019-07-11 | $3.48 | $3.51 | $3.37 | $3.46 | $3.46 | 1,063,874 |
| 2019-07-10 | $3.45 | $3.52 | $3.36 | $3.49 | $3.49 | 1,005,132 |
| 2019-07-09 | $3.38 | $3.45 | $3.35 | $3.44 | $3.44 | 695,946 |
| 2019-07-08 | $3.50 | $3.53 | $3.39 | $3.41 | $3.41 | 903,005 |
| 2019-07-05 | $3.41 | $3.52 | $3.36 | $3.49 | $3.49 | 731,575 |
| 2019-07-03 | $3.40 | $3.47 | $3.37 | $3.42 | $3.42 | 388,698 |
| 2019-07-02 | $3.43 | $3.43 | $3.34 | $3.40 | $3.40 | 610,359 |
| 2019-07-01 | $3.57 | $3.58 | $3.39 | $3.42 | $3.42 | 1,259,870 |
| 2019-06-28 | $3.37 | $3.53 | $3.34 | $3.48 | $3.48 | 3,126,824 |
| 2019-06-27 | $3.28 | $3.55 | $3.27 | $3.34 | $3.34 | 1,515,479 |
| 2019-06-26 | $3.33 | $3.40 | $3.26 | $3.26 | $3.26 | 602,110 |
| 2019-06-25 | $3.37 | $3.46 | $3.28 | $3.32 | $3.32 | 827,254 |
| 2019-06-24 | $3.50 | $3.51 | $3.20 | $3.31 | $3.31 | 2,255,951 |
| 2019-06-21 | $3.56 | $3.70 | $3.52 | $3.57 | $3.57 | 1,802,812 |
| 2019-06-20 | $3.69 | $3.73 | $3.48 | $3.49 | $3.49 | 1,656,726 |
| 2019-06-19 | $3.54 | $3.66 | $3.49 | $3.65 | $3.65 | 1,217,192 |
| 2019-06-18 | $3.52 | $3.60 | $3.43 | $3.47 | $3.47 | 1,351,295 |
| 2019-06-17 | $3.25 | $3.57 | $3.23 | $3.52 | $3.52 | 1,730,528 |
| 2019-06-14 | $3.38 | $3.56 | $3.05 | $3.25 | $3.25 | 5,311,938 |
| 2019-06-13 | $3.58 | $3.67 | $3.38 | $3.40 | $3.40 | 1,500,469 |
| 2019-06-12 | $3.52 | $3.58 | $3.37 | $3.57 | $3.57 | 1,519,206 |
| 2019-06-11 | $3.70 | $3.72 | $3.50 | $3.51 | $3.51 | 998,071 |
| 2019-06-10 | $3.74 | $3.89 | $3.64 | $3.64 | $3.64 | 1,025,467 |
| 2019-06-07 | $3.60 | $3.77 | $3.59 | $3.73 | $3.73 | 2,222,385 |
| 2019-06-06 | $3.60 | $3.71 | $3.52 | $3.57 | $3.57 | 1,299,771 |
| 2019-06-05 | $3.86 | $3.90 | $3.59 | $3.61 | $3.61 | 2,149,399 |
| 2019-06-04 | $3.80 | $3.89 | $3.79 | $3.82 | $3.82 | 2,707,551 |
| 2019-06-03 | $3.82 | $3.87 | $3.70 | $3.76 | $3.76 | 829,787 |
| 2019-05-31 | $3.87 | $3.90 | $3.80 | $3.87 | $3.87 | 725,277 |
| 2019-05-30 | $3.91 | $4.01 | $3.88 | $3.94 | $3.94 | 748,393 |
| 2019-05-29 | $4.06 | $4.10 | $3.87 | $3.93 | $3.93 | 3,060,099 |
| 2019-05-28 | $4.09 | $4.16 | $4.04 | $4.13 | $4.13 | 706,497 |
| 2019-05-24 | $4.09 | $4.15 | $4.01 | $4.09 | $4.09 | 2,120,152 |
| 2019-05-23 | $4.21 | $4.23 | $4.02 | $4.08 | $4.08 | 941,319 |
| 2019-05-22 | $4.40 | $4.45 | $4.25 | $4.27 | $4.27 | 1,972,111 |
| 2019-05-21 | $4.27 | $4.40 | $4.24 | $4.40 | $4.40 | 660,804 |
| 2019-05-20 | $4.12 | $4.32 | $4.05 | $4.25 | $4.25 | 1,046,372 |
| 2019-05-17 | $4.28 | $4.32 | $4.15 | $4.17 | $4.17 | 881,299 |
| 2019-05-16 | $4.43 | $4.55 | $4.25 | $4.30 | $4.30 | 2,285,022 |
| 2019-05-15 | $4.23 | $4.49 | $4.21 | $4.41 | $4.41 | 3,788,400 |
| 2019-05-14 | $4.24 | $4.36 | $4.08 | $4.27 | $4.27 | 2,092,153 |
| 2019-05-13 | $4.20 | $4.23 | $3.98 | $4.09 | $4.09 | 1,784,957 |
| 2019-05-10 | $4.38 | $4.48 | $4.19 | $4.22 | $4.22 | 1,718,391 |
| 2019-05-09 | $4.95 | $5.00 | $4.39 | $4.40 | $4.40 | 4,006,926 |
| 2019-05-08 | $5.53 | $5.58 | $4.80 | $4.93 | $4.93 | 5,733,627 |
| 2019-05-07 | $5.80 | $5.83 | $5.60 | $5.65 | $5.65 | 931,618 |
| 2019-05-06 | $5.73 | $5.82 | $5.63 | $5.80 | $5.80 | 4,269,825 |
| 2019-05-03 | $5.64 | $5.89 | $5.63 | $5.88 | $5.88 | 768,221 |
| 2019-05-02 | $5.62 | $5.72 | $5.52 | $5.67 | $5.67 | 595,524 |
| 2019-05-01 | $5.58 | $5.75 | $5.49 | $5.57 | $5.57 | 1,911,153 |
| 2019-04-30 | $5.56 | $5.65 | $5.45 | $5.56 | $5.56 | 3,999,128 |
| 2019-04-29 | $5.56 | $5.62 | $5.45 | $5.57 | $5.57 | 822,483 |
| 2019-04-26 | $5.25 | $5.53 | $5.25 | $5.50 | $5.50 | 1,384,800 |
| 2019-04-25 | $5.25 | $5.32 | $5.17 | $5.24 | $5.24 | 1,131,866 |
| 2019-04-24 | $5.23 | $5.29 | $5.09 | $5.26 | $5.26 | 1,016,432 |
| 2019-04-23 | $5.03 | $5.29 | $5.01 | $5.24 | $5.24 | 946,272 |
| 2019-04-22 | $4.94 | $5.03 | $4.88 | $5.00 | $5.00 | 810,971 |
| 2019-04-18 | $5.03 | $5.06 | $4.84 | $4.94 | $4.94 | 843,364 |
| 2019-04-17 | $5.14 | $5.19 | $4.96 | $5.05 | $5.05 | 1,046,097 |
| 2019-04-16 | $5.11 | $5.23 | $5.07 | $5.12 | $5.12 | 1,003,497 |
| 2019-04-15 | $5.09 | $5.14 | $5.04 | $5.10 | $5.10 | 791,240 |
| 2019-04-12 | $5.10 | $5.13 | $5.05 | $5.06 | $5.06 | 626,306 |
| 2019-04-11 | $5.15 | $5.19 | $5.04 | $5.08 | $5.08 | 620,492 |
| 2019-04-10 | $5.20 | $5.24 | $5.12 | $5.15 | $5.15 | 521,672 |
| 2019-04-09 | $5.20 | $5.24 | $5.09 | $5.14 | $5.14 | 914,658 |
| 2019-04-08 | $5.35 | $5.37 | $5.12 | $5.20 | $5.20 | 1,033,383 |
| 2019-04-05 | $5.25 | $5.40 | $5.19 | $5.33 | $5.33 | 1,438,451 |
| 2019-04-04 | $5.17 | $5.29 | $5.09 | $5.23 | $5.23 | 767,548 |
| 2019-04-03 | $5.15 | $5.24 | $5.12 | $5.18 | $5.18 | 1,067,670 |
| 2019-04-02 | $5.09 | $5.20 | $5.05 | $5.13 | $5.13 | 766,048 |
| 2019-04-01 | $5.05 | $5.14 | $4.97 | $5.05 | $5.05 | 1,734,183 |
| 2019-03-29 | $5.14 | $5.18 | $4.95 | $5.03 | $5.03 | 1,777,632 |
| 2019-03-28 | $5.20 | $5.25 | $5.03 | $5.11 | $5.11 | 1,316,360 |
| 2019-03-27 | $5.51 | $5.52 | $5.15 | $5.20 | $5.20 | 1,097,055 |
| 2019-03-26 | $5.62 | $5.69 | $5.44 | $5.51 | $5.51 | 544,889 |
| 2019-03-25 | $5.60 | $5.62 | $5.47 | $5.58 | $5.58 | 629,740 |
| 2019-03-22 | $5.58 | $5.71 | $5.51 | $5.60 | $5.60 | 1,122,820 |
| 2019-03-21 | $5.45 | $5.77 | $5.45 | $5.62 | $5.62 | 1,471,886 |
| 2019-03-20 | $5.29 | $5.51 | $5.28 | $5.46 | $5.46 | 1,049,906 |
| 2019-03-19 | $5.45 | $5.53 | $5.26 | $5.30 | $5.30 | 1,008,183 |
| 2019-03-18 | $5.40 | $5.49 | $5.37 | $5.44 | $5.44 | 692,746 |
| 2019-03-15 | $5.43 | $5.56 | $5.30 | $5.41 | $5.41 | 1,708,535 |
| 2019-03-14 | $5.51 | $5.57 | $5.41 | $5.45 | $5.45 | 895,290 |
| 2019-03-13 | $5.76 | $5.91 | $5.50 | $5.51 | $5.51 | 1,046,534 |
| 2019-03-12 | $5.70 | $5.84 | $5.68 | $5.76 | $5.76 | 1,200,349 |
| 2019-03-11 | $5.49 | $5.74 | $5.48 | $5.68 | $5.68 | 1,054,127 |
| 2019-03-08 | $5.44 | $5.50 | $4.83 | $5.46 | $5.46 | 1,365,255 |
| 2019-03-07 | $5.51 | $5.80 | $5.44 | $5.50 | $5.50 | 1,976,218 |
| 2019-03-06 | $5.68 | $5.79 | $4.88 | $5.48 | $5.48 | 5,864,172 |
| 2019-03-05 | $5.82 | $6.04 | $5.81 | $5.94 | $5.94 | 1,685,917 |
| 2019-03-04 | $6.25 | $6.27 | $5.69 | $5.81 | $5.81 | 1,985,083 |
| 2019-03-01 | $6.03 | $6.25 | $5.96 | $6.17 | $6.17 | 2,320,940 |
| 2019-02-28 | $5.92 | $6.16 | $5.84 | $6.00 | $6.00 | 1,304,186 |
| 2019-02-27 | $5.84 | $5.96 | $5.76 | $5.93 | $5.93 | 802,691 |
| 2019-02-26 | $5.97 | $5.99 | $5.77 | $5.85 | $5.85 | 608,135 |
| 2019-02-25 | $6.06 | $6.13 | $5.98 | $6.01 | $6.01 | 556,091 |
| 2019-02-22 | $5.84 | $6.08 | $5.80 | $6.00 | $6.00 | 988,349 |
| 2019-02-21 | $5.90 | $5.97 | $5.71 | $5.82 | $5.82 | 666,738 |
| 2019-02-20 | $5.74 | $6.03 | $5.70 | $5.85 | $5.85 | 1,169,435 |
| 2019-02-19 | $5.58 | $5.88 | $5.51 | $5.72 | $5.72 | 1,287,963 |
| 2019-02-15 | $5.60 | $5.64 | $5.45 | $5.57 | $5.57 | 725,033 |
| 2019-02-14 | $5.35 | $5.70 | $5.30 | $5.58 | $5.58 | 907,104 |
| 2019-02-13 | $5.47 | $5.53 | $5.37 | $5.37 | $5.37 | 683,226 |
| 2019-02-12 | $5.41 | $5.58 | $5.40 | $5.46 | $5.46 | 666,947 |
| 2019-02-11 | $5.89 | $5.89 | $5.13 | $5.39 | $5.39 | 2,351,055 |
| 2019-02-08 | $5.83 | $5.89 | $5.69 | $5.87 | $5.87 | 581,251 |
| 2019-02-07 | $5.96 | $6.03 | $5.78 | $5.88 | $5.88 | 755,812 |
| 2019-02-06 | $5.97 | $6.15 | $5.93 | $6.00 | $6.00 | 1,068,749 |
| 2019-02-05 | $6.08 | $6.19 | $5.72 | $5.97 | $5.97 | 1,790,681 |
| 2019-02-04 | $5.73 | $6.16 | $5.70 | $6.08 | $6.08 | 2,768,182 |
| 2019-02-01 | $5.78 | $5.93 | $5.66 | $5.72 | $5.72 | 689,468 |
| 2019-01-31 | $5.63 | $5.93 | $5.60 | $5.78 | $5.78 | 1,076,987 |
| 2019-01-30 | $5.46 | $5.70 | $5.46 | $5.62 | $5.62 | 639,398 |
| 2019-01-29 | $5.57 | $5.65 | $5.33 | $5.38 | $5.38 | 596,532 |
| 2019-01-28 | $5.64 | $5.72 | $5.47 | $5.56 | $5.56 | 644,339 |
| 2019-01-25 | $5.72 | $5.76 | $5.53 | $5.68 | $5.68 | 991,420 |
| 2019-01-24 | $5.55 | $5.80 | $5.55 | $5.67 | $5.67 | 894,452 |
| 2019-01-23 | $5.85 | $5.90 | $5.52 | $5.56 | $5.56 | 1,332,310 |
| 2019-01-22 | $5.46 | $5.82 | $5.43 | $5.77 | $5.77 | 1,810,798 |
| 2019-01-18 | $5.58 | $5.66 | $5.40 | $5.44 | $5.44 | 1,463,155 |
| 2019-01-17 | $5.39 | $5.59 | $5.34 | $5.55 | $5.55 | 739,755 |
| 2019-01-16 | $5.45 | $5.55 | $5.32 | $5.43 | $5.43 | 740,671 |
| 2019-01-15 | $5.33 | $5.42 | $5.25 | $5.42 | $5.42 | 938,676 |
| 2019-01-14 | $5.41 | $5.55 | $5.28 | $5.39 | $5.39 | 1,358,463 |
| 2019-01-11 | $5.82 | $5.90 | $5.23 | $5.35 | $5.35 | 2,504,386 |
| 2019-01-10 | $5.65 | $6.00 | $5.65 | $5.81 | $5.81 | 2,327,114 |
| 2019-01-09 | $5.54 | $5.83 | $5.47 | $5.62 | $5.62 | 2,311,107 |
