Melinta Therapeutics Inc (MLNTQ) Exchange: PINK
Data as of May 2, 2025
$0.11 ($0.00) 0.00%
Melinta Therapeutics Inc - Daily Information
Click for more stock information on Melinta Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.11 |
| Previous Close | $0.11 |
| High | $0.11 |
| Low | $0.11 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.11 |
| Adjusted High | $0.11 |
| Adjusted Low | $0.11 |
About Melinta Therapeutics Inc (MLNTQ)
Melinta Therapeutics Inc
Invest in Melinta Therapeutics Inc (MLNTQ)
Historical Stock Data for Melinta Therapeutics Inc (MLNTQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 32,900 |
| 2020-04-17 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 64,030 |
| 2020-04-16 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 94,672 |
| 2020-04-15 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 127,654 |
| 2020-04-14 | $0.11 | $0.12 | $0.09 | $0.10 | $0.10 | 44,992 |
| 2020-04-13 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 184,077 |
| 2020-04-09 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 18,605 |
| 2020-04-08 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 24,334 |
| 2020-04-07 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 53,148 |
| 2020-04-06 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 29,159 |
| 2020-04-03 | $0.08 | $0.11 | $0.06 | $0.08 | $0.08 | 235,541 |
| 2020-04-02 | $0.09 | $0.16 | $0.09 | $0.10 | $0.10 | 45,700 |
| 2020-04-01 | $0.09 | $0.17 | $0.09 | $0.11 | $0.11 | 18,668 |
| 2020-03-31 | $0.12 | $0.18 | $0.08 | $0.11 | $0.11 | 105,618 |
| 2020-03-30 | $0.12 | $0.12 | $0.09 | $0.12 | $0.12 | 58,911 |
| 2020-03-27 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 37,135 |
| 2020-03-26 | $0.13 | $0.13 | $0.09 | $0.11 | $0.11 | 36,338 |
| 2020-03-25 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 81,679 |
| 2020-03-24 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 17,679 |
| 2020-03-23 | $0.08 | $0.11 | $0.07 | $0.09 | $0.09 | 37,710 |
| 2020-03-20 | $0.08 | $0.14 | $0.08 | $0.08 | $0.08 | 117,325 |
| 2020-03-19 | $0.07 | $0.12 | $0.07 | $0.08 | $0.08 | 60,544 |
| 2020-03-18 | $0.07 | $0.14 | $0.07 | $0.07 | $0.07 | 158,076 |
| 2020-03-17 | $0.08 | $0.11 | $0.06 | $0.08 | $0.08 | 340,547 |
| 2020-03-16 | $0.08 | $0.14 | $0.08 | $0.10 | $0.10 | 111,692 |
| 2020-03-13 | $0.14 | $0.14 | $0.08 | $0.10 | $0.10 | 102,339 |
| 2020-03-12 | $0.10 | $0.11 | $0.08 | $0.11 | $0.11 | 261,471 |
| 2020-03-11 | $0.13 | $0.13 | $0.09 | $0.10 | $0.10 | 222,804 |
| 2020-03-10 | $0.12 | $0.15 | $0.12 | $0.13 | $0.13 | 34,758 |
| 2020-03-09 | $0.13 | $0.16 | $0.10 | $0.12 | $0.12 | 82,010 |
| 2020-03-06 | $0.11 | $0.17 | $0.11 | $0.16 | $0.16 | 148,688 |
| 2020-03-05 | $0.10 | $0.16 | $0.07 | $0.14 | $0.14 | 416,590 |
| 2020-03-04 | $0.15 | $0.17 | $0.13 | $0.15 | $0.15 | 230,946 |
| 2020-03-03 | $0.20 | $0.20 | $0.08 | $0.15 | $0.15 | 344,159 |
| 2020-03-02 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 54,872 |
| 2020-02-28 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 102,222 |
| 2020-02-27 | $0.21 | $0.24 | $0.21 | $0.21 | $0.21 | 34,660 |
| 2020-02-26 | $0.20 | $0.25 | $0.19 | $0.25 | $0.25 | 138,308 |
| 2020-02-25 | $0.18 | $0.23 | $0.18 | $0.23 | $0.23 | 89,377 |
| 2020-02-24 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 90,988 |
| 2020-02-21 | $0.17 | $0.21 | $0.17 | $0.20 | $0.20 | 30,110 |
| 2020-02-20 | $0.17 | $0.20 | $0.17 | $0.17 | $0.17 | 32,109 |
| 2020-02-19 | $0.18 | $0.19 | $0.16 | $0.19 | $0.19 | 157,097 |
| 2020-02-18 | $0.16 | $0.20 | $0.15 | $0.18 | $0.18 | 157,675 |
| 2020-02-14 | $0.18 | $0.20 | $0.16 | $0.17 | $0.17 | 184,357 |
| 2020-02-13 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 136,410 |
| 2020-02-12 | $0.31 | $0.32 | $0.24 | $0.24 | $0.24 | 124,112 |
| 2020-02-11 | $0.31 | $0.35 | $0.30 | $0.31 | $0.31 | 242,506 |
| 2020-02-10 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 134,905 |
| 2020-02-07 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 99,973 |