| 2019-01-08 | $5.14 | $5.54 | $5.05 | $5.49 | $5.49 | 3,467,675 |
| 2019-01-07 | $4.89 | $5.13 | $4.87 | $5.04 | $5.04 | 1,263,721 |
| 2019-01-04 | $4.84 | $4.90 | $4.75 | $4.89 | $4.89 | 1,023,449 |
| 2019-01-03 | $4.64 | $4.96 | $4.62 | $4.74 | $4.74 | 1,712,908 |
| 2019-01-02 | $4.63 | $4.74 | $4.55 | $4.72 | $4.72 | 1,278,121 |
| 2018-12-31 | $4.61 | $4.72 | $4.49 | $4.63 | $4.63 | 1,744,088 |
| 2018-12-28 | $4.47 | $4.62 | $4.35 | $4.50 | $4.50 | 1,417,889 |
| 2018-12-27 | $4.22 | $4.37 | $4.09 | $4.28 | $4.28 | 1,452,252 |
| 2018-12-26 | $3.83 | $4.26 | $3.81 | $4.24 | $4.24 | 1,077,967 |
| 2018-12-24 | $3.75 | $3.84 | $3.51 | $3.80 | $3.80 | 479,384 |
| 2018-12-21 | $4.03 | $4.10 | $3.80 | $3.84 | $3.84 | 1,466,667 |
| 2018-12-20 | $3.99 | $4.03 | $3.91 | $3.99 | $3.99 | 780,631 |
| 2018-12-19 | $4.01 | $4.18 | $3.90 | $3.99 | $3.99 | 1,689,474 |
| 2018-12-18 | $3.51 | $4.17 | $3.43 | $3.98 | $3.98 | 1,931,362 |
| 2018-12-17 | $3.70 | $3.76 | $3.33 | $3.37 | $3.37 | 1,120,506 |
| 2018-12-14 | $3.79 | $3.84 | $3.70 | $3.71 | $3.71 | 557,120 |
| 2018-12-13 | $3.90 | $3.91 | $3.76 | $3.83 | $3.83 | 486,148 |
| 2018-12-12 | $3.92 | $3.99 | $3.88 | $3.89 | $3.89 | 572,053 |
| 2018-12-11 | $3.97 | $3.97 | $3.78 | $3.89 | $3.89 | 515,065 |
| 2018-12-10 | $3.97 | $4.00 | $3.85 | $3.91 | $3.91 | 513,598 |
| 2018-12-07 | $3.99 | $4.12 | $3.95 | $3.95 | $3.95 | 574,384 |
| 2018-12-06 | $3.94 | $4.01 | $3.93 | $4.01 | $4.01 | 1,164,514 |
| 2018-12-04 | $4.07 | $4.16 | $3.96 | $4.01 | $4.01 | 1,020,782 |
| 2018-12-03 | $4.10 | $4.13 | $3.99 | $4.06 | $4.06 | 623,169 |
| 2018-11-30 | $4.03 | $4.14 | $3.96 | $4.03 | $4.03 | 661,102 |
| 2018-11-29 | $4.03 | $4.09 | $3.97 | $3.99 | $3.99 | 403,634 |
| 2018-11-28 | $4.00 | $4.08 | $3.97 | $4.06 | $4.06 | 609,883 |
| 2018-11-27 | $4.07 | $4.09 | $3.96 | $3.97 | $3.97 | 561,625 |
| 2018-11-26 | $3.99 | $4.12 | $3.96 | $4.09 | $4.09 | 716,001 |
| 2018-11-23 | $3.94 | $4.07 | $3.87 | $3.96 | $3.96 | 550,556 |
| 2018-11-21 | $3.75 | $3.99 | $3.72 | $3.96 | $3.96 | 584,504 |
| 2018-11-20 | $3.74 | $3.84 | $3.66 | $3.73 | $3.73 | 1,052,580 |
| 2018-11-19 | $4.00 | $4.03 | $3.68 | $3.80 | $3.80 | 1,449,274 |
| 2018-11-16 | $3.83 | $3.89 | $3.68 | $3.76 | $3.76 | 952,918 |
| 2018-11-15 | $3.83 | $3.95 | $3.79 | $3.88 | $3.88 | 709,191 |
| 2018-11-14 | $3.93 | $4.04 | $3.73 | $3.80 | $3.80 | 655,536 |
| 2018-11-13 | $3.76 | $4.04 | $3.76 | $3.95 | $3.95 | 960,930 |
| 2018-11-12 | $3.85 | $3.99 | $3.72 | $3.75 | $3.75 | 1,033,517 |
| 2018-11-09 | $4.10 | $4.13 | $3.84 | $3.86 | $3.86 | 1,511,253 |
| 2018-11-08 | $4.18 | $4.35 | $3.88 | $4.07 | $4.07 | 1,179,780 |
| 2018-11-07 | $4.83 | $4.85 | $3.80 | $4.25 | $4.25 | 2,348,700 |
| 2018-11-06 | $4.61 | $4.61 | $4.40 | $4.52 | $4.52 | 1,020,991 |
| 2018-11-05 | $4.46 | $4.59 | $4.26 | $4.56 | $4.56 | 1,300,621 |
| 2018-11-02 | $4.51 | $4.61 | $4.41 | $4.49 | $4.49 | 685,847 |
| 2018-11-01 | $4.41 | $4.52 | $4.34 | $4.45 | $4.45 | 866,816 |
| 2018-10-31 | $4.30 | $4.43 | $4.27 | $4.41 | $4.41 | 675,956 |
| 2018-10-30 | $4.18 | $4.34 | $4.14 | $4.26 | $4.26 | 730,126 |
| 2018-10-29 | $4.25 | $4.29 | $4.07 | $4.17 | $4.17 | 929,270 |
| 2018-10-26 | $4.19 | $4.37 | $4.11 | $4.12 | $4.12 | 861,781 |
| 2018-10-25 | $4.15 | $4.33 | $4.11 | $4.28 | $4.28 | 1,384,726 |
| 2018-10-24 | $4.42 | $4.44 | $4.19 | $4.20 | $4.20 | 476,746 |
| 2018-10-23 | $4.23 | $4.51 | $4.10 | $4.40 | $4.40 | 977,895 |
| 2018-10-22 | $4.34 | $4.50 | $4.32 | $4.44 | $4.44 | 398,033 |
| 2018-10-19 | $4.58 | $4.67 | $4.34 | $4.35 | $4.35 | 1,045,000 |
| 2018-10-18 | $4.72 | $4.77 | $4.55 | $4.58 | $4.58 | 614,677 |
| 2018-10-17 | $4.76 | $4.84 | $4.67 | $4.76 | $4.76 | 557,754 |
| 2018-10-16 | $4.78 | $4.92 | $4.78 | $4.85 | $4.85 | 728,875 |
| 2018-10-15 | $4.76 | $4.83 | $4.63 | $4.69 | $4.69 | 691,377 |
| 2018-10-12 | $4.80 | $4.86 | $4.74 | $4.82 | $4.82 | 489,137 |
| 2018-10-11 | $4.75 | $4.85 | $4.24 | $4.72 | $4.72 | 1,240,027 |
| 2018-10-10 | $5.25 | $5.25 | $4.85 | $4.88 | $4.88 | 1,282,075 |
| 2018-10-09 | $5.15 | $5.25 | $5.10 | $5.19 | $5.19 | 633,472 |
| 2018-10-08 | $5.40 | $5.63 | $5.12 | $5.15 | $5.15 | 1,615,406 |
| 2018-10-05 | $5.51 | $5.59 | $5.30 | $5.39 | $5.39 | 2,034,070 |
| 2018-10-04 | $4.90 | $5.50 | $4.85 | $5.49 | $5.49 | 2,300,569 |
| 2018-10-03 | $4.85 | $5.01 | $4.79 | $4.90 | $4.90 | 509,534 |
| 2018-10-02 | $4.90 | $4.91 | $4.75 | $4.85 | $4.85 | 511,703 |
| 2018-10-01 | $4.93 | $5.00 | $4.85 | $4.90 | $4.90 | 466,263 |
| 2018-09-28 | $4.94 | $4.99 | $4.92 | $4.95 | $4.95 | 310,356 |
| 2018-09-27 | $4.98 | $5.01 | $4.90 | $4.95 | $4.95 | 244,581 |
| 2018-09-26 | $5.01 | $5.08 | $4.88 | $4.97 | $4.97 | 409,074 |
| 2018-09-25 | $4.90 | $5.14 | $4.90 | $5.02 | $5.02 | 639,601 |
| 2018-09-24 | $4.73 | $4.92 | $4.65 | $4.91 | $4.91 | 505,332 |
| 2018-09-21 | $4.97 | $5.08 | $4.81 | $4.82 | $4.82 | 846,412 |
| 2018-09-20 | $4.58 | $5.01 | $4.57 | $5.00 | $5.00 | 1,209,788 |
| 2018-09-19 | $4.53 | $4.61 | $4.39 | $4.55 | $4.55 | 651,454 |
| 2018-09-18 | $4.55 | $4.67 | $4.53 | $4.56 | $4.56 | 645,192 |
| 2018-09-17 | $4.67 | $4.72 | $4.50 | $4.56 | $4.56 | 715,298 |
| 2018-09-14 | $4.94 | $4.95 | $4.77 | $4.77 | $4.77 | 787,480 |
| 2018-09-13 | $5.05 | $5.06 | $4.87 | $4.92 | $4.92 | 886,045 |
| 2018-09-12 | $5.03 | $5.07 | $4.88 | $5.01 | $5.01 | 649,549 |
| 2018-09-11 | $5.09 | $5.10 | $4.96 | $5.06 | $5.06 | 599,315 |
| 2018-09-10 | $5.05 | $5.10 | $4.95 | $5.07 | $5.07 | 579,414 |
| 2018-09-07 | $4.96 | $5.16 | $4.95 | $5.07 | $5.07 | 851,154 |
| 2018-09-06 | $4.90 | $5.10 | $4.90 | $5.00 | $5.00 | 959,109 |
| 2018-09-05 | $5.10 | $5.14 | $4.83 | $4.89 | $4.89 | 1,096,039 |
| 2018-09-04 | $5.05 | $5.22 | $4.96 | $5.09 | $5.09 | 1,093,627 |
| 2018-08-31 | $4.99 | $5.35 | $4.98 | $5.10 | $5.10 | 2,075,892 |
| 2018-08-30 | $4.90 | $5.04 | $4.83 | $5.03 | $5.03 | 1,078,840 |
| 2018-08-29 | $4.91 | $4.93 | $4.74 | $4.90 | $4.90 | 988,121 |
| 2018-08-28 | $4.82 | $5.13 | $4.80 | $4.91 | $4.91 | 1,323,650 |
| 2018-08-27 | $4.60 | $4.97 | $4.56 | $4.80 | $4.80 | 2,039,809 |
| 2018-08-24 | $4.32 | $4.57 | $4.32 | $4.53 | $4.53 | 918,817 |
| 2018-08-23 | $4.11 | $4.37 | $4.11 | $4.32 | $4.32 | 850,143 |
| 2018-08-22 | $4.19 | $4.23 | $4.08 | $4.09 | $4.09 | 648,537 |
| 2018-08-21 | $4.02 | $4.19 | $4.02 | $4.15 | $4.15 | 659,719 |
| 2018-08-20 | $4.00 | $4.08 | $3.96 | $3.98 | $3.98 | 574,888 |
| 2018-08-17 | $4.07 | $4.10 | $3.96 | $4.02 | $4.02 | 801,315 |
| 2018-08-16 | $4.17 | $4.22 | $4.08 | $4.10 | $4.10 | 531,576 |
| 2018-08-15 | $4.20 | $4.24 | $4.06 | $4.19 | $4.19 | 528,061 |
| 2018-08-14 | $4.20 | $4.36 | $4.16 | $4.25 | $4.25 | 1,047,083 |
| 2018-08-13 | $4.19 | $4.24 | $4.13 | $4.20 | $4.20 | 504,319 |
| 2018-08-10 | $4.24 | $4.27 | $4.07 | $4.16 | $4.16 | 640,465 |
| 2018-08-09 | $4.29 | $4.34 | $4.22 | $4.26 | $4.26 | 609,766 |
| 2018-08-08 | $4.20 | $4.30 | $4.13 | $4.29 | $4.29 | 621,281 |
| 2018-08-07 | $4.19 | $4.23 | $4.10 | $4.21 | $4.21 | 637,303 |
| 2018-08-06 | $3.99 | $4.17 | $3.94 | $4.15 | $4.15 | 620,272 |
| 2018-08-03 | $4.05 | $4.11 | $3.99 | $4.00 | $4.00 | 755,070 |
| 2018-08-02 | $4.03 | $4.30 | $3.88 | $4.01 | $4.01 | 1,320,657 |
| 2018-08-01 | $4.30 | $4.58 | $3.70 | $3.88 | $3.88 | 3,532,462 |
| 2018-07-31 | $4.06 | $4.13 | $3.95 | $4.06 | $4.06 | 734,181 |
| 2018-07-30 | $4.10 | $4.15 | $4.01 | $4.06 | $4.06 | 713,539 |
| 2018-07-27 | $4.25 | $4.25 | $4.05 | $4.10 | $4.10 | 776,479 |
| 2018-07-26 | $4.35 | $4.37 | $4.18 | $4.25 | $4.25 | 657,827 |
| 2018-07-25 | $4.21 | $4.39 | $4.19 | $4.34 | $4.34 | 954,352 |
| 2018-07-24 | $4.31 | $4.41 | $4.08 | $4.20 | $4.20 | 996,682 |
| 2018-07-23 | $4.28 | $4.41 | $4.27 | $4.33 | $4.33 | 744,755 |
| 2018-07-20 | $4.43 | $4.48 | $4.31 | $4.34 | $4.34 | 937,281 |
| 2018-07-19 | $4.43 | $4.74 | $4.38 | $4.43 | $4.43 | 2,343,245 |
| 2018-07-18 | $4.10 | $4.15 | $4.01 | $4.13 | $4.13 | 781,927 |
| 2018-07-17 | $4.01 | $4.10 | $3.95 | $4.07 | $4.07 | 389,455 |
| 2018-07-16 | $3.93 | $4.07 | $3.82 | $4.03 | $4.03 | 1,062,150 |
| 2018-07-13 | $4.09 | $4.11 | $3.91 | $3.94 | $3.94 | 880,638 |
| 2018-07-12 | $4.07 | $4.17 | $4.05 | $4.06 | $4.06 | 784,415 |
| 2018-07-11 | $4.09 | $4.27 | $4.03 | $4.06 | $4.06 | 1,230,568 |
| 2018-07-10 | $4.42 | $4.43 | $4.06 | $4.17 | $4.17 | 1,863,020 |
| 2018-07-09 | $4.57 | $4.57 | $4.37 | $4.40 | $4.40 | 818,250 |