| 2020-02-06 | $0.38 | $0.38 | $0.32 | $0.33 | $0.33 | 152,031 |
| 2020-02-05 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 98,392 |
| 2020-02-04 | $0.42 | $0.45 | $0.39 | $0.40 | $0.40 | 117,398 |
| 2020-02-03 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 90,050 |
| 2020-01-31 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 14,186 |
| 2020-01-30 | $0.42 | $0.50 | $0.42 | $0.46 | $0.46 | 61,921 |
| 2020-01-29 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 68,236 |
| 2020-01-28 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 90,895 |
| 2020-01-27 | $0.42 | $0.44 | $0.39 | $0.44 | $0.44 | 102,976 |
| 2020-01-24 | $0.43 | $0.44 | $0.38 | $0.44 | $0.44 | 171,078 |
| 2020-01-23 | $0.43 | $0.44 | $0.38 | $0.41 | $0.41 | 171,751 |
| 2020-01-22 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 253,532 |
| 2020-01-21 | $0.42 | $0.46 | $0.38 | $0.41 | $0.41 | 239,039 |
| 2020-01-17 | $0.41 | $0.46 | $0.41 | $0.44 | $0.44 | 197,885 |
| 2020-01-16 | $0.38 | $0.44 | $0.38 | $0.41 | $0.41 | 397,081 |
| 2020-01-15 | $0.47 | $0.47 | $0.37 | $0.39 | $0.39 | 467,273 |
| 2020-01-14 | $0.41 | $0.48 | $0.30 | $0.46 | $0.46 | 1,071,073 |
| 2020-01-13 | $0.44 | $0.46 | $0.31 | $0.44 | $0.44 | 1,107,248 |
| 2020-01-10 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 695,087 |
| 2020-01-09 | $0.56 | $0.59 | $0.51 | $0.53 | $0.53 | 828,992 |
| 2020-01-08 | $0.55 | $0.62 | $0.50 | $0.62 | $0.62 | 1,418,410 |
| 2020-01-07 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 473,555 |
| 2020-01-06 | $0.51 | $0.57 | $0.51 | $0.53 | $0.53 | 490,532 |
| 2020-01-03 | $0.57 | $0.59 | $0.51 | $0.51 | $0.51 | 431,840 |
| 2020-01-02 | $0.53 | $0.62 | $0.52 | $0.55 | $0.55 | 840,165 |
| 2019-12-31 | $0.44 | $0.58 | $0.44 | $0.53 | $0.53 | 1,370,967 |
| 2019-12-30 | $0.62 | $0.62 | $0.47 | $0.47 | $0.47 | 2,242,276 |
| 2019-12-27 | $0.48 | $0.89 | $0.39 | $0.62 | $0.62 | 3,799,578 |
| 2019-12-26 | $1.50 | $1.65 | $1.46 | $1.49 | $1.49 | 247,103 |
| 2019-12-24 | $1.40 | $1.60 | $1.40 | $1.54 | $1.54 | 218,158 |
| 2019-12-23 | $1.40 | $1.49 | $1.40 | $1.41 | $1.41 | 172,460 |
| 2019-12-20 | $1.46 | $1.47 | $1.39 | $1.47 | $1.47 | 229,940 |
| 2019-12-19 | $1.50 | $1.54 | $1.41 | $1.47 | $1.47 | 187,043 |
| 2019-12-18 | $1.59 | $1.64 | $1.48 | $1.54 | $1.54 | 214,791 |
| 2019-12-17 | $1.55 | $1.65 | $1.55 | $1.58 | $1.58 | 160,831 |
| 2019-12-16 | $1.55 | $1.69 | $1.55 | $1.57 | $1.57 | 252,138 |
| 2019-12-13 | $1.60 | $1.68 | $1.53 | $1.56 | $1.56 | 171,287 |
| 2019-12-12 | $1.55 | $1.82 | $1.55 | $1.63 | $1.63 | 462,398 |
| 2019-12-11 | $1.69 | $1.77 | $1.53 | $1.57 | $1.57 | 184,978 |
| 2019-12-10 | $1.72 | $1.76 | $1.65 | $1.66 | $1.66 | 123,970 |
| 2019-12-09 | $1.71 | $1.74 | $1.64 | $1.70 | $1.70 | 146,599 |
| 2019-12-06 | $1.60 | $1.84 | $1.56 | $1.74 | $1.74 | 251,437 |
| 2019-12-05 | $1.68 | $1.72 | $1.59 | $1.59 | $1.59 | 192,134 |
| 2019-12-04 | $1.65 | $1.72 | $1.60 | $1.70 | $1.70 | 101,328 |
| 2019-12-03 | $1.68 | $1.71 | $1.59 | $1.68 | $1.68 | 117,026 |
| 2019-12-02 | $1.61 | $1.73 | $1.58 | $1.68 | $1.68 | 190,455 |
| 2019-11-29 | $1.60 | $1.68 | $1.55 | $1.61 | $1.61 | 81,797 |
| 2019-11-27 | $1.50 | $1.64 | $1.47 | $1.60 | $1.60 | 454,340 |
| 2019-11-26 | $1.53 | $1.61 | $1.45 | $1.47 | $1.47 | 325,305 |
| 2019-11-25 | $1.53 | $1.63 | $1.50 | $1.57 | $1.57 | 380,044 |
| 2019-11-22 | $1.37 | $1.50 | $1.33 | $1.48 | $1.48 | 258,272 |
| 2019-11-21 | $1.37 | $1.39 | $1.27 | $1.36 | $1.36 | 226,706 |
| 2019-11-20 | $1.36 | $1.49 | $1.35 | $1.37 | $1.37 | 150,343 |
| 2019-11-19 | $1.59 | $1.59 | $1.39 | $1.42 | $1.42 | 347,408 |
| 2019-11-18 | $1.64 | $1.85 | $1.55 | $1.59 | $1.59 | 844,834 |
| 2019-11-15 | $1.37 | $1.87 | $1.35 | $1.68 | $1.68 | 1,693,997 |
| 2019-11-14 | $1.28 | $1.41 | $1.25 | $1.40 | $1.40 | 588,357 |
| 2019-11-13 | $1.20 | $1.37 | $1.03 | $1.36 | $1.36 | 2,346,830 |
| 2019-11-12 | $2.02 | $2.15 | $1.99 | $2.00 | $2.00 | 441,983 |
| 2019-11-11 | $2.19 | $2.29 | $1.97 | $1.99 | $1.99 | 459,471 |