| 2018-07-06 | $4.60 | $4.65 | $4.49 | $4.58 | $4.58 | 777,757 |
| 2018-07-05 | $4.82 | $4.89 | $4.48 | $4.58 | $4.58 | 1,152,539 |
| 2018-07-03 | $4.62 | $4.77 | $4.54 | $4.68 | $4.68 | 1,178,390 |
| 2018-07-02 | $4.42 | $4.67 | $4.35 | $4.62 | $4.62 | 1,159,728 |
| 2018-06-29 | $4.38 | $4.60 | $4.32 | $4.48 | $4.48 | 1,590,837 |
| 2018-06-28 | $4.30 | $4.42 | $4.21 | $4.39 | $4.39 | 743,505 |
| 2018-06-27 | $4.37 | $4.46 | $4.27 | $4.29 | $4.29 | 1,077,763 |
| 2018-06-26 | $4.22 | $4.45 | $4.21 | $4.37 | $4.37 | 942,729 |
| 2018-06-25 | $4.35 | $4.35 | $4.13 | $4.21 | $4.21 | 1,092,942 |
| 2018-06-22 | $4.33 | $4.40 | $4.20 | $4.35 | $4.35 | 2,242,313 |
| 2018-06-21 | $4.40 | $4.43 | $4.28 | $4.31 | $4.31 | 569,352 |
| 2018-06-20 | $4.41 | $4.46 | $4.35 | $4.38 | $4.38 | 772,019 |
| 2018-06-19 | $4.42 | $4.46 | $4.26 | $4.41 | $4.41 | 1,042,787 |
| 2018-06-18 | $4.29 | $4.56 | $4.29 | $4.45 | $4.45 | 2,197,183 |
| 2018-06-15 | $4.11 | $4.30 | $4.09 | $4.29 | $4.29 | 2,271,855 |
| 2018-06-14 | $4.19 | $4.24 | $4.08 | $4.15 | $4.15 | 1,256,152 |
| 2018-06-13 | $4.15 | $4.37 | $4.15 | $4.19 | $4.19 | 1,501,511 |
| 2018-06-12 | $4.00 | $4.43 | $4.00 | $4.17 | $4.17 | 2,468,740 |
| 2018-06-11 | $3.94 | $4.07 | $3.94 | $3.98 | $3.98 | 937,780 |
| 2018-06-08 | $3.97 | $4.01 | $3.89 | $3.94 | $3.94 | 685,735 |
| 2018-06-07 | $3.98 | $4.09 | $3.93 | $3.96 | $3.96 | 960,142 |
| 2018-06-06 | $3.95 | $4.06 | $3.83 | $3.95 | $3.95 | 941,659 |
| 2018-06-05 | $3.91 | $3.97 | $3.87 | $3.95 | $3.95 | 729,812 |
| 2018-06-04 | $3.99 | $4.07 | $3.83 | $3.92 | $3.92 | 1,912,327 |
| 2018-06-01 | $3.73 | $4.01 | $3.69 | $4.00 | $4.00 | 3,681,109 |
| 2018-05-31 | $3.38 | $3.68 | $3.38 | $3.65 | $3.65 | 1,804,395 |
| 2018-05-30 | $3.33 | $3.44 | $3.30 | $3.38 | $3.38 | 491,713 |
| 2018-05-29 | $3.38 | $3.47 | $3.26 | $3.33 | $3.33 | 709,022 |
| 2018-05-25 | $3.23 | $3.37 | $3.20 | $3.34 | $3.34 | 597,956 |
| 2018-05-24 | $3.25 | $3.33 | $3.16 | $3.25 | $3.25 | 473,898 |
| 2018-05-23 | $3.19 | $3.35 | $3.19 | $3.24 | $3.24 | 623,433 |
| 2018-05-22 | $3.20 | $3.26 | $3.17 | $3.26 | $3.26 | 571,089 |
| 2018-05-21 | $3.22 | $3.24 | $3.12 | $3.18 | $3.18 | 761,114 |
| 2018-05-18 | $3.30 | $3.30 | $3.22 | $3.25 | $3.25 | 639,757 |
| 2018-05-17 | $3.24 | $3.31 | $3.16 | $3.28 | $3.28 | 1,066,531 |
| 2018-05-16 | $3.16 | $3.35 | $3.11 | $3.27 | $3.27 | 1,849,990 |
| 2018-05-15 | $2.85 | $3.25 | $2.84 | $3.09 | $3.09 | 2,142,092 |
| 2018-05-14 | $2.83 | $2.89 | $2.79 | $2.85 | $2.85 | 525,745 |
| 2018-05-11 | $2.92 | $2.93 | $2.78 | $2.79 | $2.79 | 724,717 |
| 2018-05-10 | $2.91 | $2.96 | $2.87 | $2.94 | $2.94 | 637,513 |
| 2018-05-09 | $2.95 | $3.02 | $2.85 | $2.89 | $2.89 | 1,282,257 |
| 2018-05-08 | $2.85 | $3.00 | $2.83 | $2.99 | $2.99 | 1,423,314 |
| 2018-05-07 | $2.89 | $2.97 | $2.83 | $2.90 | $2.90 | 1,873,431 |
| 2018-05-04 | $2.75 | $2.93 | $2.74 | $2.79 | $2.79 | 2,273,124 |
| 2018-05-03 | $2.35 | $2.75 | $2.35 | $2.68 | $2.68 | 3,107,979 |
| 2018-05-02 | $2.35 | $2.42 | $2.30 | $2.31 | $2.31 | 1,085,202 |
| 2018-05-01 | $2.37 | $2.39 | $2.26 | $2.38 | $2.38 | 938,912 |
| 2018-04-30 | $2.32 | $2.42 | $2.32 | $2.38 | $2.38 | 675,168 |
| 2018-04-27 | $2.36 | $2.38 | $2.30 | $2.31 | $2.31 | 455,721 |
| 2018-04-26 | $2.30 | $2.41 | $2.30 | $2.35 | $2.35 | 502,502 |
| 2018-04-25 | $2.34 | $2.35 | $2.27 | $2.30 | $2.30 | 507,428 |
| 2018-04-24 | $2.40 | $2.41 | $2.28 | $2.34 | $2.34 | 685,262 |
| 2018-04-23 | $2.39 | $2.41 | $2.34 | $2.39 | $2.39 | 482,909 |
| 2018-04-20 | $2.43 | $2.46 | $2.37 | $2.37 | $2.37 | 514,025 |
| 2018-04-19 | $2.37 | $2.45 | $2.28 | $2.44 | $2.44 | 571,651 |
| 2018-04-18 | $2.48 | $2.48 | $2.38 | $2.39 | $2.39 | 844,604 |
| 2018-04-17 | $2.37 | $2.46 | $2.29 | $2.44 | $2.44 | 1,171,906 |
| 2018-04-16 | $2.24 | $2.39 | $2.19 | $2.35 | $2.35 | 1,255,379 |
| 2018-04-13 | $2.20 | $2.28 | $2.15 | $2.22 | $2.22 | 1,108,898 |
| 2018-04-12 | $2.15 | $2.25 | $2.14 | $2.22 | $2.22 | 664,466 |
| 2018-04-11 | $2.28 | $2.34 | $2.16 | $2.18 | $2.18 | 2,081,577 |
| 2018-04-10 | $2.31 | $2.36 | $2.22 | $2.30 | $2.30 | 1,917,225 |
| 2018-04-09 | $2.06 | $2.41 | $2.02 | $2.31 | $2.31 | 5,462,976 |
| 2018-04-06 | $1.90 | $1.95 | $1.88 | $1.94 | $1.94 | 841,688 |
| 2018-04-05 | $1.89 | $1.94 | $1.88 | $1.92 | $1.92 | 995,033 |
| 2018-04-04 | $1.90 | $1.94 | $1.84 | $1.88 | $1.88 | 1,474,828 |
| 2018-04-03 | $1.95 | $1.99 | $1.87 | $1.94 | $1.94 | 1,138,203 |
| 2018-04-02 | $2.09 | $2.17 | $1.89 | $1.92 | $1.92 | 2,109,876 |
| 2018-03-29 | $1.88 | $2.23 | $1.86 | $2.09 | $2.09 | 2,444,418 |
| 2018-03-28 | $1.89 | $1.93 | $1.85 | $1.87 | $1.87 | 917,521 |
| 2018-03-27 | $1.97 | $2.00 | $1.88 | $1.90 | $1.90 | 1,225,830 |
| 2018-03-26 | $1.99 | $2.02 | $1.87 | $1.96 | $1.96 | 1,552,125 |
| 2018-03-23 | $2.01 | $2.09 | $1.95 | $1.97 | $1.97 | 1,218,403 |
| 2018-03-22 | $2.12 | $2.14 | $2.01 | $2.03 | $2.03 | 1,425,682 |
| 2018-03-21 | $2.18 | $2.21 | $2.12 | $2.14 | $2.14 | 649,699 |
| 2018-03-20 | $2.20 | $2.25 | $2.15 | $2.19 | $2.19 | 1,143,685 |
| 2018-03-19 | $2.23 | $2.23 | $2.14 | $2.19 | $2.19 | 998,116 |
| 2018-03-16 | $2.25 | $2.27 | $2.19 | $2.25 | $2.25 | 1,616,913 |
| 2018-03-15 | $2.31 | $2.31 | $2.24 | $2.25 | $2.25 | 1,541,344 |
| 2018-03-14 | $2.35 | $2.36 | $2.27 | $2.30 | $2.30 | 1,232,898 |
| 2018-03-13 | $2.37 | $2.41 | $2.26 | $2.35 | $2.35 | 1,702,671 |
| 2018-03-12 | $2.46 | $2.51 | $2.32 | $2.34 | $2.34 | 2,435,362 |
| 2018-03-09 | $2.58 | $2.61 | $2.44 | $2.46 | $2.46 | 2,588,496 |
| 2018-03-08 | $2.70 | $2.73 | $2.40 | $2.62 | $2.62 | 7,486,783 |
| 2018-03-07 | $2.81 | $3.24 | $2.80 | $3.19 | $3.19 | 3,722,533 |
| 2018-03-06 | $2.77 | $2.83 | $2.72 | $2.80 | $2.80 | 1,002,927 |
| 2018-03-05 | $2.69 | $2.76 | $2.59 | $2.72 | $2.72 | 674,936 |
| 2018-03-02 | $2.50 | $2.70 | $2.48 | $2.68 | $2.68 | 679,168 |
| 2018-03-01 | $2.60 | $2.64 | $2.50 | $2.51 | $2.51 | 795,075 |
| 2018-02-28 | $2.61 | $2.71 | $2.58 | $2.62 | $2.62 | 704,183 |
| 2018-02-27 | $2.63 | $2.71 | $2.58 | $2.61 | $2.61 | 1,187,323 |
| 2018-02-26 | $2.62 | $2.63 | $2.56 | $2.58 | $2.58 | 647,279 |
| 2018-02-23 | $2.65 | $2.69 | $2.54 | $2.59 | $2.59 | 822,639 |
| 2018-02-22 | $2.72 | $2.79 | $2.61 | $2.63 | $2.63 | 474,408 |
| 2018-02-21 | $2.85 | $2.88 | $2.71 | $2.72 | $2.72 | 613,774 |
| 2018-02-20 | $2.70 | $2.92 | $2.66 | $2.83 | $2.83 | 1,105,057 |
| 2018-02-16 | $2.67 | $2.75 | $2.64 | $2.70 | $2.70 | 380,260 |
| 2018-02-15 | $2.78 | $2.80 | $2.66 | $2.68 | $2.68 | 376,489 |
| 2018-02-14 | $2.50 | $2.82 | $2.50 | $2.73 | $2.73 | 939,459 |
| 2018-02-13 | $2.52 | $2.55 | $2.49 | $2.51 | $2.51 | 553,160 |
| 2018-02-12 | $2.49 | $2.57 | $2.41 | $2.54 | $2.54 | 495,920 |
| 2018-02-09 | $2.55 | $2.57 | $2.39 | $2.49 | $2.49 | 819,850 |
| 2018-02-08 | $2.58 | $2.68 | $2.47 | $2.51 | $2.51 | 842,221 |
| 2018-02-07 | $2.60 | $2.68 | $2.54 | $2.58 | $2.58 | 447,636 |
| 2018-02-06 | $2.51 | $2.63 | $2.36 | $2.63 | $2.63 | 1,098,831 |
| 2018-02-05 | $2.64 | $2.70 | $2.44 | $2.47 | $2.47 | 747,241 |
| 2018-02-02 | $2.72 | $2.73 | $2.62 | $2.66 | $2.66 | 540,180 |
| 2018-02-01 | $2.75 | $2.80 | $2.71 | $2.75 | $2.75 | 405,595 |
| 2018-01-31 | $2.79 | $2.82 | $2.68 | $2.76 | $2.76 | 716,120 |
| 2018-01-30 | $2.81 | $2.84 | $2.74 | $2.79 | $2.79 | 349,788 |
| 2018-01-29 | $2.80 | $2.84 | $2.77 | $2.81 | $2.81 | 477,350 |
| 2018-01-26 | $2.82 | $2.87 | $2.78 | $2.82 | $2.82 | 382,775 |
| 2018-01-25 | $2.84 | $2.84 | $2.76 | $2.80 | $2.80 | 324,544 |
| 2018-01-24 | $2.84 | $2.85 | $2.76 | $2.81 | $2.81 | 569,468 |
| 2018-01-23 | $2.87 | $2.88 | $2.76 | $2.79 | $2.79 | 933,998 |
| 2018-01-22 | $2.82 | $2.96 | $2.82 | $2.90 | $2.90 | 1,116,574 |
| 2018-01-19 | $2.77 | $2.87 | $2.75 | $2.84 | $2.84 | 356,150 |
| 2018-01-18 | $2.83 | $2.86 | $2.78 | $2.83 | $2.83 | 477,492 |
| 2018-01-17 | $2.85 | $2.87 | $2.79 | $2.84 | $2.84 | 393,215 |
| 2018-01-16 | $2.94 | $2.95 | $2.78 | $2.83 | $2.83 | 630,372 |
| 2018-01-12 | $2.94 | $3.00 | $2.88 | $2.90 | $2.90 | 811,657 |
| 2018-01-11 | $2.77 | $2.91 | $2.73 | $2.90 | $2.90 | 782,636 |
| 2018-01-10 | $2.77 | $2.78 | $2.67 | $2.77 | $2.77 | 719,758 |
| 2018-01-09 | $2.89 | $2.89 | $2.80 | $2.80 | $2.80 | 672,170 |
| 2018-01-08 | $2.92 | $2.93 | $2.84 | $2.88 | $2.88 | 429,910 |
| 2018-01-05 | $2.92 | $2.92 | $2.84 | $2.91 | $2.91 | 643,090 |
| 2018-01-04 | $2.94 | $2.97 | $2.89 | $2.92 | $2.92 | 601,608 |