| 2019-11-08 | $2.20 | $2.31 | $2.17 | $2.19 | $2.19 | 255,253 |
| 2019-11-07 | $2.55 | $2.65 | $1.93 | $2.21 | $2.21 | 1,417,236 |
| 2019-11-06 | $2.95 | $2.99 | $2.76 | $2.81 | $2.81 | 167,243 |
| 2019-11-05 | $2.97 | $3.24 | $2.92 | $2.94 | $2.94 | 167,728 |
| 2019-11-04 | $2.89 | $3.20 | $2.82 | $2.95 | $2.95 | 384,095 |
| 2019-11-01 | $2.65 | $3.02 | $2.57 | $2.88 | $2.88 | 399,286 |
| 2019-10-31 | $2.76 | $2.78 | $2.53 | $2.60 | $2.60 | 303,351 |
| 2019-10-30 | $2.92 | $3.02 | $2.67 | $2.69 | $2.69 | 578,903 |
| 2019-10-29 | $3.00 | $3.10 | $2.80 | $2.97 | $2.97 | 575,383 |
| 2019-10-28 | $3.41 | $3.43 | $2.94 | $2.96 | $2.96 | 630,049 |
| 2019-10-25 | $3.25 | $3.67 | $3.22 | $3.35 | $3.35 | 1,314,587 |
| 2019-10-24 | $4.75 | $4.77 | $4.05 | $4.37 | $4.37 | 1,059,236 |
| 2019-10-23 | $5.00 | $5.62 | $4.38 | $4.74 | $4.74 | 1,682,098 |
| 2019-10-22 | $4.57 | $4.95 | $4.37 | $4.86 | $4.86 | 473,674 |
| 2019-10-21 | $4.50 | $4.65 | $4.36 | $4.58 | $4.58 | 420,838 |
| 2019-10-18 | $4.35 | $4.41 | $3.85 | $4.28 | $4.28 | 357,937 |
| 2019-10-17 | $4.63 | $4.69 | $4.38 | $4.38 | $4.38 | 336,796 |
| 2019-10-16 | $4.14 | $4.75 | $4.14 | $4.60 | $4.60 | 664,645 |
| 2019-10-15 | $3.86 | $4.20 | $3.83 | $4.16 | $4.16 | 424,612 |
| 2019-10-14 | $3.77 | $3.93 | $3.75 | $3.92 | $3.92 | 139,701 |
| 2019-10-11 | $3.86 | $4.05 | $3.81 | $3.81 | $3.81 | 360,412 |
| 2019-10-10 | $3.50 | $3.80 | $3.50 | $3.76 | $3.76 | 416,894 |
| 2019-10-09 | $3.54 | $3.63 | $3.40 | $3.50 | $3.50 | 287,666 |
| 2019-10-08 | $3.43 | $3.57 | $3.32 | $3.46 | $3.46 | 131,911 |
| 2019-10-07 | $3.60 | $3.69 | $3.42 | $3.42 | $3.42 | 257,752 |
| 2019-10-04 | $3.71 | $3.75 | $3.52 | $3.60 | $3.60 | 206,964 |
| 2019-10-03 | $3.52 | $3.81 | $3.28 | $3.67 | $3.67 | 499,834 |
| 2019-10-02 | $3.80 | $3.89 | $3.50 | $3.54 | $3.54 | 555,637 |
| 2019-10-01 | $3.78 | $4.14 | $3.78 | $3.88 | $3.88 | 503,327 |
| 2019-09-30 | $3.60 | $3.90 | $3.50 | $3.81 | $3.81 | 514,387 |
| 2019-09-27 | $3.60 | $3.84 | $3.50 | $3.57 | $3.57 | 261,590 |
| 2019-09-26 | $3.65 | $3.74 | $3.53 | $3.64 | $3.64 | 220,030 |
| 2019-09-25 | $3.51 | $3.80 | $3.44 | $3.67 | $3.67 | 351,860 |
| 2019-09-24 | $3.96 | $3.97 | $3.49 | $3.54 | $3.54 | 850,468 |
| 2019-09-23 | $3.11 | $3.95 | $3.11 | $3.82 | $3.82 | 1,557,126 |
| 2019-09-20 | $2.96 | $3.19 | $2.96 | $3.12 | $3.12 | 358,392 |
| 2019-09-19 | $3.23 | $3.37 | $2.99 | $3.01 | $3.01 | 295,438 |
| 2019-09-18 | $3.37 | $3.49 | $3.15 | $3.23 | $3.23 | 350,138 |
| 2019-09-17 | $3.17 | $3.45 | $3.07 | $3.35 | $3.35 | 534,978 |
| 2019-09-16 | $2.99 | $3.29 | $2.90 | $3.17 | $3.17 | 371,107 |
| 2019-09-13 | $2.94 | $3.04 | $2.85 | $2.94 | $2.94 | 169,602 |
| 2019-09-12 | $2.95 | $3.24 | $2.90 | $2.94 | $2.94 | 475,515 |
| 2019-09-11 | $3.17 | $3.50 | $2.91 | $2.96 | $2.96 | 1,224,354 |
| 2019-09-10 | $2.55 | $3.20 | $2.55 | $3.18 | $3.18 | 702,216 |
| 2019-09-09 | $2.31 | $2.59 | $2.26 | $2.56 | $2.56 | 360,786 |
| 2019-09-06 | $2.29 | $2.40 | $2.26 | $2.28 | $2.28 | 263,717 |
| 2019-09-05 | $2.28 | $2.35 | $2.17 | $2.27 | $2.27 | 222,213 |
| 2019-09-04 | $2.27 | $2.39 | $2.21 | $2.22 | $2.22 | 391,868 |
| 2019-09-03 | $2.23 | $2.31 | $2.17 | $2.22 | $2.22 | 417,447 |
| 2019-08-30 | $2.26 | $2.29 | $2.19 | $2.25 | $2.25 | 100,169 |
| 2019-08-29 | $2.31 | $2.32 | $2.18 | $2.25 | $2.25 | 169,030 |
| 2019-08-28 | $2.25 | $2.40 | $2.24 | $2.27 | $2.27 | 396,894 |
| 2019-08-27 | $2.42 | $2.42 | $2.17 | $2.27 | $2.27 | 412,481 |
| 2019-08-26 | $2.49 | $2.55 | $2.36 | $2.41 | $2.41 | 185,427 |
| 2019-08-23 | $2.46 | $2.75 | $2.45 | $2.47 | $2.47 | 356,385 |
| 2019-08-22 | $2.54 | $2.65 | $2.45 | $2.52 | $2.52 | 159,992 |
| 2019-08-21 | $2.52 | $2.55 | $2.42 | $2.51 | $2.51 | 316,595 |
| 2019-08-20 | $2.62 | $2.68 | $2.35 | $2.49 | $2.49 | 334,522 |
| 2019-08-19 | $2.43 | $2.80 | $2.33 | $2.69 | $2.69 | 683,894 |
| 2019-08-16 | $2.35 | $2.61 | $2.24 | $2.36 | $2.36 | 400,578 |
| 2019-08-15 | $2.46 | $2.46 | $2.31 | $2.34 | $2.34 | 311,264 |