| 2018-01-03 | $2.97 | $2.98 | $2.90 | $2.92 | $2.92 | 563,602 |
| 2018-01-02 | $2.81 | $2.97 | $2.80 | $2.95 | $2.95 | 770,532 |
| 2017-12-29 | $2.94 | $3.00 | $2.82 | $2.82 | $2.82 | 1,352,606 |
| 2017-12-28 | $2.97 | $3.04 | $2.95 | $2.97 | $2.97 | 948,347 |
| 2017-12-27 | $2.94 | $3.13 | $2.93 | $2.97 | $2.97 | 977,220 |
| 2017-12-26 | $3.11 | $3.22 | $2.95 | $2.96 | $2.96 | 1,710,618 |
| 2017-12-22 | $3.06 | $3.16 | $3.01 | $3.15 | $3.15 | 1,725,100 |
| 2017-12-21 | $2.90 | $3.24 | $2.88 | $3.07 | $3.07 | 2,881,497 |
| 2017-12-20 | $2.89 | $3.03 | $2.71 | $2.91 | $2.91 | 2,212,598 |
| 2017-12-19 | $2.54 | $3.15 | $2.54 | $2.84 | $2.84 | 8,644,381 |
| 2017-12-18 | $2.31 | $2.36 | $2.31 | $2.32 | $2.32 | 1,021,815 |
| 2017-12-15 | $2.23 | $2.34 | $2.23 | $2.30 | $2.30 | 1,447,791 |
| 2017-12-14 | $2.23 | $2.32 | $2.21 | $2.23 | $2.23 | 985,949 |
| 2017-12-13 | $2.30 | $2.33 | $2.21 | $2.23 | $2.23 | 1,300,662 |
| 2017-12-12 | $2.33 | $2.44 | $2.30 | $2.30 | $2.30 | 810,497 |
| 2017-12-11 | $2.34 | $2.41 | $2.30 | $2.31 | $2.31 | 830,666 |
| 2017-12-08 | $2.39 | $2.45 | $2.35 | $2.35 | $2.35 | 984,540 |
| 2017-12-07 | $2.32 | $2.41 | $2.32 | $2.36 | $2.36 | 854,164 |
| 2017-12-06 | $2.34 | $2.37 | $2.32 | $2.33 | $2.33 | 821,162 |
| 2017-12-05 | $2.44 | $2.52 | $2.30 | $2.34 | $2.34 | 1,799,677 |
| 2017-12-04 | $2.54 | $2.55 | $2.43 | $2.44 | $2.44 | 1,346,611 |
| 2017-12-01 | $2.53 | $2.56 | $2.45 | $2.50 | $2.50 | 1,381,498 |
| 2017-11-30 | $2.54 | $2.59 | $2.51 | $2.54 | $2.54 | 526,684 |
| 2017-11-29 | $2.64 | $2.66 | $2.49 | $2.54 | $2.54 | 1,076,026 |
| 2017-11-28 | $2.56 | $2.66 | $2.52 | $2.64 | $2.64 | 818,297 |
| 2017-11-27 | $2.71 | $2.73 | $2.51 | $2.55 | $2.55 | 1,184,630 |
| 2017-11-24 | $2.62 | $2.74 | $2.60 | $2.69 | $2.69 | 683,537 |
| 2017-11-22 | $2.63 | $2.67 | $2.60 | $2.62 | $2.62 | 756,771 |
| 2017-11-21 | $2.57 | $2.65 | $2.54 | $2.60 | $2.60 | 944,851 |
| 2017-11-20 | $2.47 | $2.56 | $2.44 | $2.55 | $2.55 | 1,423,638 |
| 2017-11-17 | $2.45 | $2.49 | $2.38 | $2.45 | $2.45 | 1,108,514 |
| 2017-11-16 | $2.40 | $2.51 | $2.37 | $2.44 | $2.44 | 1,686,309 |
| 2017-11-15 | $2.39 | $2.59 | $2.35 | $2.35 | $2.35 | 3,053,459 |
| 2017-11-14 | $2.23 | $2.40 | $2.23 | $2.40 | $2.40 | 2,288,973 |
| 2017-11-13 | $2.29 | $2.35 | $2.19 | $2.23 | $2.23 | 2,467,042 |
| 2017-11-10 | $2.36 | $2.38 | $2.26 | $2.29 | $2.29 | 3,964,004 |
| 2017-11-09 | $2.75 | $2.75 | $2.30 | $2.34 | $2.34 | 7,709,053 |
| 2017-11-08 | $3.40 | $3.49 | $3.34 | $3.45 | $3.45 | 1,164,765 |
| 2017-11-07 | $3.46 | $3.46 | $3.34 | $3.39 | $3.39 | 1,010,539 |
| 2017-11-06 | $3.40 | $3.44 | $3.33 | $3.42 | $3.42 | 1,307,013 |
| 2017-11-03 | $3.33 | $3.41 | $3.31 | $3.40 | $3.40 | 541,862 |
| 2017-11-02 | $3.37 | $3.41 | $3.29 | $3.32 | $3.32 | 651,098 |
| 2017-11-01 | $3.42 | $3.42 | $3.34 | $3.38 | $3.38 | 344,862 |
| 2017-10-31 | $3.43 | $3.45 | $3.35 | $3.39 | $3.39 | 488,885 |
| 2017-10-30 | $3.41 | $3.47 | $3.38 | $3.40 | $3.40 | 595,442 |
| 2017-10-27 | $3.42 | $3.48 | $3.37 | $3.41 | $3.41 | 761,123 |
| 2017-10-26 | $3.50 | $3.54 | $3.35 | $3.40 | $3.40 | 1,354,317 |
| 2017-10-25 | $3.48 | $3.52 | $3.40 | $3.50 | $3.50 | 2,797,392 |
| 2017-10-24 | $3.46 | $3.53 | $3.45 | $3.46 | $3.46 | 695,561 |
| 2017-10-23 | $3.45 | $3.52 | $3.45 | $3.46 | $3.46 | 396,251 |
| 2017-10-20 | $3.55 | $3.61 | $3.44 | $3.44 | $3.44 | 608,631 |
| 2017-10-19 | $3.49 | $3.55 | $3.43 | $3.54 | $3.54 | 1,649,804 |
| 2017-10-18 | $3.48 | $3.53 | $3.47 | $3.50 | $3.50 | 895,120 |
| 2017-10-17 | $3.48 | $3.50 | $3.45 | $3.48 | $3.48 | 621,635 |
| 2017-10-16 | $3.61 | $3.64 | $3.43 | $3.45 | $3.45 | 2,090,306 |
| 2017-10-13 | $3.64 | $3.66 | $3.60 | $3.61 | $3.61 | 341,658 |
| 2017-10-12 | $3.63 | $3.70 | $3.61 | $3.62 | $3.62 | 389,057 |
| 2017-10-11 | $3.65 | $3.69 | $3.62 | $3.63 | $3.63 | 390,607 |
| 2017-10-10 | $3.64 | $3.72 | $3.64 | $3.65 | $3.65 | 425,722 |
| 2017-10-09 | $3.64 | $3.73 | $3.63 | $3.64 | $3.64 | 582,957 |
| 2017-10-06 | $3.67 | $3.73 | $3.64 | $3.64 | $3.64 | 495,346 |
| 2017-10-05 | $3.70 | $3.74 | $3.67 | $3.68 | $3.68 | 381,592 |
| 2017-10-04 | $3.76 | $3.82 | $3.67 | $3.69 | $3.69 | 592,030 |
| 2017-10-03 | $3.80 | $3.82 | $3.67 | $3.76 | $3.76 | 943,192 |
| 2017-10-02 | $3.64 | $3.78 | $3.62 | $3.77 | $3.77 | 870,396 |
| 2017-09-29 | $3.70 | $3.74 | $3.61 | $3.64 | $3.64 | 600,514 |
| 2017-09-28 | $3.67 | $3.72 | $3.60 | $3.72 | $3.72 | 1,084,317 |
| 2017-09-27 | $3.53 | $3.69 | $3.53 | $3.66 | $3.66 | 918,481 |
| 2017-09-26 | $3.62 | $3.64 | $3.50 | $3.51 | $3.51 | 916,292 |
| 2017-09-25 | $3.78 | $3.79 | $3.57 | $3.60 | $3.60 | 1,631,685 |
| 2017-09-22 | $3.66 | $3.83 | $3.63 | $3.80 | $3.80 | 1,629,237 |
| 2017-09-21 | $3.74 | $3.77 | $3.67 | $3.69 | $3.69 | 792,021 |
| 2017-09-20 | $3.93 | $3.99 | $3.68 | $3.73 | $3.73 | 1,799,758 |
| 2017-09-19 | $3.88 | $3.98 | $3.83 | $3.84 | $3.84 | 673,537 |
| 2017-09-18 | $3.91 | $3.98 | $3.88 | $3.93 | $3.93 | 797,735 |
| 2017-09-15 | $3.93 | $3.96 | $3.87 | $3.91 | $3.91 | 771,821 |
| 2017-09-14 | $3.95 | $3.99 | $3.90 | $3.93 | $3.93 | 490,739 |
| 2017-09-13 | $4.00 | $4.03 | $3.91 | $3.94 | $3.94 | 1,112,335 |
| 2017-09-12 | $3.87 | $4.02 | $3.81 | $4.01 | $4.01 | 1,551,120 |
| 2017-09-11 | $3.90 | $3.94 | $3.73 | $3.85 | $3.85 | 809,906 |
| 2017-09-08 | $3.91 | $3.92 | $3.81 | $3.88 | $3.88 | 678,576 |
| 2017-09-07 | $3.77 | $3.93 | $3.75 | $3.93 | $3.93 | 808,276 |
| 2017-09-06 | $3.79 | $3.82 | $3.69 | $3.75 | $3.75 | 551,491 |
| 2017-09-05 | $3.82 | $3.88 | $3.69 | $3.80 | $3.80 | 760,075 |
| 2017-09-01 | $3.94 | $3.96 | $3.77 | $3.82 | $3.82 | 929,243 |
| 2017-08-31 | $3.75 | $3.97 | $3.75 | $3.92 | $3.92 | 1,893,035 |
| 2017-08-30 | $3.61 | $3.74 | $3.56 | $3.73 | $3.73 | 991,622 |
| 2017-08-29 | $3.52 | $3.62 | $3.52 | $3.57 | $3.57 | 603,677 |
| 2017-08-28 | $3.59 | $3.62 | $3.54 | $3.55 | $3.55 | 460,569 |
| 2017-08-25 | $3.54 | $3.62 | $3.53 | $3.57 | $3.57 | 770,988 |
| 2017-08-24 | $3.59 | $3.59 | $3.51 | $3.54 | $3.54 | 501,211 |
| 2017-08-23 | $3.46 | $3.59 | $3.45 | $3.56 | $3.56 | 954,756 |
| 2017-08-22 | $3.63 | $3.65 | $3.48 | $3.49 | $3.49 | 1,111,849 |
| 2017-08-21 | $3.60 | $3.64 | $3.52 | $3.62 | $3.62 | 1,379,270 |
| 2017-08-18 | $3.55 | $3.61 | $3.47 | $3.60 | $3.60 | 1,760,495 |
| 2017-08-17 | $3.49 | $3.71 | $3.49 | $3.56 | $3.56 | 1,983,627 |
| 2017-08-16 | $3.43 | $3.52 | $3.43 | $3.48 | $3.48 | 974,958 |
| 2017-08-15 | $3.49 | $3.54 | $3.41 | $3.43 | $3.43 | 852,908 |
| 2017-08-14 | $3.56 | $3.57 | $3.43 | $3.50 | $3.50 | 1,929,282 |
| 2017-08-11 | $3.53 | $3.59 | $3.46 | $3.55 | $3.55 | 1,432,123 |
| 2017-08-10 | $3.70 | $3.74 | $3.45 | $3.48 | $3.48 | 2,281,034 |
| 2017-08-09 | $3.85 | $3.92 | $3.65 | $3.67 | $3.67 | 3,188,634 |
| 2017-08-08 | $4.12 | $4.14 | $3.92 | $3.96 | $3.96 | 3,453,935 |
| 2017-08-07 | $4.34 | $4.37 | $4.15 | $4.16 | $4.16 | 2,187,525 |
| 2017-08-04 | $4.37 | $4.54 | $4.05 | $4.34 | $4.34 | 5,576,911 |
| 2017-08-03 | $4.98 | $5.09 | $4.97 | $5.07 | $5.07 | 1,153,385 |
| 2017-08-02 | $5.12 | $5.13 | $4.86 | $4.97 | $4.97 | 785,057 |
| 2017-08-01 | $5.07 | $5.17 | $5.03 | $5.10 | $5.10 | 633,977 |
| 2017-07-31 | $5.03 | $5.07 | $4.95 | $5.02 | $5.02 | 656,719 |
| 2017-07-28 | $5.05 | $5.11 | $5.00 | $5.03 | $5.03 | 865,782 |
| 2017-07-27 | $5.26 | $5.28 | $4.93 | $5.07 | $5.07 | 1,259,521 |
| 2017-07-26 | $5.27 | $5.29 | $5.21 | $5.26 | $5.26 | 511,787 |
| 2017-07-25 | $5.28 | $5.33 | $5.24 | $5.26 | $5.26 | 696,119 |
| 2017-07-24 | $5.26 | $5.34 | $5.23 | $5.27 | $5.27 | 807,725 |
| 2017-07-21 | $5.39 | $5.39 | $5.21 | $5.25 | $5.25 | 790,521 |
| 2017-07-20 | $5.38 | $5.43 | $5.35 | $5.35 | $5.35 | 419,813 |
| 2017-07-19 | $5.30 | $5.45 | $5.29 | $5.35 | $5.35 | 698,063 |
| 2017-07-18 | $5.29 | $5.34 | $5.21 | $5.29 | $5.29 | 722,736 |
| 2017-07-17 | $5.27 | $5.34 | $5.23 | $5.30 | $5.30 | 771,497 |
| 2017-07-14 | $5.28 | $5.33 | $5.25 | $5.26 | $5.26 | 519,489 |
| 2017-07-13 | $5.40 | $5.40 | $5.21 | $5.29 | $5.29 | 730,442 |
| 2017-07-12 | $5.29 | $5.42 | $5.28 | $5.36 | $5.36 | 1,201,583 |
| 2017-07-11 | $5.14 | $5.36 | $5.10 | $5.26 | $5.26 | 1,059,046 |
| 2017-07-10 | $5.04 | $5.19 | $4.96 | $5.15 | $5.15 | 688,277 |
| 2017-07-07 | $5.09 | $5.13 | $5.03 | $5.04 | $5.04 | 894,271 |
| 2017-07-06 | $5.12 | $5.15 | $5.03 | $5.09 | $5.09 | 753,428 |
| 2017-07-05 | $5.13 | $5.17 | $5.04 | $5.15 | $5.15 | 692,767 |
| 2017-07-03 | $5.14 | $5.22 | $5.08 | $5.13 | $5.13 | 727,412 |