| 2019-08-14 | $2.49 | $2.53 | $2.37 | $2.46 | $2.46 | 274,932 |
| 2019-08-13 | $2.59 | $2.74 | $2.51 | $2.53 | $2.53 | 300,891 |
| 2019-08-12 | $2.63 | $2.74 | $2.38 | $2.64 | $2.64 | 332,342 |
| 2019-08-09 | $3.13 | $3.25 | $2.18 | $2.85 | $2.85 | 1,537,493 |
| 2019-08-08 | $3.85 | $3.95 | $3.35 | $3.52 | $3.52 | 811,473 |
| 2019-08-07 | $3.88 | $4.04 | $3.62 | $3.84 | $3.84 | 709,279 |
| 2019-08-06 | $3.90 | $3.95 | $3.71 | $3.94 | $3.94 | 329,458 |
| 2019-08-05 | $3.72 | $3.88 | $3.62 | $3.85 | $3.85 | 240,980 |
| 2019-08-02 | $3.80 | $3.95 | $3.66 | $3.84 | $3.84 | 272,858 |
| 2019-08-01 | $3.97 | $4.04 | $3.81 | $3.90 | $3.90 | 283,267 |
| 2019-07-31 | $4.06 | $4.16 | $3.86 | $3.97 | $3.97 | 233,126 |
| 2019-07-30 | $4.00 | $4.13 | $3.91 | $4.09 | $4.09 | 192,404 |
| 2019-07-29 | $4.09 | $4.19 | $3.94 | $4.07 | $4.07 | 174,136 |
| 2019-07-26 | $4.00 | $4.16 | $3.90 | $4.09 | $4.09 | 349,948 |
| 2019-07-25 | $4.00 | $4.16 | $3.91 | $4.02 | $4.02 | 379,014 |
| 2019-07-24 | $3.95 | $4.37 | $3.95 | $4.04 | $4.04 | 910,511 |
| 2019-07-23 | $4.03 | $4.12 | $3.90 | $3.99 | $3.99 | 388,245 |
| 2019-07-22 | $3.88 | $4.11 | $3.87 | $3.98 | $3.98 | 546,189 |
| 2019-07-19 | $3.94 | $4.14 | $3.74 | $3.87 | $3.87 | 953,538 |
| 2019-07-18 | $3.71 | $4.18 | $3.62 | $3.93 | $3.93 | 1,265,261 |
| 2019-07-17 | $3.86 | $3.97 | $3.66 | $3.75 | $3.75 | 1,414,002 |
| 2019-07-16 | $4.32 | $5.14 | $3.90 | $3.95 | $3.95 | 6,771,646 |
| 2019-07-15 | $4.62 | $4.68 | $4.15 | $4.18 | $4.18 | 1,221,715 |
| 2019-07-12 | $4.60 | $4.70 | $4.25 | $4.61 | $4.61 | 1,096,118 |
| 2019-07-11 | $5.11 | $5.34 | $4.41 | $4.45 | $4.45 | 1,694,309 |
| 2019-07-10 | $5.68 | $5.96 | $5.12 | $5.12 | $5.12 | 1,552,906 |
| 2019-07-09 | $6.25 | $6.55 | $5.61 | $5.62 | $5.62 | 1,825,395 |
| 2019-07-08 | $7.03 | $7.07 | $6.25 | $6.28 | $6.28 | 1,168,698 |
| 2019-07-05 | $7.81 | $7.81 | $7.15 | $7.17 | $7.17 | 2,223,935 |
| 2019-07-03 | $6.70 | $8.60 | $6.70 | $7.89 | $7.89 | 2,287,764 |
| 2019-07-02 | $6.75 | $6.95 | $6.30 | $6.69 | $6.69 | 1,928,417 |
| 2019-07-01 | $6.97 | $7.29 | $6.65 | $7.05 | $7.05 | 2,127,310 |
| 2019-06-28 | $5.74 | $6.72 | $5.72 | $6.65 | $6.65 | 3,272,035 |
| 2019-06-27 | $5.70 | $5.92 | $5.34 | $5.70 | $5.70 | 1,375,924 |
| 2019-06-26 | $6.06 | $6.07 | $5.52 | $5.68 | $5.68 | 1,874,607 |
| 2019-06-25 | $5.95 | $6.59 | $5.62 | $5.96 | $5.96 | 4,204,809 |
| 2019-06-24 | $4.97 | $6.00 | $4.90 | $5.89 | $5.89 | 5,188,334 |
| 2019-06-21 | $5.08 | $5.25 | $4.50 | $5.03 | $5.03 | 3,151,997 |
| 2019-06-20 | $7.53 | $7.60 | $5.10 | $5.28 | $5.28 | 19,227,813 |
| 2019-06-19 | $4.56 | $7.27 | $3.77 | $6.41 | $6.41 | 85,823,441 |
| 2019-06-18 | $2.02 | $2.05 | $1.90 | $1.98 | $1.98 | 178,090 |
| 2019-06-17 | $1.71 | $2.00 | $1.70 | $1.99 | $1.99 | 349,822 |
| 2019-06-14 | $1.83 | $1.83 | $1.62 | $1.69 | $1.69 | 349,741 |
| 2019-06-13 | $1.76 | $1.95 | $1.67 | $1.86 | $1.86 | 360,910 |
| 2019-06-12 | $1.97 | $2.06 | $1.80 | $1.82 | $1.82 | 467,503 |
| 2019-06-11 | $2.13 | $2.15 | $1.97 | $2.01 | $2.01 | 380,375 |
| 2019-06-10 | $2.00 | $2.13 | $1.96 | $2.09 | $2.09 | 207,027 |
| 2019-06-07 | $2.19 | $2.29 | $1.97 | $2.01 | $2.01 | 222,954 |
| 2019-06-06 | $2.19 | $2.25 | $1.89 | $2.12 | $2.12 | 844,563 |
| 2019-06-05 | $2.52 | $2.64 | $2.18 | $2.29 | $2.29 | 623,003 |
| 2019-06-04 | $2.26 | $2.58 | $2.13 | $2.54 | $2.54 | 764,368 |
| 2019-06-03 | $2.14 | $2.25 | $2.10 | $2.15 | $2.15 | 196,554 |
| 2019-05-31 | $2.18 | $2.28 | $2.05 | $2.13 | $2.13 | 962,195 |
| 2019-05-30 | $2.25 | $2.37 | $2.20 | $2.27 | $2.27 | 146,852 |
| 2019-05-29 | $2.49 | $2.49 | $2.18 | $2.27 | $2.27 | 310,678 |
| 2019-05-28 | $2.64 | $2.74 | $2.51 | $2.52 | $2.52 | 138,502 |
| 2019-05-24 | $2.82 | $2.91 | $2.60 | $2.64 | $2.64 | 151,152 |
| 2019-05-23 | $2.89 | $2.97 | $2.71 | $2.81 | $2.81 | 199,410 |
| 2019-05-22 | $3.08 | $3.10 | $2.91 | $2.96 | $2.96 | 118,392 |
| 2019-05-21 | $2.94 | $3.17 | $2.67 | $3.14 | $3.14 | 274,680 |
| 2019-05-20 | $3.01 | $3.06 | $2.70 | $2.98 | $2.98 | 355,957 |
| 2019-05-17 | $3.10 | $3.14 | $3.02 | $3.07 | $3.07 | 125,107 |
| 2019-05-16 | $3.23 | $3.24 | $3.11 | $3.14 | $3.14 | 193,199 |
| 2019-05-15 | $3.29 | $3.35 | $3.10 | $3.25 | $3.25 | 165,845 |
| 2019-05-14 | $3.25 | $3.31 | $3.05 | $3.30 | $3.30 | 231,219 |
| 2019-05-13 | $3.47 | $3.47 | $3.01 | $3.18 | $3.18 | 405,700 |
| 2019-05-10 | $4.00 | $4.01 | $3.39 | $3.45 | $3.45 | 816,447 |
| 2019-05-09 | $4.53 | $4.69 | $4.35 | $4.63 | $4.63 | 163,953 |
| 2019-05-08 | $4.50 | $4.65 | $4.45 | $4.59 | $4.59 | 142,559 |
| 2019-05-07 | $4.78 | $4.89 | $4.42 | $4.50 | $4.50 | 172,032 |
| 2019-05-06 | $4.60 | $4.85 | $4.51 | $4.77 | $4.77 | 239,747 |
| 2019-05-03 | $4.25 | $4.65 | $4.17 | $4.62 | $4.62 | 228,953 |
| 2019-05-02 | $4.22 | $4.29 | $4.02 | $4.24 | $4.24 | 294,953 |
| 2019-05-01 | $4.36 | $4.37 | $4.07 | $4.22 | $4.22 | 264,448 |
| 2019-04-30 | $4.56 | $4.63 | $4.31 | $4.38 | $4.38 | 195,715 |
| 2019-04-29 | $4.59 | $4.73 | $4.50 | $4.57 | $4.57 | 120,344 |
| 2019-04-26 | $4.74 | $4.85 | $4.53 | $4.60 | $4.60 | 204,649 |
| 2019-04-25 | $4.75 | $4.78 | $4.57 | $4.74 | $4.74 | 99,153 |
| 2019-04-24 | $4.62 | $4.85 | $4.54 | $4.79 | $4.79 | 212,800 |
| 2019-04-23 | $4.28 | $4.65 | $4.26 | $4.59 | $4.59 | 202,533 |
| 2019-04-22 | $4.33 | $4.34 | $4.14 | $4.28 | $4.28 | 186,162 |
| 2019-04-18 | $4.27 | $4.40 | $4.16 | $4.33 | $4.33 | 142,605 |
| 2019-04-17 | $4.58 | $4.70 | $4.20 | $4.27 | $4.27 | 332,967 |
| 2019-04-16 | $4.21 | $4.75 | $4.02 | $4.60 | $4.60 | 771,306 |
| 2019-04-15 | $4.58 | $4.58 | $4.15 | $4.21 | $4.21 | 441,714 |
| 2019-04-12 | $4.64 | $4.74 | $4.44 | $4.58 | $4.58 | 362,891 |
| 2019-04-11 | $4.97 | $5.09 | $4.53 | $4.63 | $4.63 | 685,623 |
| 2019-04-10 | $4.85 | $5.18 | $4.78 | $5.01 | $5.01 | 710,771 |
| 2019-04-09 | $5.03 | $5.42 | $4.60 | $4.71 | $4.71 | 1,437,444 |
| 2019-04-08 | $4.30 | $5.50 | $4.22 | $4.94 | $4.94 | 2,460,055 |
| 2019-04-05 | $4.13 | $4.44 | $4.05 | $4.29 | $4.29 | 451,105 |
| 2019-04-04 | $4.07 | $4.25 | $3.90 | $4.14 | $4.14 | 383,295 |
| 2019-04-03 | $3.99 | $4.18 | $3.86 | $4.10 | $4.10 | 374,609 |
| 2019-04-02 | $4.28 | $4.34 | $3.83 | $3.98 | $3.98 | 1,005,873 |
| 2019-04-01 | $3.55 | $4.31 | $3.55 | $4.24 | $4.24 | 803,802 |
| 2019-03-29 | $3.44 | $3.57 | $3.36 | $3.55 | $3.55 | 204,931 |
| 2019-03-28 | $3.60 | $3.65 | $3.42 | $3.44 | $3.44 | 258,430 |
| 2019-03-27 | $3.88 | $3.88 | $3.53 | $3.61 | $3.61 | 325,761 |
| 2019-03-26 | $3.78 | $3.91 | $3.75 | $3.90 | $3.90 | 201,361 |
| 2019-03-25 | $4.05 | $4.07 | $3.65 | $3.78 | $3.78 | 449,914 |
| 2019-03-22 | $4.17 | $4.27 | $4.05 | $4.06 | $4.06 | 169,205 |
| 2019-03-21 | $4.35 | $4.38 | $3.91 | $4.28 | $4.28 | 715,095 |
| 2019-03-20 | $4.65 | $4.78 | $4.32 | $4.36 | $4.36 | 389,569 |
| 2019-03-19 | $5.13 | $5.19 | $4.60 | $4.69 | $4.69 | 709,989 |
| 2019-03-18 | $4.98 | $5.16 | $4.72 | $5.09 | $5.09 | 465,905 |
| 2019-03-15 | $5.62 | $5.63 | $4.80 | $5.03 | $5.03 | 1,362,231 |
| 2019-03-14 | $5.64 | $6.54 | $5.11 | $5.64 | $5.64 | 3,750,407 |
| 2019-03-13 | $4.80 | $4.98 | $4.54 | $4.83 | $4.83 | 579,466 |
| 2019-03-12 | $4.78 | $5.05 | $4.59 | $4.80 | $4.80 | 328,188 |
| 2019-03-11 | $4.60 | $4.93 | $4.21 | $4.77 | $4.77 | 492,572 |
| 2019-03-08 | $4.57 | $4.64 | $4.26 | $4.55 | $4.55 | 315,072 |
| 2019-03-07 | $4.82 | $4.90 | $4.52 | $4.64 | $4.64 | 251,092 |
| 2019-03-06 | $5.11 | $5.11 | $4.65 | $4.80 | $4.80 | 443,886 |
| 2019-03-05 | $5.14 | $5.36 | $4.98 | $5.12 | $5.12 | 399,966 |
| 2019-03-04 | $5.29 | $5.80 | $5.03 | $5.15 | $5.15 | 359,547 |
| 2019-03-01 | $5.34 | $5.44 | $5.11 | $5.30 | $5.30 | 297,488 |
| 2019-02-28 | $5.17 | $5.43 | $5.00 | $5.33 | $5.33 | 262,041 |
| 2019-02-27 | $5.31 | $5.48 | $4.80 | $5.17 | $5.17 | 292,401 |
| 2019-02-26 | $5.91 | $5.94 | $5.32 | $5.34 | $5.34 | 415,037 |
| 2019-02-25 | $6.50 | $6.70 | $5.93 | $5.95 | $5.95 | 342,786 |
| 2019-02-22 | $6.09 | $6.55 | $4.88 | $6.54 | $6.54 | 791,150 |
| 2019-02-21 | $1.31 | $1.39 | $1.23 | $1.25 | $6.25 | 274,698 |