| 2017-06-30 | $5.23 | $5.23 | $4.96 | $5.05 | $5.05 | 1,156,159 |
| 2017-06-29 | $4.91 | $5.19 | $4.86 | $5.14 | $5.14 | 2,868,097 |
| 2017-06-28 | $4.85 | $4.94 | $4.78 | $4.92 | $4.92 | 783,369 |
| 2017-06-27 | $4.85 | $4.86 | $4.78 | $4.85 | $4.85 | 795,698 |
| 2017-06-26 | $4.79 | $4.89 | $4.78 | $4.84 | $4.84 | 856,976 |
| 2017-06-23 | $4.71 | $4.79 | $4.67 | $4.78 | $4.78 | 3,634,984 |
| 2017-06-22 | $4.63 | $4.73 | $4.60 | $4.69 | $4.69 | 1,321,282 |
| 2017-06-21 | $4.61 | $4.70 | $4.58 | $4.61 | $4.61 | 1,188,034 |
| 2017-06-20 | $4.60 | $4.66 | $4.55 | $4.59 | $4.59 | 1,154,769 |
| 2017-06-19 | $4.67 | $4.76 | $4.67 | $4.68 | $4.68 | 1,015,894 |
| 2017-06-16 | $4.52 | $4.68 | $4.52 | $4.66 | $4.66 | 1,328,970 |
| 2017-06-15 | $4.60 | $4.65 | $4.50 | $4.55 | $4.55 | 1,082,275 |
| 2017-06-14 | $4.68 | $4.74 | $4.59 | $4.65 | $4.65 | 930,195 |
| 2017-06-13 | $4.70 | $4.77 | $4.65 | $4.68 | $4.68 | 641,374 |
| 2017-06-12 | $4.68 | $4.81 | $4.60 | $4.70 | $4.70 | 1,057,479 |
| 2017-06-09 | $4.82 | $4.92 | $4.67 | $4.68 | $4.68 | 1,147,511 |
| 2017-06-08 | $4.67 | $4.84 | $4.67 | $4.82 | $4.82 | 1,291,884 |
| 2017-06-07 | $4.76 | $4.80 | $4.62 | $4.66 | $4.66 | 1,068,576 |
| 2017-06-06 | $4.77 | $4.80 | $4.71 | $4.77 | $4.77 | 709,172 |
| 2017-06-05 | $4.78 | $4.84 | $4.76 | $4.79 | $4.79 | 798,159 |
| 2017-06-02 | $4.80 | $4.85 | $4.72 | $4.79 | $4.79 | 713,308 |
| 2017-06-01 | $4.65 | $4.86 | $4.63 | $4.80 | $4.80 | 1,668,019 |
| 2017-05-31 | $4.76 | $4.79 | $4.59 | $4.63 | $4.63 | 1,341,528 |
| 2017-05-30 | $4.65 | $4.80 | $4.64 | $4.74 | $4.74 | 1,135,333 |
| 2017-05-26 | $4.60 | $4.68 | $4.58 | $4.66 | $4.66 | 1,339,617 |
| 2017-05-25 | $4.70 | $4.73 | $4.59 | $4.60 | $4.60 | 1,213,312 |
| 2017-05-24 | $4.73 | $4.84 | $4.65 | $4.70 | $4.70 | 1,178,967 |
| 2017-05-23 | $4.66 | $4.80 | $4.65 | $4.72 | $4.72 | 1,219,087 |
| 2017-05-22 | $4.67 | $4.68 | $4.60 | $4.66 | $4.66 | 1,218,652 |
| 2017-05-19 | $4.74 | $4.80 | $4.66 | $4.66 | $4.66 | 1,271,605 |
| 2017-05-18 | $4.65 | $4.80 | $4.61 | $4.70 | $4.70 | 1,715,262 |
| 2017-05-17 | $4.90 | $4.90 | $4.62 | $4.67 | $4.67 | 3,112,928 |
| 2017-05-16 | $5.02 | $5.06 | $4.92 | $4.95 | $4.95 | 1,387,199 |
| 2017-05-15 | $5.05 | $5.07 | $4.96 | $5.02 | $5.02 | 1,836,690 |
| 2017-05-12 | $5.02 | $5.07 | $4.90 | $5.03 | $5.03 | 2,109,100 |
| 2017-05-11 | $5.13 | $5.15 | $5.02 | $5.03 | $5.03 | 1,784,200 |
| 2017-05-10 | $5.20 | $5.34 | $5.12 | $5.15 | $5.15 | 2,918,700 |
| 2017-05-09 | $5.70 | $5.70 | $5.10 | $5.18 | $5.18 | 11,320,500 |
| 2017-05-08 | $6.10 | $6.45 | $6.07 | $6.31 | $6.31 | 3,943,900 |
| 2017-05-05 | $5.89 | $6.09 | $5.88 | $6.09 | $6.09 | 1,358,100 |
| 2017-05-04 | $5.94 | $5.97 | $5.85 | $5.90 | $5.90 | 1,079,300 |
| 2017-05-03 | $6.07 | $6.09 | $5.87 | $5.95 | $5.95 | 1,390,300 |
| 2017-05-02 | $6.03 | $6.11 | $5.95 | $6.05 | $6.05 | 1,215,700 |
| 2017-05-01 | $6.03 | $6.09 | $5.96 | $6.02 | $6.02 | 1,291,100 |
| 2017-04-28 | $6.07 | $6.11 | $5.95 | $5.96 | $5.96 | 1,321,900 |
| 2017-04-27 | $6.05 | $6.08 | $5.88 | $6.07 | $6.07 | 1,759,500 |
| 2017-04-26 | $5.79 | $6.02 | $5.76 | $6.02 | $6.02 | 2,589,000 |
| 2017-04-25 | $5.85 | $5.88 | $5.76 | $5.81 | $5.81 | 1,406,500 |
| 2017-04-24 | $5.70 | $5.80 | $5.68 | $5.80 | $5.80 | 1,126,300 |
| 2017-04-21 | $5.75 | $5.79 | $5.64 | $5.67 | $5.67 | 1,237,500 |
| 2017-04-20 | $5.73 | $5.82 | $5.71 | $5.75 | $5.75 | 655,300 |
| 2017-04-19 | $5.68 | $5.83 | $5.68 | $5.70 | $5.70 | 956,200 |
| 2017-04-18 | $5.57 | $5.71 | $5.52 | $5.66 | $5.66 | 938,300 |
| 2017-04-17 | $5.61 | $5.69 | $5.58 | $5.59 | $5.59 | 817,600 |
| 2017-04-13 | $5.52 | $5.69 | $5.46 | $5.59 | $5.59 | 1,469,900 |
| 2017-04-12 | $5.52 | $5.65 | $5.50 | $5.51 | $5.51 | 935,300 |
| 2017-04-11 | $5.60 | $5.66 | $5.50 | $5.54 | $5.54 | 1,489,000 |
| 2017-04-10 | $5.69 | $5.81 | $5.59 | $5.63 | $5.63 | 1,287,200 |
| 2017-04-07 | $5.70 | $5.71 | $5.60 | $5.64 | $5.64 | 1,292,300 |
| 2017-04-06 | $5.65 | $5.78 | $5.63 | $5.72 | $5.72 | 1,039,400 |
| 2017-04-05 | $5.86 | $5.89 | $5.59 | $5.61 | $5.61 | 1,755,400 |
| 2017-04-04 | $5.74 | $5.84 | $5.66 | $5.83 | $5.83 | 1,161,700 |
| 2017-04-03 | $5.90 | $5.95 | $5.72 | $5.74 | $5.74 | 1,511,300 |
| 2017-03-31 | $5.93 | $5.95 | $5.80 | $5.89 | $5.89 | 2,345,700 |
| 2017-03-30 | $5.73 | $6.01 | $5.71 | $5.90 | $5.90 | 2,781,300 |
| 2017-03-29 | $5.65 | $5.78 | $5.60 | $5.71 | $5.71 | 3,022,900 |
| 2017-03-28 | $5.30 | $5.72 | $5.30 | $5.57 | $5.57 | 4,784,000 |
| 2017-03-27 | $5.18 | $5.37 | $5.16 | $5.27 | $5.27 | 2,336,400 |
| 2017-03-24 | $5.25 | $5.34 | $5.22 | $5.25 | $5.25 | 1,878,100 |
| 2017-03-23 | $5.26 | $5.34 | $5.21 | $5.24 | $5.24 | 2,255,100 |
| 2017-03-22 | $5.22 | $5.27 | $5.17 | $5.19 | $5.19 | 1,729,800 |
| 2017-03-21 | $5.38 | $5.49 | $5.26 | $5.27 | $5.27 | 1,833,300 |
| 2017-03-20 | $5.36 | $5.54 | $5.31 | $5.35 | $5.35 | 3,309,800 |
| 2017-03-17 | $5.25 | $5.27 | $5.13 | $5.19 | $5.19 | 2,037,200 |
| 2017-03-16 | $4.99 | $5.34 | $4.88 | $5.25 | $5.25 | 4,084,600 |
| 2017-03-15 | $5.02 | $5.08 | $4.91 | $4.96 | $4.96 | 2,668,800 |
| 2017-03-14 | $5.19 | $5.20 | $4.95 | $5.01 | $5.01 | 2,572,000 |
| 2017-03-13 | $5.14 | $5.25 | $5.07 | $5.21 | $5.21 | 2,256,700 |
| 2017-03-10 | $5.25 | $5.30 | $5.04 | $5.06 | $5.06 | 7,902,000 |
| 2017-03-09 | $5.70 | $5.82 | $5.61 | $5.81 | $5.81 | 2,109,100 |
| 2017-03-08 | $5.81 | $5.81 | $5.57 | $5.73 | $5.73 | 3,975,400 |
| 2017-03-07 | $6.06 | $6.20 | $5.68 | $5.89 | $5.89 | 16,263,300 |
| 2017-03-06 | $4.85 | $5.09 | $4.77 | $5.07 | $5.07 | 2,866,300 |
| 2017-03-03 | $4.83 | $4.84 | $4.74 | $4.81 | $4.81 | 1,003,600 |
| 2017-03-02 | $4.88 | $4.89 | $4.82 | $4.83 | $4.83 | 881,500 |
| 2017-03-01 | $4.86 | $4.95 | $4.83 | $4.89 | $4.89 | 1,186,400 |
| 2017-02-28 | $4.87 | $4.93 | $4.80 | $4.83 | $4.83 | 895,100 |
| 2017-02-27 | $4.90 | $4.93 | $4.84 | $4.88 | $4.88 | 954,400 |
| 2017-02-24 | $4.86 | $4.95 | $4.84 | $4.91 | $4.91 | 676,100 |
| 2017-02-23 | $4.96 | $4.97 | $4.78 | $4.91 | $4.91 | 1,236,000 |
| 2017-02-22 | $4.90 | $5.04 | $4.84 | $4.94 | $4.94 | 1,063,200 |
| 2017-02-21 | $4.83 | $4.95 | $4.80 | $4.90 | $4.90 | 1,006,900 |
| 2017-02-17 | $4.79 | $4.85 | $4.75 | $4.82 | $4.82 | 796,800 |
| 2017-02-16 | $4.85 | $4.96 | $4.80 | $4.80 | $4.80 | 1,050,800 |
| 2017-02-15 | $4.75 | $4.89 | $4.72 | $4.89 | $4.89 | 1,411,000 |
| 2017-02-14 | $4.65 | $4.75 | $4.62 | $4.72 | $4.72 | 1,348,100 |
| 2017-02-13 | $4.77 | $4.78 | $4.51 | $4.62 | $4.62 | 2,194,100 |
| 2017-02-10 | $4.69 | $4.77 | $4.64 | $4.76 | $4.76 | 1,079,500 |
| 2017-02-09 | $4.80 | $4.82 | $4.68 | $4.69 | $4.69 | 850,700 |
| 2017-02-08 | $4.77 | $4.82 | $4.67 | $4.79 | $4.79 | 1,203,900 |
| 2017-02-07 | $4.76 | $4.89 | $4.76 | $4.79 | $4.79 | 1,085,300 |
| 2017-02-06 | $4.72 | $4.82 | $4.70 | $4.76 | $4.76 | 941,900 |
| 2017-02-03 | $4.76 | $4.86 | $4.72 | $4.75 | $4.75 | 1,088,700 |
| 2017-02-02 | $4.82 | $4.88 | $4.68 | $4.76 | $4.76 | 1,738,600 |
| 2017-02-01 | $4.95 | $5.00 | $4.80 | $4.84 | $4.84 | 1,411,800 |
| 2017-01-31 | $4.92 | $4.98 | $4.88 | $4.92 | $4.92 | 1,295,100 |
| 2017-01-30 | $4.96 | $4.97 | $4.88 | $4.94 | $4.94 | 874,500 |
| 2017-01-27 | $4.99 | $5.04 | $4.96 | $4.99 | $4.99 | 807,100 |
| 2017-01-26 | $5.08 | $5.12 | $4.90 | $4.99 | $4.99 | 1,183,600 |
| 2017-01-25 | $5.08 | $5.13 | $5.02 | $5.10 | $5.10 | 1,019,100 |
| 2017-01-24 | $4.97 | $5.05 | $4.90 | $5.05 | $5.05 | 1,114,600 |
| 2017-01-23 | $4.95 | $4.99 | $4.89 | $4.96 | $4.96 | 927,700 |
| 2017-01-20 | $4.94 | $5.02 | $4.92 | $4.95 | $4.95 | 1,465,400 |
| 2017-01-19 | $5.07 | $5.09 | $4.90 | $4.91 | $4.91 | 1,157,700 |
| 2017-01-18 | $5.13 | $5.16 | $5.01 | $5.08 | $5.08 | 933,800 |
| 2017-01-17 | $5.08 | $5.19 | $5.03 | $5.10 | $5.10 | 1,211,400 |
| 2017-01-13 | $5.00 | $5.13 | $5.00 | $5.09 | $5.09 | 956,900 |
| 2017-01-12 | $4.98 | $5.03 | $4.89 | $4.97 | $4.97 | 1,029,200 |
| 2017-01-11 | $4.95 | $5.04 | $4.90 | $4.98 | $4.98 | 1,323,200 |
| 2017-01-10 | $4.88 | $5.15 | $4.86 | $5.00 | $5.00 | 2,420,900 |
| 2017-01-09 | $5.36 | $5.48 | $4.84 | $4.89 | $4.89 | 5,024,600 |
| 2017-01-06 | $5.45 | $5.45 | $5.28 | $5.38 | $5.38 | 1,392,000 |
| 2017-01-05 | $5.49 | $5.50 | $5.19 | $5.43 | $5.43 | 2,576,100 |
| 2017-01-04 | $5.10 | $5.28 | $5.05 | $5.22 | $5.22 | 1,287,500 |
| 2017-01-03 | $4.99 | $5.15 | $4.95 | $5.10 | $5.10 | 1,165,700 |