| 2019-02-20 | $1.24 | $1.35 | $1.13 | $1.33 | $6.65 | 231,325 |
| 2019-02-19 | $1.38 | $1.38 | $1.20 | $1.24 | $6.20 | 376,598 |
| 2019-02-15 | $1.51 | $1.55 | $1.35 | $1.38 | $6.90 | 280,992 |
| 2019-02-14 | $1.67 | $1.69 | $1.46 | $1.49 | $7.45 | 307,461 |
| 2019-02-13 | $1.62 | $1.78 | $1.62 | $1.66 | $8.30 | 408,011 |
| 2019-02-12 | $1.70 | $1.78 | $1.58 | $1.63 | $8.15 | 359,690 |
| 2019-02-11 | $1.77 | $1.80 | $1.62 | $1.70 | $8.50 | 307,287 |
| 2019-02-08 | $1.85 | $1.96 | $1.65 | $1.74 | $8.70 | 1,001,051 |
| 2019-02-07 | $1.47 | $2.02 | $1.37 | $1.85 | $9.25 | 1,481,726 |
| 2019-02-06 | $1.52 | $1.52 | $1.26 | $1.49 | $7.45 | 390,610 |
| 2019-02-05 | $1.69 | $1.76 | $1.38 | $1.54 | $7.70 | 1,813,601 |
| 2019-02-04 | $0.87 | $1.53 | $0.87 | $1.46 | $7.30 | 1,429,064 |
| 2019-02-01 | $0.87 | $0.87 | $0.83 | $0.85 | $4.26 | 42,777 |
| 2019-01-31 | $0.84 | $0.87 | $0.83 | $0.84 | $4.22 | 68,925 |
| 2019-01-30 | $0.90 | $0.90 | $0.82 | $0.83 | $4.15 | 161,603 |
| 2019-01-29 | $0.94 | $0.95 | $0.87 | $0.88 | $4.40 | 119,191 |
| 2019-01-28 | $0.95 | $0.95 | $0.90 | $0.90 | $4.52 | 53,179 |
| 2019-01-25 | $0.92 | $0.97 | $0.92 | $0.94 | $4.68 | 32,983 |
| 2019-01-24 | $0.95 | $0.95 | $0.90 | $0.93 | $4.63 | 41,352 |
| 2019-01-23 | $0.99 | $1.00 | $0.90 | $0.95 | $4.77 | 73,444 |
| 2019-01-22 | $1.02 | $1.02 | $0.94 | $0.98 | $4.92 | 74,723 |
| 2019-01-18 | $0.99 | $1.04 | $0.98 | $1.02 | $5.10 | 92,481 |
| 2019-01-17 | $1.00 | $1.02 | $0.98 | $0.98 | $4.91 | 58,362 |
| 2019-01-16 | $1.01 | $1.06 | $1.00 | $1.00 | $5.00 | 97,416 |
| 2019-01-15 | $1.04 | $1.08 | $1.00 | $1.02 | $5.10 | 78,177 |
| 2019-01-14 | $1.07 | $1.08 | $1.00 | $1.03 | $5.15 | 81,338 |
| 2019-01-11 | $1.00 | $1.09 | $0.98 | $1.06 | $5.30 | 62,372 |
| 2019-01-10 | $1.03 | $1.05 | $0.97 | $1.01 | $5.05 | 52,191 |
| 2019-01-09 | $1.10 | $1.10 | $0.95 | $1.04 | $5.20 | 135,813 |
| 2019-01-08 | $1.15 | $1.17 | $1.04 | $1.10 | $5.50 | 102,902 |
| 2019-01-07 | $1.08 | $1.16 | $1.04 | $1.15 | $5.75 | 183,279 |
| 2019-01-04 | $1.03 | $1.11 | $1.01 | $1.06 | $5.30 | 129,938 |
| 2019-01-03 | $1.09 | $1.16 | $1.00 | $1.04 | $5.20 | 142,073 |
| 2019-01-02 | $0.80 | $1.17 | $0.80 | $1.08 | $5.40 | 295,474 |
| 2018-12-31 | $0.87 | $0.91 | $0.75 | $0.79 | $3.96 | 126,407 |
| 2018-12-28 | $0.96 | $0.97 | $0.80 | $0.82 | $4.09 | 185,402 |
| 2018-12-27 | $0.71 | $0.97 | $0.67 | $0.91 | $4.55 | 361,149 |
| 2018-12-26 | $0.85 | $0.85 | $0.64 | $0.71 | $3.57 | 660,965 |
| 2018-12-24 | $0.83 | $0.83 | $0.77 | $0.79 | $3.96 | 90,843 |
| 2018-12-21 | $0.93 | $0.95 | $0.82 | $0.83 | $4.15 | 177,306 |
| 2018-12-20 | $1.07 | $1.12 | $0.92 | $0.92 | $4.60 | 277,971 |
| 2018-12-19 | $1.25 | $1.26 | $1.05 | $1.08 | $5.40 | 170,692 |
| 2018-12-18 | $1.25 | $1.26 | $1.15 | $1.15 | $5.75 | 125,491 |
| 2018-12-17 | $1.18 | $1.38 | $1.18 | $1.23 | $6.15 | 156,899 |
| 2018-12-14 | $1.29 | $1.32 | $1.18 | $1.18 | $5.90 | 123,882 |
| 2018-12-13 | $1.31 | $1.36 | $1.27 | $1.29 | $6.45 | 89,999 |
| 2018-12-12 | $1.40 | $1.48 | $1.29 | $1.32 | $6.60 | 126,435 |
| 2018-12-11 | $1.55 | $1.64 | $1.39 | $1.40 | $7.00 | 100,070 |
| 2018-12-10 | $1.67 | $1.67 | $1.50 | $1.55 | $7.75 | 89,414 |
| 2018-12-07 | $1.90 | $1.95 | $1.65 | $1.67 | $8.35 | 93,776 |
| 2018-12-06 | $2.11 | $2.13 | $1.89 | $1.90 | $9.50 | 92,993 |
| 2018-12-04 | $2.15 | $2.19 | $2.05 | $2.15 | $10.75 | 112,687 |
| 2018-12-03 | $2.15 | $2.20 | $2.08 | $2.15 | $10.75 | 87,199 |
| 2018-11-30 | $2.34 | $2.34 | $2.05 | $2.12 | $10.60 | 140,781 |
| 2018-11-29 | $2.32 | $2.41 | $2.23 | $2.33 | $11.65 | 101,109 |
| 2018-11-28 | $2.40 | $2.41 | $2.27 | $2.30 | $11.50 | 79,809 |
| 2018-11-27 | $2.51 | $2.58 | $2.32 | $2.33 | $11.65 | 77,157 |
| 2018-11-26 | $2.62 | $2.66 | $2.44 | $2.48 | $12.40 | 60,736 |
| 2018-11-23 | $2.62 | $2.68 | $2.57 | $2.60 | $13.00 | 21,330 |
| 2018-11-21 | $2.57 | $2.85 | $2.55 | $2.64 | $13.20 | 63,974 |
| 2018-11-20 | $2.56 | $2.63 | $2.47 | $2.56 | $12.80 | 42,570 |
| 2018-11-19 | $2.49 | $2.64 | $2.48 | $2.61 | $13.05 | 44,063 |
| 2018-11-16 | $2.72 | $2.72 | $2.40 | $2.49 | $12.45 | 92,150 |
| 2018-11-15 | $2.43 | $2.76 | $2.43 | $2.76 | $13.80 | 74,801 |
| 2018-11-14 | $2.68 | $2.70 | $2.40 | $2.45 | $12.25 | 82,472 |
| 2018-11-13 | $2.61 | $2.80 | $2.57 | $2.67 | $13.35 | 62,421 |
| 2018-11-12 | $2.76 | $2.85 | $2.58 | $2.62 | $13.10 | 51,733 |
| 2018-11-09 | $2.81 | $2.93 | $2.70 | $2.78 | $13.90 | 55,061 |
| 2018-11-08 | $2.61 | $2.88 | $2.52 | $2.86 | $14.30 | 112,330 |
| 2018-11-07 | $2.91 | $2.91 | $2.40 | $2.55 | $12.75 | 188,737 |
| 2018-11-06 | $2.81 | $2.88 | $2.65 | $2.66 | $13.30 | 76,067 |
| 2018-11-05 | $2.95 | $2.96 | $2.73 | $2.80 | $14.00 | 99,559 |
| 2018-11-02 | $2.92 | $3.01 | $2.79 | $2.90 | $14.50 | 71,902 |
| 2018-11-01 | $2.69 | $2.95 | $2.59 | $2.87 | $14.35 | 89,287 |
| 2018-10-31 | $2.68 | $2.70 | $2.50 | $2.63 | $13.15 | 108,114 |
| 2018-10-30 | $2.50 | $2.72 | $2.44 | $2.68 | $13.40 | 130,692 |
| 2018-10-29 | $2.51 | $2.75 | $2.25 | $2.37 | $11.85 | 276,440 |
| 2018-10-26 | $2.99 | $3.07 | $2.78 | $2.80 | $14.00 | 112,371 |
| 2018-10-25 | $2.93 | $3.17 | $2.85 | $3.05 | $15.25 | 84,411 |
| 2018-10-24 | $2.94 | $3.11 | $2.82 | $2.93 | $14.65 | 128,560 |
| 2018-10-23 | $3.01 | $3.11 | $2.90 | $2.93 | $14.65 | 120,757 |
| 2018-10-22 | $3.70 | $3.86 | $3.03 | $3.08 | $15.40 | 242,343 |
| 2018-10-19 | $3.80 | $3.97 | $3.70 | $3.78 | $18.90 | 38,486 |
| 2018-10-18 | $3.96 | $3.97 | $3.67 | $3.80 | $19.00 | 73,804 |
| 2018-10-17 | $3.85 | $4.00 | $3.76 | $4.00 | $20.00 | 67,462 |
| 2018-10-16 | $3.76 | $3.88 | $3.71 | $3.86 | $19.30 | 40,290 |
| 2018-10-15 | $3.85 | $3.99 | $3.64 | $3.75 | $18.75 | 46,286 |
| 2018-10-12 | $3.96 | $4.00 | $3.67 | $3.73 | $18.65 | 67,375 |
| 2018-10-11 | $3.90 | $3.94 | $3.80 | $3.85 | $19.25 | 51,620 |
| 2018-10-10 | $4.16 | $4.25 | $3.84 | $3.91 | $19.55 | 91,961 |
| 2018-10-09 | $4.18 | $4.32 | $4.10 | $4.21 | $21.05 | 65,550 |
| 2018-10-08 | $4.12 | $4.29 | $4.07 | $4.22 | $21.10 | 102,958 |
| 2018-10-05 | $4.60 | $4.60 | $4.00 | $4.10 | $20.50 | 112,182 |
| 2018-10-04 | $4.45 | $4.55 | $4.28 | $4.30 | $21.50 | 90,827 |
| 2018-10-03 | $4.39 | $4.52 | $4.27 | $4.38 | $21.90 | 76,617 |
| 2018-10-02 | $4.20 | $4.53 | $4.11 | $4.35 | $21.75 | 168,507 |
| 2018-10-01 | $4.49 | $4.49 | $4.05 | $4.18 | $20.90 | 183,468 |
| 2018-09-28 | $3.90 | $3.98 | $3.80 | $3.95 | $19.75 | 49,190 |
| 2018-09-27 | $4.00 | $4.10 | $3.85 | $3.90 | $19.50 | 97,239 |
| 2018-09-26 | $4.20 | $4.27 | $3.80 | $3.95 | $19.75 | 146,505 |
| 2018-09-25 | $4.45 | $4.55 | $4.10 | $4.15 | $20.75 | 149,839 |
| 2018-09-24 | $4.65 | $4.68 | $4.22 | $4.45 | $22.25 | 60,280 |
| 2018-09-21 | $4.65 | $4.80 | $4.45 | $4.50 | $22.50 | 303,919 |
| 2018-09-20 | $4.50 | $4.65 | $4.40 | $4.55 | $22.75 | 74,296 |
| 2018-09-19 | $4.50 | $4.70 | $4.35 | $4.48 | $22.38 | 71,102 |
| 2018-09-18 | $4.10 | $4.55 | $4.10 | $4.45 | $22.25 | 74,356 |
| 2018-09-17 | $4.20 | $4.30 | $3.95 | $4.10 | $20.50 | 107,660 |
| 2018-09-14 | $4.40 | $4.44 | $4.15 | $4.25 | $21.25 | 60,210 |
| 2018-09-13 | $4.40 | $4.55 | $4.25 | $4.35 | $21.75 | 54,498 |
| 2018-09-12 | $4.45 | $4.65 | $4.25 | $4.40 | $22.00 | 79,666 |
| 2018-09-11 | $4.95 | $4.98 | $4.35 | $4.35 | $21.75 | 141,792 |
| 2018-09-10 | $4.40 | $4.50 | $4.25 | $4.30 | $21.50 | 45,106 |
| 2018-09-07 | $4.40 | $4.43 | $4.25 | $4.40 | $22.00 | 43,444 |
| 2018-09-06 | $4.70 | $4.70 | $4.40 | $4.40 | $22.00 | 64,374 |
| 2018-09-05 | $4.50 | $4.70 | $4.45 | $4.70 | $23.50 | 43,519 |
| 2018-09-04 | $4.65 | $4.70 | $4.55 | $4.60 | $23.00 | 41,381 |
| 2018-08-31 | $4.45 | $4.70 | $4.45 | $4.68 | $23.38 | 49,378 |
| 2018-08-30 | $4.60 | $4.66 | $4.40 | $4.50 | $22.50 | 50,529 |
| 2018-08-29 | $4.60 | $4.70 | $4.55 | $4.60 | $23.00 | 42,423 |
| 2018-08-28 | $4.75 | $4.81 | $4.60 | $4.70 | $23.50 | 42,498 |
| 2018-08-27 | $4.70 | $4.95 | $4.60 | $4.70 | $23.50 | 65,586 |
| 2018-08-24 | $4.60 | $4.70 | $4.45 | $4.65 | $23.25 | 68,623 |
| 2018-08-23 | $4.75 | $4.80 | $4.50 | $4.60 | $23.00 | 33,124 |