| 2016-12-30 | $5.06 | $5.08 | $4.86 | $4.93 | $4.93 | 2,572,300 |
| 2016-12-29 | $5.12 | $5.18 | $5.01 | $5.05 | $5.05 | 806,400 |
| 2016-12-28 | $5.22 | $5.25 | $5.10 | $5.12 | $5.12 | 853,300 |
| 2016-12-27 | $5.15 | $5.30 | $5.10 | $5.22 | $5.22 | 891,100 |
| 2016-12-23 | $5.16 | $5.25 | $5.14 | $5.15 | $5.15 | 434,600 |
| 2016-12-22 | $5.33 | $5.39 | $5.15 | $5.18 | $5.18 | 986,600 |
| 2016-12-21 | $5.21 | $5.35 | $5.21 | $5.34 | $5.34 | 971,600 |
| 2016-12-20 | $5.30 | $5.32 | $5.12 | $5.22 | $5.22 | 1,127,300 |
| 2016-12-19 | $5.24 | $5.30 | $5.13 | $5.15 | $5.15 | 841,400 |
| 2016-12-16 | $5.20 | $5.33 | $5.17 | $5.19 | $5.19 | 1,041,400 |
| 2016-12-15 | $5.27 | $5.34 | $5.11 | $5.18 | $5.18 | 897,600 |
| 2016-12-14 | $5.36 | $5.38 | $5.15 | $5.19 | $5.19 | 1,000,300 |
| 2016-12-13 | $5.30 | $5.44 | $5.24 | $5.36 | $5.36 | 1,429,800 |
| 2016-12-12 | $5.62 | $5.65 | $5.22 | $5.26 | $5.26 | 2,326,500 |
| 2016-12-09 | $5.60 | $5.72 | $5.52 | $5.63 | $5.63 | 2,425,800 |
| 2016-12-08 | $5.30 | $5.48 | $5.22 | $5.47 | $5.47 | 2,371,300 |
| 2016-12-07 | $4.98 | $5.31 | $4.94 | $5.19 | $5.19 | 2,933,400 |
| 2016-12-06 | $5.07 | $5.10 | $4.89 | $4.97 | $4.97 | 1,567,200 |
| 2016-12-05 | $4.67 | $5.04 | $4.60 | $5.01 | $5.01 | 2,102,700 |
| 2016-12-02 | $4.57 | $4.65 | $4.52 | $4.58 | $4.58 | 947,900 |
| 2016-12-01 | $4.83 | $4.83 | $4.51 | $4.58 | $4.58 | 1,815,100 |
| 2016-11-30 | $4.87 | $4.92 | $4.78 | $4.82 | $4.82 | 895,500 |
| 2016-11-29 | $4.79 | $4.98 | $4.73 | $4.85 | $4.85 | 901,400 |
| 2016-11-28 | $4.87 | $4.90 | $4.77 | $4.80 | $4.80 | 1,367,200 |
| 2016-11-25 | $5.02 | $5.02 | $4.83 | $4.88 | $4.88 | 706,800 |
| 2016-11-23 | $5.06 | $5.06 | $4.95 | $5.00 | $5.00 | 1,002,500 |
| 2016-11-22 | $5.10 | $5.23 | $5.03 | $5.10 | $5.10 | 1,442,000 |
| 2016-11-21 | $4.95 | $5.10 | $4.90 | $5.08 | $5.08 | 1,107,700 |
| 2016-11-18 | $4.95 | $5.01 | $4.89 | $4.94 | $4.94 | 1,116,800 |
| 2016-11-17 | $4.83 | $5.08 | $4.81 | $4.95 | $4.95 | 1,523,800 |
| 2016-11-16 | $4.92 | $4.94 | $4.79 | $4.86 | $4.86 | 975,000 |
| 2016-11-15 | $4.74 | $4.88 | $4.70 | $4.84 | $4.84 | 1,754,500 |
| 2016-11-14 | $4.79 | $4.83 | $4.52 | $4.71 | $4.71 | 2,213,800 |
| 2016-11-11 | $4.83 | $4.96 | $4.73 | $4.78 | $4.78 | 1,906,500 |
| 2016-11-10 | $4.88 | $4.97 | $4.69 | $4.87 | $4.87 | 1,880,500 |
| 2016-11-09 | $4.68 | $4.90 | $4.60 | $4.84 | $4.84 | 2,470,100 |
| 2016-11-08 | $4.80 | $5.02 | $4.78 | $4.82 | $4.82 | 1,685,100 |
| 2016-11-07 | $5.10 | $5.45 | $4.85 | $4.87 | $4.87 | 5,168,200 |
| 2016-11-04 | $4.69 | $4.96 | $4.56 | $4.70 | $4.70 | 2,599,300 |
| 2016-11-03 | $4.75 | $4.78 | $4.60 | $4.67 | $4.67 | 2,250,100 |
| 2016-11-02 | $4.80 | $4.90 | $4.74 | $4.77 | $4.77 | 1,529,600 |
| 2016-11-01 | $4.88 | $5.00 | $4.72 | $4.82 | $4.82 | 1,800,800 |
| 2016-10-31 | $5.01 | $5.04 | $4.69 | $4.89 | $4.89 | 4,555,300 |
| 2016-10-28 | $5.07 | $5.17 | $4.92 | $4.94 | $4.94 | 2,174,200 |
| 2016-10-27 | $5.43 | $5.50 | $5.03 | $5.09 | $5.09 | 2,546,500 |
| 2016-10-26 | $5.58 | $5.59 | $5.38 | $5.41 | $5.41 | 1,031,900 |
| 2016-10-25 | $5.55 | $5.63 | $5.41 | $5.52 | $5.52 | 1,749,500 |
| 2016-10-24 | $5.50 | $5.60 | $5.47 | $5.54 | $5.54 | 1,282,700 |
| 2016-10-21 | $5.39 | $5.50 | $5.36 | $5.45 | $5.45 | 943,700 |
| 2016-10-20 | $5.47 | $5.65 | $5.36 | $5.41 | $5.41 | 1,706,000 |
| 2016-10-19 | $5.48 | $5.56 | $5.41 | $5.50 | $5.50 | 786,700 |
| 2016-10-18 | $5.60 | $5.64 | $5.31 | $5.47 | $5.47 | 1,939,600 |
| 2016-10-17 | $5.53 | $5.73 | $5.51 | $5.53 | $5.53 | 1,842,500 |
| 2016-10-14 | $5.43 | $5.55 | $5.38 | $5.48 | $5.48 | 2,183,500 |
| 2016-10-13 | $5.41 | $5.45 | $5.29 | $5.34 | $5.34 | 1,739,600 |
| 2016-10-12 | $5.56 | $5.59 | $5.43 | $5.48 | $5.48 | 1,656,800 |
| 2016-10-11 | $5.72 | $5.80 | $5.51 | $5.62 | $5.62 | 1,914,700 |
| 2016-10-10 | $5.75 | $5.80 | $5.65 | $5.78 | $5.78 | 1,570,800 |
| 2016-10-07 | $5.82 | $5.89 | $5.55 | $5.65 | $5.65 | 2,949,200 |
| 2016-10-06 | $5.85 | $5.97 | $5.77 | $5.84 | $5.84 | 1,497,900 |
| 2016-10-05 | $5.65 | $5.97 | $5.61 | $5.90 | $5.90 | 2,741,400 |
| 2016-10-04 | $5.98 | $5.98 | $5.38 | $5.61 | $5.61 | 5,625,400 |
| 2016-10-03 | $6.15 | $6.19 | $5.75 | $6.12 | $6.12 | 2,453,300 |
| 2016-09-30 | $6.14 | $6.22 | $6.06 | $6.20 | $6.20 | 2,368,500 |
| 2016-09-29 | $6.20 | $6.29 | $6.06 | $6.12 | $6.12 | 1,760,500 |
| 2016-09-28 | $6.06 | $6.22 | $6.00 | $6.21 | $6.21 | 2,567,300 |
| 2016-09-27 | $5.83 | $6.02 | $5.68 | $6.01 | $6.01 | 2,431,800 |
| 2016-09-26 | $5.82 | $5.86 | $5.71 | $5.82 | $5.82 | 1,122,200 |
| 2016-09-23 | $5.92 | $5.93 | $5.80 | $5.81 | $5.81 | 1,221,700 |
| 2016-09-22 | $5.82 | $5.98 | $5.75 | $5.96 | $5.96 | 2,085,500 |
| 2016-09-21 | $5.67 | $5.82 | $5.54 | $5.82 | $5.82 | 2,098,200 |
| 2016-09-20 | $5.75 | $5.84 | $5.63 | $5.67 | $5.67 | 2,040,500 |
| 2016-09-19 | $5.74 | $5.80 | $5.64 | $5.69 | $5.69 | 2,816,500 |
| 2016-09-16 | $5.40 | $5.57 | $5.38 | $5.51 | $5.51 | 2,218,800 |
| 2016-09-15 | $5.33 | $5.59 | $5.11 | $5.44 | $5.44 | 4,244,200 |
| 2016-09-14 | $5.40 | $5.64 | $5.31 | $5.35 | $5.35 | 3,157,100 |
| 2016-09-13 | $5.75 | $5.85 | $5.23 | $5.46 | $5.46 | 4,771,800 |
| 2016-09-12 | $5.83 | $5.88 | $5.62 | $5.87 | $5.87 | 3,913,500 |
| 2016-09-09 | $6.11 | $6.20 | $5.81 | $5.99 | $5.99 | 3,283,700 |
| 2016-09-08 | $6.08 | $6.30 | $6.07 | $6.21 | $6.21 | 2,198,100 |
| 2016-09-07 | $6.35 | $6.47 | $5.95 | $6.14 | $6.14 | 4,585,200 |
| 2016-09-06 | $6.09 | $6.41 | $5.94 | $6.31 | $6.31 | 4,327,200 |
| 2016-09-02 | $5.91 | $6.08 | $5.83 | $5.90 | $5.90 | 3,273,900 |
| 2016-09-01 | $5.73 | $5.90 | $5.62 | $5.87 | $5.87 | 2,246,900 |
| 2016-08-31 | $5.64 | $5.77 | $5.51 | $5.76 | $5.76 | 3,818,100 |
| 2016-08-30 | $5.59 | $5.60 | $5.38 | $5.56 | $5.56 | 2,213,900 |
| 2016-08-29 | $5.46 | $5.68 | $5.40 | $5.57 | $5.57 | 3,150,900 |
| 2016-08-26 | $5.34 | $5.44 | $5.21 | $5.37 | $5.37 | 3,567,200 |
| 2016-08-25 | $5.05 | $5.24 | $5.01 | $5.17 | $5.17 | 2,300,500 |
| 2016-08-24 | $5.27 | $5.35 | $5.05 | $5.09 | $5.09 | 3,464,500 |
| 2016-08-23 | $5.16 | $5.40 | $5.15 | $5.29 | $5.29 | 3,695,000 |
| 2016-08-22 | $5.15 | $5.32 | $5.07 | $5.14 | $5.14 | 3,539,900 |
| 2016-08-19 | $5.19 | $5.38 | $5.05 | $5.15 | $5.15 | 3,860,900 |
| 2016-08-18 | $5.48 | $5.50 | $4.94 | $5.19 | $5.19 | 6,395,300 |
| 2016-08-17 | $5.25 | $5.62 | $5.15 | $5.32 | $5.32 | 10,311,400 |
| 2016-08-16 | $6.07 | $6.39 | $4.68 | $5.02 | $5.02 | 24,065,800 |
| 2016-08-15 | $7.41 | $7.45 | $5.94 | $6.15 | $6.15 | 11,748,500 |
| 2016-08-12 | $7.87 | $8.02 | $7.31 | $7.34 | $7.34 | 4,020,000 |
| 2016-08-11 | $8.02 | $8.11 | $7.72 | $7.93 | $7.93 | 2,607,300 |
| 2016-08-10 | $7.89 | $8.01 | $7.82 | $7.98 | $7.98 | 2,361,600 |
| 2016-08-09 | $7.42 | $7.84 | $7.40 | $7.76 | $7.76 | 2,478,900 |
| 2016-08-08 | $7.51 | $7.51 | $7.22 | $7.37 | $7.37 | 1,817,900 |
| 2016-08-05 | $7.24 | $7.46 | $7.13 | $7.40 | $7.40 | 1,806,900 |
| 2016-08-04 | $7.44 | $7.50 | $7.10 | $7.26 | $7.26 | 2,374,200 |
| 2016-08-03 | $7.03 | $7.45 | $6.95 | $7.33 | $7.33 | 3,600,200 |
| 2016-08-02 | $7.38 | $7.55 | $6.91 | $6.99 | $6.99 | 3,743,500 |
| 2016-08-01 | $7.25 | $7.49 | $7.04 | $7.43 | $7.43 | 6,319,700 |
| 2016-07-29 | $6.40 | $6.53 | $6.31 | $6.43 | $6.43 | 1,945,000 |
| 2016-07-28 | $6.45 | $6.50 | $6.34 | $6.40 | $6.40 | 794,300 |
| 2016-07-27 | $6.42 | $6.49 | $6.35 | $6.44 | $6.44 | 813,500 |
| 2016-07-26 | $6.52 | $6.65 | $6.35 | $6.43 | $6.43 | 1,286,000 |
| 2016-07-25 | $6.31 | $6.63 | $6.30 | $6.52 | $6.52 | 1,543,200 |
| 2016-07-22 | $6.45 | $6.49 | $5.82 | $6.28 | $6.28 | 2,640,800 |
| 2016-07-21 | $6.33 | $6.62 | $6.33 | $6.43 | $6.43 | 2,534,400 |
| 2016-07-20 | $6.70 | $6.75 | $6.29 | $6.33 | $6.33 | 3,208,900 |
| 2016-07-19 | $6.61 | $6.72 | $6.58 | $6.69 | $6.69 | 1,946,800 |
| 2016-07-18 | $6.35 | $6.84 | $6.34 | $6.72 | $6.72 | 3,033,000 |
| 2016-07-15 | $6.20 | $6.43 | $6.16 | $6.34 | $6.34 | 1,938,300 |
| 2016-07-14 | $6.11 | $6.28 | $6.06 | $6.07 | $6.07 | 1,903,800 |
| 2016-07-13 | $6.22 | $6.27 | $5.92 | $6.05 | $6.05 | 2,795,500 |
| 2016-07-12 | $6.41 | $6.45 | $6.08 | $6.21 | $6.21 | 2,415,800 |
| 2016-07-11 | $5.85 | $6.28 | $5.85 | $6.23 | $6.23 | 2,869,100 |
| 2016-07-08 | $5.95 | $5.96 | $5.81 | $5.84 | $5.84 | 1,781,300 |
| 2016-07-07 | $5.89 | $6.00 | $5.81 | $5.88 | $5.88 | 1,674,400 |
| 2016-07-06 | $5.64 | $5.90 | $5.63 | $5.87 | $5.87 | 2,166,800 |
| 2016-07-05 | $5.53 | $5.66 | $5.36 | $5.64 | $5.64 | 2,128,100 |
| 2016-07-01 | $5.49 | $5.54 | $5.35 | $5.48 | $5.48 | 1,718,000 |
| 2016-06-30 | $5.50 | $5.52 | $5.20 | $5.33 | $5.33 | 2,439,400 |
| 2016-06-29 | $5.25 | $5.57 | $5.25 | $5.40 | $5.40 | 4,791,400 |
| 2016-06-28 | $4.95 | $5.24 | $4.80 | $5.22 | $5.22 | 3,957,200 |
| 2016-06-27 | $4.98 | $4.98 | $4.56 | $4.67 | $4.67 | 1,739,900 |
| 2016-06-24 | $4.50 | $4.89 | $4.40 | $4.86 | $4.86 | 7,184,600 |
| 2016-06-23 | $4.80 | $4.91 | $4.76 | $4.82 | $4.82 | 1,616,200 |
| 2016-06-22 | $4.69 | $4.75 | $4.47 | $4.75 | $4.75 | 1,599,600 |
| 2016-06-21 | $4.93 | $4.95 | $4.62 | $4.69 | $4.69 | 1,743,000 |
| 2016-06-20 | $4.79 | $4.99 | $4.75 | $4.85 | $4.85 | 2,118,100 |
| 2016-06-17 | $4.79 | $4.80 | $4.66 | $4.67 | $4.67 | 973,400 |
| 2016-06-16 | $4.64 | $4.83 | $4.57 | $4.76 | $4.76 | 1,150,400 |
| 2016-06-15 | $4.80 | $4.84 | $4.57 | $4.62 | $4.62 | 1,988,300 |
| 2016-06-14 | $4.37 | $4.79 | $4.32 | $4.75 | $4.75 | 5,156,000 |
| 2016-06-13 | $4.32 | $4.47 | $4.27 | $4.33 | $4.33 | 927,400 |
| 2016-06-10 | $4.18 | $4.36 | $4.07 | $4.32 | $4.32 | 861,900 |
| 2016-06-09 | $4.40 | $4.40 | $4.09 | $4.20 | $4.20 | 1,303,300 |
| 2016-06-08 | $4.47 | $4.49 | $4.21 | $4.43 | $4.43 | 1,380,800 |
| 2016-06-07 | $4.12 | $4.40 | $4.12 | $4.38 | $4.38 | 2,271,500 |
| 2016-06-06 | $4.06 | $4.18 | $4.04 | $4.10 | $4.10 | 2,017,600 |
| 2016-06-03 | $3.86 | $4.00 | $3.82 | $3.94 | $3.94 | 1,394,200 |
| 2016-06-02 | $3.70 | $3.90 | $3.64 | $3.89 | $3.89 | 749,700 |
| 2016-06-01 | $3.75 | $3.82 | $3.65 | $3.68 | $3.68 | 819,000 |
| 2016-05-31 | $3.45 | $3.82 | $3.45 | $3.78 | $3.78 | 1,565,900 |
| 2016-05-27 | $3.45 | $3.49 | $3.41 | $3.45 | $3.45 | 267,500 |
| 2016-05-26 | $3.51 | $3.52 | $3.43 | $3.45 | $3.45 | 237,000 |
| 2016-05-25 | $3.35 | $3.52 | $3.33 | $3.49 | $3.49 | 790,400 |
| 2016-05-24 | $3.25 | $3.35 | $3.24 | $3.34 | $3.34 | 746,700 |
| 2016-05-23 | $3.24 | $3.27 | $3.19 | $3.25 | $3.25 | 537,800 |
| 2016-05-20 | $3.32 | $3.34 | $3.20 | $3.24 | $3.24 | 494,000 |
| 2016-05-19 | $3.27 | $3.36 | $3.23 | $3.31 | $3.31 | 246,500 |
| 2016-05-18 | $3.33 | $3.44 | $3.29 | $3.30 | $3.30 | 701,700 |
| 2016-05-17 | $3.41 | $3.47 | $3.33 | $3.33 | $3.33 | 345,900 |
| 2016-05-16 | $3.39 | $3.46 | $3.36 | $3.41 | $3.41 | 394,500 |
| 2016-05-13 | $3.40 | $3.48 | $3.38 | $3.39 | $3.39 | 242,300 |
| 2016-05-12 | $3.51 | $3.55 | $3.38 | $3.40 | $3.40 | 315,000 |
| 2016-05-11 | $3.55 | $3.59 | $3.40 | $3.51 | $3.51 | 483,300 |
| 2016-05-10 | $3.21 | $3.59 | $3.21 | $3.55 | $3.55 | 1,158,200 |
| 2016-05-09 | $3.23 | $3.29 | $3.15 | $3.24 | $3.24 | 582,300 |
| 2016-05-06 | $3.25 | $3.38 | $3.21 | $3.24 | $3.24 | 657,900 |
| 2016-05-05 | $3.65 | $3.74 | $3.09 | $3.21 | $3.21 | 1,945,000 |
| 2016-05-04 | $3.53 | $3.62 | $3.46 | $3.55 | $3.55 | 1,203,000 |
| 2016-05-03 | $3.57 | $3.62 | $3.48 | $3.55 | $3.55 | 733,400 |
| 2016-05-02 | $3.40 | $3.62 | $3.37 | $3.57 | $3.57 | 1,485,900 |
| 2016-04-29 | $3.48 | $3.49 | $3.35 | $3.42 | $3.42 | 685,400 |
| 2016-04-28 | $3.42 | $3.49 | $3.32 | $3.45 | $3.45 | 1,561,200 |
| 2016-04-27 | $3.25 | $3.40 | $3.20 | $3.39 | $3.39 | 1,145,900 |
| 2016-04-26 | $3.20 | $3.29 | $3.19 | $3.28 | $3.28 | 324,300 |
| 2016-04-25 | $3.25 | $3.33 | $3.16 | $3.19 | $3.19 | 618,200 |
| 2016-04-22 | $3.21 | $3.30 | $3.20 | $3.26 | $3.26 | 253,700 |
| 2016-04-21 | $3.30 | $3.31 | $3.22 | $3.25 | $3.25 | 326,300 |
| 2016-04-20 | $3.24 | $3.37 | $3.22 | $3.30 | $3.30 | 382,900 |
| 2016-04-19 | $3.39 | $3.44 | $3.20 | $3.24 | $3.24 | 628,100 |
| 2016-04-18 | $3.16 | $3.40 | $3.13 | $3.39 | $3.39 | 843,000 |
| 2016-04-15 | $3.10 | $3.23 | $3.08 | $3.20 | $3.20 | 464,600 |
| 2016-04-14 | $3.19 | $3.25 | $3.07 | $3.09 | $3.09 | 470,900 |
| 2016-04-13 | $2.93 | $3.25 | $2.92 | $3.16 | $3.16 | 1,290,300 |
| 2016-04-12 | $2.88 | $2.97 | $2.80 | $2.91 | $2.91 | 567,400 |
| 2016-04-11 | $2.81 | $2.90 | $2.77 | $2.84 | $2.84 | 380,900 |
| 2016-04-08 | $2.85 | $2.89 | $2.76 | $2.81 | $2.81 | 364,800 |
| 2016-04-07 | $2.89 | $2.94 | $2.82 | $2.84 | $2.84 | 363,500 |
| 2016-04-06 | $2.75 | $2.92 | $2.72 | $2.89 | $2.89 | 724,600 |
| 2016-04-05 | $2.78 | $2.82 | $2.71 | $2.73 | $2.73 | 367,900 |
| 2016-04-04 | $2.77 | $2.83 | $2.75 | $2.78 | $2.78 | 421,900 |
| 2016-04-01 | $2.84 | $2.87 | $2.76 | $2.80 | $2.80 | 509,300 |
| 2016-03-31 | $2.80 | $2.90 | $2.79 | $2.84 | $2.84 | 441,100 |
| 2016-03-30 | $2.96 | $2.97 | $2.80 | $2.81 | $2.81 | 754,500 |
| 2016-03-29 | $2.83 | $2.96 | $2.78 | $2.96 | $2.96 | 585,900 |
| 2016-03-28 | $2.94 | $2.96 | $2.83 | $2.83 | $2.83 | 638,600 |
| 2016-03-24 | $2.91 | $3.00 | $2.88 | $2.96 | $2.96 | 365,500 |
| 2016-03-23 | $3.00 | $3.03 | $2.89 | $2.91 | $2.91 | 557,600 |
| 2016-03-22 | $3.03 | $3.14 | $3.00 | $3.02 | $3.02 | 439,600 |
| 2016-03-21 | $2.94 | $3.07 | $2.86 | $3.06 | $3.06 | 772,200 |
| 2016-03-18 | $3.07 | $3.13 | $2.93 | $2.93 | $2.93 | 790,400 |
| 2016-03-17 | $2.88 | $3.07 | $2.88 | $3.07 | $3.07 | 854,900 |
| 2016-03-16 | $2.96 | $2.96 | $2.84 | $2.87 | $2.87 | 785,400 |
| 2016-03-15 | $3.09 | $3.10 | $2.92 | $2.95 | $2.95 | 780,800 |
| 2016-03-14 | $3.10 | $3.14 | $3.07 | $3.08 | $3.08 | 459,300 |
| 2016-03-11 | $3.12 | $3.19 | $3.06 | $3.10 | $3.10 | 561,000 |
| 2016-03-10 | $3.20 | $3.20 | $3.05 | $3.11 | $3.11 | 497,100 |
| 2016-03-09 | $3.10 | $3.19 | $3.01 | $3.14 | $3.14 | 609,700 |
| 2016-03-08 | $3.08 | $3.10 | $3.00 | $3.05 | $3.05 | 578,100 |
| 2016-03-07 | $3.18 | $3.25 | $3.08 | $3.09 | $3.09 | 956,200 |
| 2016-03-04 | $3.16 | $3.31 | $3.04 | $3.17 | $3.17 | 919,800 |
| 2016-03-03 | $3.14 | $3.21 | $3.10 | $3.13 | $3.13 | 755,200 |
| 2016-03-02 | $2.96 | $3.15 | $2.96 | $3.12 | $3.12 | 911,300 |
| 2016-03-01 | $3.18 | $3.24 | $2.92 | $2.98 | $2.98 | 2,263,500 |
| 2016-02-29 | $3.79 | $3.81 | $2.73 | $3.11 | $3.11 | 5,047,500 |
| 2016-02-26 | $3.59 | $3.73 | $3.56 | $3.56 | $3.56 | 1,733,900 |
| 2016-02-25 | $3.55 | $3.61 | $3.50 | $3.56 | $3.56 | 1,132,800 |
| 2016-02-24 | $3.35 | $3.52 | $3.34 | $3.50 | $3.50 | 1,050,800 |
| 2016-02-23 | $3.43 | $3.44 | $3.34 | $3.42 | $3.42 | 784,800 |
| 2016-02-22 | $3.22 | $3.53 | $3.15 | $3.33 | $3.33 | 1,822,000 |
| 2016-02-19 | $3.04 | $3.21 | $3.00 | $3.20 | $3.20 | 738,200 |
| 2016-02-18 | $3.29 | $3.30 | $3.00 | $3.04 | $3.04 | 968,400 |
| 2016-02-17 | $2.84 | $3.10 | $2.84 | $3.07 | $3.07 | 845,900 |
| 2016-02-16 | $2.73 | $2.87 | $2.72 | $2.85 | $2.85 | 980,000 |
| 2016-02-12 | $2.71 | $2.79 | $2.62 | $2.69 | $2.69 | 576,700 |
| 2016-02-11 | $2.61 | $2.73 | $2.57 | $2.70 | $2.70 | 633,900 |
| 2016-02-10 | $2.72 | $2.87 | $2.70 | $2.73 | $2.73 | 445,900 |
| 2016-02-09 | $2.75 | $2.85 | $2.66 | $2.73 | $2.73 | 488,000 |
| 2016-02-08 | $2.83 | $2.83 | $2.60 | $2.73 | $2.73 | 880,000 |
| 2016-02-05 | $3.05 | $3.10 | $2.86 | $2.89 | $2.89 | 814,700 |
| 2016-02-04 | $3.02 | $3.17 | $2.97 | $3.09 | $3.09 | 512,400 |
| 2016-02-03 | $3.20 | $3.20 | $2.90 | $3.00 | $3.00 | 1,024,900 |
| 2016-02-02 | $3.18 | $3.25 | $3.15 | $3.21 | $3.21 | 554,300 |
| 2016-02-01 | $3.20 | $3.20 | $3.10 | $3.18 | $3.18 | 489,800 |
| 2016-01-29 | $3.07 | $3.25 | $2.98 | $3.19 | $3.19 | 1,133,900 |
| 2016-01-28 | $2.96 | $3.06 | $2.89 | $3.03 | $3.03 | 1,007,300 |
| 2016-01-27 | $3.14 | $3.15 | $2.85 | $2.93 | $2.93 | 1,150,900 |
| 2016-01-26 | $3.21 | $3.30 | $3.05 | $3.13 | $3.13 | 685,800 |
| 2016-01-25 | $3.28 | $3.29 | $3.12 | $3.14 | $3.14 | 551,700 |
| 2016-01-22 | $3.27 | $3.33 | $3.18 | $3.25 | $3.25 | 1,182,600 |
| 2016-01-21 | $3.21 | $3.28 | $3.07 | $3.14 | $3.14 | 798,300 |
| 2016-01-20 | $2.92 | $3.27 | $2.90 | $3.23 | $3.23 | 2,096,700 |
| 2016-01-19 | $3.42 | $3.55 | $3.00 | $3.14 | $3.14 | 2,027,600 |
| 2016-01-15 | $3.33 | $3.53 | $3.22 | $3.31 | $3.31 | 1,923,800 |
| 2016-01-14 | $2.91 | $3.58 | $2.87 | $3.51 | $3.51 | 4,858,800 |
| 2016-01-13 | $3.60 | $3.61 | $2.91 | $2.95 | $2.95 | 5,022,600 |
| 2016-01-12 | $3.96 | $3.96 | $3.68 | $3.71 | $3.71 | 1,673,900 |
| 2016-01-11 | $4.29 | $4.29 | $3.57 | $3.96 | $3.96 | 4,911,300 |
| 2016-01-08 | $4.12 | $4.54 | $4.10 | $4.34 | $4.34 | 6,484,100 |
| 2016-01-07 | $3.89 | $4.10 | $3.83 | $4.01 | $4.01 | 2,665,400 |
| 2016-01-06 | $3.72 | $3.99 | $3.64 | $3.94 | $3.94 | 3,198,700 |
| 2016-01-05 | $3.52 | $3.63 | $3.51 | $3.56 | $3.56 | 708,100 |
| 2016-01-04 | $3.45 | $3.55 | $3.20 | $3.54 | $3.54 | 1,349,400 |
| 2015-12-31 | $3.61 | $3.69 | $3.55 | $3.58 | $3.58 | 1,283,400 |
| 2015-12-30 | $3.48 | $3.72 | $3.40 | $3.56 | $3.56 | 1,758,600 |
| 2015-12-29 | $3.33 | $3.45 | $3.30 | $3.42 | $3.42 | 942,100 |
| 2015-12-28 | $3.27 | $3.44 | $3.24 | $3.30 | $3.30 | 1,248,700 |
| 2015-12-24 | $3.21 | $3.30 | $3.20 | $3.27 | $3.27 | 252,200 |
| 2015-12-23 | $3.18 | $3.28 | $3.12 | $3.26 | $3.26 | 761,800 |
| 2015-12-22 | $3.28 | $3.28 | $3.07 | $3.10 | $3.10 | 727,100 |
| 2015-12-21 | $3.21 | $3.25 | $3.16 | $3.21 | $3.21 | 493,700 |
| 2015-12-18 | $3.24 | $3.30 | $3.05 | $3.16 | $3.16 | 982,500 |
| 2015-12-17 | $3.25 | $3.34 | $3.12 | $3.17 | $3.17 | 1,332,600 |
| 2015-12-16 | $3.00 | $3.22 | $3.00 | $3.19 | $3.19 | 1,590,200 |
| 2015-12-15 | $2.89 | $3.05 | $2.84 | $3.00 | $3.00 | 759,600 |
| 2015-12-14 | $2.85 | $2.94 | $2.83 | $2.85 | $2.85 | 436,700 |
| 2015-12-11 | $2.99 | $3.02 | $2.77 | $2.88 | $2.88 | 668,800 |
| 2015-12-10 | $2.92 | $3.05 | $2.86 | $3.00 | $3.00 | 1,674,400 |
| 2015-12-09 | $2.96 | $2.96 | $2.86 | $2.89 | $2.89 | 396,500 |
| 2015-12-08 | $2.87 | $3.00 | $2.80 | $2.96 | $2.96 | 598,300 |
| 2015-12-07 | $2.92 | $2.95 | $2.77 | $2.83 | $2.83 | 724,600 |
| 2015-12-04 | $3.00 | $3.06 | $2.91 | $2.96 | $2.96 | 964,600 |
| 2015-12-03 | $2.91 | $3.09 | $2.81 | $3.00 | $3.00 | 2,069,100 |
| 2015-12-02 | $2.69 | $2.90 | $2.61 | $2.83 | $2.83 | 1,059,300 |
| 2015-12-01 | $2.71 | $2.71 | $2.63 | $2.69 | $2.69 | 452,100 |
| 2015-11-30 | $2.62 | $2.71 | $2.55 | $2.67 | $2.67 | 893,400 |
| 2015-11-27 | $2.73 | $2.73 | $2.50 | $2.67 | $2.67 | 397,000 |
| 2015-11-25 | $2.73 | $2.75 | $2.67 | $2.70 | $2.70 | 438,400 |
| 2015-11-24 | $2.61 | $2.71 | $2.55 | $2.69 | $2.69 | 774,300 |
| 2015-11-23 | $2.45 | $2.63 | $2.42 | $2.61 | $2.61 | 801,800 |
| 2015-11-20 | $2.52 | $2.55 | $2.41 | $2.51 | $2.51 | 518,300 |
| 2015-11-19 | $2.55 | $2.60 | $2.47 | $2.52 | $2.52 | 568,100 |
| 2015-11-18 | $2.39 | $2.65 | $2.39 | $2.57 | $2.57 | 934,500 |
| 2015-11-17 | $2.69 | $2.69 | $2.40 | $2.41 | $2.41 | 1,161,900 |
| 2015-11-16 | $2.61 | $2.69 | $2.56 | $2.69 | $2.69 | 897,000 |
| 2015-11-13 | $2.92 | $2.92 | $2.67 | $2.73 | $2.73 | 1,006,300 |
| 2015-11-12 | $2.94 | $2.99 | $2.83 | $2.89 | $2.89 | 716,400 |
| 2015-11-11 | $2.87 | $2.98 | $2.82 | $2.92 | $2.92 | 921,900 |
| 2015-11-10 | $2.92 | $2.92 | $2.70 | $2.87 | $2.87 | 1,175,800 |
| 2015-11-09 | $2.60 | $3.07 | $2.55 | $2.92 | $2.92 | 3,066,300 |
| 2015-11-06 | $2.59 | $2.69 | $2.57 | $2.62 | $2.62 | 592,600 |
| 2015-11-05 | $2.64 | $2.68 | $2.55 | $2.65 | $2.65 | 724,300 |
| 2015-11-04 | $2.50 | $2.64 | $2.45 | $2.59 | $2.59 | 1,242,400 |
| 2015-11-03 | $2.70 | $2.70 | $2.22 | $2.41 | $2.41 | 2,804,900 |
| 2015-11-02 | $2.60 | $2.90 | $2.58 | $2.80 | $2.80 | 2,450,400 |
| 2015-10-30 | $2.52 | $2.58 | $2.50 | $2.57 | $2.57 | 750,000 |
| 2015-10-29 | $2.53 | $2.58 | $2.49 | $2.52 | $2.52 | 781,400 |
| 2015-10-28 | $2.47 | $2.53 | $2.44 | $2.53 | $2.53 | 1,220,400 |
| 2015-10-27 | $2.49 | $2.50 | $2.37 | $2.43 | $2.43 | 548,800 |
| 2015-10-26 | $2.30 | $2.52 | $2.29 | $2.45 | $2.45 | 1,770,200 |
| 2015-10-23 | $2.21 | $2.30 | $2.21 | $2.29 | $2.29 | 375,100 |
| 2015-10-22 | $2.25 | $2.31 | $2.22 | $2.23 | $2.23 | 328,000 |
| 2015-10-21 | $2.26 | $2.30 | $2.20 | $2.26 | $2.26 | 414,500 |
| 2015-10-20 | $2.36 | $2.38 | $2.19 | $2.28 | $2.28 | 519,900 |
| 2015-10-19 | $2.35 | $2.39 | $2.30 | $2.33 | $2.33 | 936,100 |
| 2015-10-16 | $2.26 | $2.40 | $2.11 | $2.30 | $2.30 | 2,128,100 |
| 2015-10-15 | $2.00 | $2.35 | $1.97 | $2.31 | $2.31 | 2,208,600 |
| 2015-10-14 | $2.00 | $2.05 | $1.94 | $2.00 | $2.00 | 486,800 |
| 2015-10-13 | $2.05 | $2.05 | $1.95 | $1.98 | $1.98 | 609,700 |
| 2015-10-12 | $1.98 | $2.07 | $1.87 | $2.04 | $2.04 | 1,826,400 |
| 2015-10-09 | $1.86 | $1.95 | $1.81 | $1.92 | $1.92 | 777,000 |
| 2015-10-08 | $1.87 | $1.90 | $1.77 | $1.86 | $1.86 | 553,100 |
| 2015-10-07 | $1.84 | $2.00 | $1.81 | $1.91 | $1.91 | 3,175,900 |
| 2015-10-06 | $1.62 | $1.67 | $1.62 | $1.66 | $1.66 | 93,700 |
| 2015-10-05 | $1.61 | $1.68 | $1.58 | $1.60 | $1.60 | 224,500 |
| 2015-10-02 | $1.56 | $1.62 | $1.53 | $1.62 | $1.62 | 173,500 |
| 2015-10-01 | $1.57 | $1.59 | $1.52 | $1.53 | $1.53 | 106,200 |
| 2015-09-30 | $1.61 | $1.65 | $1.55 | $1.58 | $1.58 | 90,400 |
| 2015-09-29 | $1.57 | $1.65 | $1.57 | $1.60 | $1.60 | 225,900 |
| 2015-09-28 | $1.53 | $1.61 | $1.53 | $1.56 | $1.56 | 117,500 |
| 2015-09-25 | $1.62 | $1.64 | $1.55 | $1.57 | $1.57 | 73,700 |
| 2015-09-24 | $1.55 | $1.61 | $1.53 | $1.61 | $1.61 | 180,100 |
| 2015-09-23 | $1.64 | $1.65 | $1.57 | $1.58 | $1.58 | 139,900 |
| 2015-09-22 | $1.65 | $1.67 | $1.59 | $1.64 | $1.64 | 175,100 |
| 2015-09-21 | $1.69 | $1.69 | $1.66 | $1.67 | $1.67 | 84,900 |
| 2015-09-18 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 103,600 |
| 2015-09-17 | $1.66 | $1.70 | $1.66 | $1.67 | $1.67 | 133,800 |
| 2015-09-16 | $1.60 | $1.68 | $1.59 | $1.66 | $1.66 | 240,300 |
| 2015-09-15 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 89,100 |
| 2015-09-14 | $1.58 | $1.60 | $1.52 | $1.56 | $1.56 | 182,600 |
| 2015-09-11 | $1.57 | $1.60 | $1.53 | $1.60 | $1.60 | 142,100 |
| 2015-09-10 | $1.59 | $1.63 | $1.55 | $1.59 | $1.59 | 82,100 |
| 2015-09-09 | $1.63 | $1.66 | $1.60 | $1.60 | $1.60 | 109,500 |
| 2015-09-08 | $1.69 | $1.69 | $1.61 | $1.61 | $1.61 | 88,800 |
| 2015-09-04 | $1.69 | $1.69 | $1.61 | $1.67 | $1.67 | 129,000 |
| 2015-09-03 | $1.65 | $1.71 | $1.62 | $1.69 | $1.69 | 134,500 |
| 2015-09-02 | $1.61 | $1.67 | $1.58 | $1.65 | $1.65 | 118,300 |
| 2015-09-01 | $1.64 | $1.65 | $1.57 | $1.59 | $1.59 | 172,200 |
| 2015-08-31 | $1.62 | $1.66 | $1.62 | $1.63 | $1.63 | 183,100 |
| 2015-08-28 | $1.61 | $1.68 | $1.56 | $1.64 | $1.64 | 302,700 |
| 2015-08-27 | $1.50 | $1.60 | $1.50 | $1.59 | $1.59 | 366,500 |
| 2015-08-26 | $1.55 | $1.55 | $1.47 | $1.51 | $1.51 | 290,000 |
| 2015-08-25 | $1.52 | $1.55 | $1.50 | $1.55 | $1.55 | 179,400 |
| 2015-08-24 | $1.50 | $1.55 | $1.47 | $1.53 | $1.53 | 363,500 |
| 2015-08-21 | $1.58 | $1.59 | $1.53 | $1.55 | $1.55 | 185,900 |
| 2015-08-20 | $1.60 | $1.61 | $1.58 | $1.60 | $1.60 | 120,900 |
| 2015-08-19 | $1.63 | $1.64 | $1.58 | $1.61 | $1.61 | 184,700 |
| 2015-08-18 | $1.63 | $1.64 | $1.59 | $1.63 | $1.63 | 145,100 |
| 2015-08-17 | $1.59 | $1.61 | $1.55 | $1.60 | $1.60 | 166,300 |
| 2015-08-14 | $1.63 | $1.63 | $1.56 | $1.59 | $1.59 | 210,600 |
| 2015-08-13 | $1.66 | $1.67 | $1.58 | $1.59 | $1.59 | 162,300 |
| 2015-08-12 | $1.65 | $1.73 | $1.58 | $1.64 | $1.64 | 394,400 |
| 2015-08-11 | $1.69 | $1.73 | $1.55 | $1.61 | $1.61 | 581,400 |
| 2015-08-10 | $1.63 | $1.72 | $1.60 | $1.71 | $1.71 | 300,400 |
| 2015-08-07 | $1.67 | $1.67 | $1.60 | $1.64 | $1.64 | 209,400 |
| 2015-08-06 | $1.67 | $1.69 | $1.62 | $1.65 | $1.65 | 228,500 |
| 2015-08-05 | $1.70 | $1.71 | $1.62 | $1.70 | $1.70 | 273,900 |
| 2015-08-04 | $1.74 | $1.78 | $1.70 | $1.71 | $1.71 | 244,000 |
| 2015-08-03 | $1.91 | $1.91 | $1.67 | $1.74 | $1.74 | 439,300 |
| 2015-07-31 | $1.88 | $1.89 | $1.80 | $1.88 | $1.88 | 463,100 |
| 2015-07-30 | $2.00 | $2.17 | $1.81 | $1.83 | $1.83 | 3,880,600 |
| 2015-07-29 | $1.72 | $1.86 | $1.70 | $1.81 | $1.81 | 595,500 |
| 2015-07-28 | $1.68 | $1.75 | $1.66 | $1.72 | $1.72 | 389,500 |
| 2015-07-27 | $1.64 | $1.66 | $1.63 | $1.64 | $1.64 | 266,500 |
| 2015-07-24 | $1.63 | $1.67 | $1.63 | $1.64 | $1.64 | 213,300 |
| 2015-07-23 | $1.63 | $1.65 | $1.63 | $1.63 | $1.63 | 112,700 |
| 2015-07-22 | $1.68 | $1.68 | $1.63 | $1.64 | $1.64 | 186,700 |
| 2015-07-21 | $1.64 | $1.69 | $1.62 | $1.63 | $1.63 | 270,900 |
| 2015-07-20 | $1.71 | $1.71 | $1.62 | $1.64 | $1.64 | 184,200 |
| 2015-07-17 | $1.66 | $1.67 | $1.62 | $1.67 | $1.67 | 135,500 |
| 2015-07-16 | $1.66 | $1.69 | $1.60 | $1.65 | $1.65 | 215,600 |
| 2015-07-15 | $1.76 | $1.76 | $1.64 | $1.67 | $1.67 | 182,000 |
| 2015-07-14 | $1.69 | $1.74 | $1.66 | $1.74 | $1.74 | 373,600 |
| 2015-07-13 | $1.64 | $1.69 | $1.64 | $1.68 | $1.68 | 206,400 |
| 2015-07-10 | $1.60 | $1.67 | $1.60 | $1.66 | $1.66 | 364,500 |
| 2015-07-09 | $1.56 | $1.65 | $1.56 | $1.60 | $1.60 | 242,600 |
| 2015-07-08 | $1.55 | $1.58 | $1.53 | $1.56 | $1.56 | 159,300 |
| 2015-07-07 | $1.61 | $1.61 | $1.52 | $1.57 | $1.57 | 284,900 |
| 2015-07-06 | $1.62 | $1.65 | $1.52 | $1.63 | $1.63 | 370,200 |
Meet Group Inc (The) (MEET) News Headlines
Recent Meet Group Inc (The) (MEET) News
Similar Companies to Meet Group Inc (The) (MEET) 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 | -- | -- | -- |