| 2018-08-22 | $4.65 | $4.95 | $4.55 | $4.70 | $23.50 | 62,895 |
| 2018-08-21 | $4.75 | $4.85 | $4.50 | $4.70 | $23.50 | 76,142 |
| 2018-08-20 | $4.20 | $4.85 | $4.20 | $4.75 | $23.75 | 127,013 |
| 2018-08-17 | $4.15 | $4.25 | $4.00 | $4.15 | $20.75 | 382,721 |
| 2018-08-16 | $4.55 | $4.65 | $4.10 | $4.20 | $21.00 | 102,612 |
| 2018-08-15 | $4.70 | $4.75 | $4.35 | $4.50 | $22.50 | 135,414 |
| 2018-08-14 | $4.95 | $4.95 | $4.60 | $4.70 | $23.50 | 83,517 |
| 2018-08-13 | $4.90 | $5.10 | $4.85 | $4.90 | $24.50 | 50,597 |
| 2018-08-10 | $4.90 | $4.95 | $4.80 | $4.85 | $24.25 | 43,714 |
| 2018-08-09 | $5.10 | $5.15 | $4.85 | $4.90 | $24.50 | 96,628 |
| 2018-08-08 | $5.35 | $5.35 | $4.95 | $5.08 | $25.38 | 175,424 |
| 2018-08-07 | $5.05 | $5.20 | $4.68 | $5.03 | $25.13 | 231,763 |
| 2018-08-06 | $5.20 | $5.65 | $5.20 | $5.50 | $27.50 | 50,267 |
| 2018-08-03 | $5.00 | $5.33 | $5.00 | $5.20 | $26.00 | 79,848 |
| 2018-08-02 | $5.25 | $5.35 | $5.05 | $5.20 | $26.00 | 71,568 |
| 2018-08-01 | $5.40 | $5.60 | $5.15 | $5.30 | $26.50 | 128,210 |
| 2018-07-31 | $5.20 | $5.35 | $5.05 | $5.30 | $26.50 | 35,064 |
| 2018-07-30 | $5.10 | $5.33 | $5.05 | $5.15 | $25.75 | 46,580 |
| 2018-07-27 | $5.35 | $5.35 | $5.05 | $5.10 | $25.50 | 57,269 |
| 2018-07-26 | $5.30 | $5.45 | $5.25 | $5.40 | $27.00 | 33,215 |
| 2018-07-25 | $5.40 | $5.50 | $5.06 | $5.35 | $26.75 | 51,964 |
| 2018-07-24 | $5.75 | $5.78 | $5.45 | $5.45 | $27.25 | 100,625 |
| 2018-07-23 | $5.95 | $6.00 | $5.60 | $5.75 | $28.75 | 70,699 |
| 2018-07-20 | $5.95 | $6.10 | $5.90 | $5.95 | $29.75 | 31,788 |
| 2018-07-19 | $6.20 | $6.29 | $6.00 | $6.05 | $30.25 | 56,319 |
| 2018-07-18 | $6.05 | $6.20 | $5.90 | $6.15 | $30.75 | 27,311 |
| 2018-07-17 | $6.00 | $6.05 | $5.80 | $6.00 | $30.00 | 51,216 |
| 2018-07-16 | $6.50 | $6.50 | $5.87 | $6.05 | $30.25 | 90,269 |
| 2018-07-13 | $6.45 | $6.55 | $6.35 | $6.45 | $32.25 | 43,357 |
| 2018-07-12 | $6.45 | $6.55 | $6.35 | $6.50 | $32.50 | 46,634 |
| 2018-07-11 | $6.40 | $6.45 | $6.30 | $6.40 | $32.00 | 46,675 |
| 2018-07-10 | $6.75 | $6.90 | $6.35 | $6.45 | $32.25 | 42,705 |
| 2018-07-09 | $6.50 | $6.85 | $6.30 | $6.75 | $33.75 | 118,087 |
| 2018-07-06 | $6.55 | $6.70 | $6.43 | $6.45 | $32.25 | 59,842 |
| 2018-07-05 | $6.55 | $6.66 | $6.40 | $6.55 | $32.75 | 103,330 |
| 2018-07-03 | $6.50 | $6.55 | $6.23 | $6.50 | $32.50 | 112,926 |
| 2018-07-02 | $6.55 | $6.80 | $6.25 | $6.45 | $32.25 | 71,208 |
| 2018-06-29 | $6.55 | $6.60 | $6.20 | $6.35 | $31.75 | 77,564 |
| 2018-06-28 | $6.35 | $6.70 | $6.35 | $6.50 | $32.50 | 48,550 |
| 2018-06-27 | $6.65 | $6.70 | $6.25 | $6.35 | $31.75 | 48,734 |
| 2018-06-26 | $6.95 | $7.00 | $6.50 | $6.70 | $33.50 | 50,551 |
| 2018-06-25 | $7.00 | $7.10 | $6.75 | $6.90 | $34.50 | 39,216 |
| 2018-06-22 | $7.45 | $7.50 | $7.00 | $7.10 | $35.50 | 162,773 |
| 2018-06-21 | $7.95 | $7.99 | $7.25 | $7.45 | $37.25 | 51,488 |
| 2018-06-20 | $8.10 | $8.54 | $7.70 | $7.95 | $39.75 | 39,642 |
| 2018-06-19 | $8.00 | $8.25 | $7.76 | $7.90 | $39.50 | 66,980 |
| 2018-06-18 | $8.90 | $8.95 | $7.70 | $8.10 | $40.50 | 109,901 |
| 2018-06-15 | $8.25 | $9.20 | $8.00 | $9.05 | $45.25 | 172,371 |
| 2018-06-14 | $8.00 | $8.30 | $7.85 | $8.25 | $41.25 | 27,445 |
| 2018-06-13 | $7.85 | $8.15 | $7.70 | $7.95 | $39.75 | 36,123 |
| 2018-06-12 | $7.85 | $7.95 | $7.65 | $7.85 | $39.25 | 49,828 |
| 2018-06-11 | $8.05 | $8.25 | $7.80 | $7.80 | $39.00 | 56,052 |
| 2018-06-08 | $7.95 | $8.33 | $7.85 | $8.05 | $40.25 | 75,393 |
| 2018-06-07 | $7.75 | $8.15 | $7.55 | $8.00 | $40.00 | 98,368 |
| 2018-06-06 | $7.10 | $7.85 | $7.03 | $7.80 | $39.00 | 115,530 |
| 2018-06-05 | $7.35 | $7.45 | $7.05 | $7.15 | $35.75 | 53,949 |
| 2018-06-04 | $6.65 | $7.40 | $6.65 | $7.40 | $37.00 | 142,507 |
| 2018-06-01 | $6.70 | $7.25 | $6.55 | $6.65 | $33.25 | 303,332 |
| 2018-05-31 | $6.70 | $6.85 | $6.30 | $6.55 | $32.75 | 126,970 |
| 2018-05-30 | $6.35 | $6.50 | $6.10 | $6.45 | $32.25 | 104,648 |
| 2018-05-29 | $6.30 | $6.45 | $6.00 | $6.30 | $31.50 | 139,649 |
| 2018-05-25 | $5.35 | $6.55 | $5.35 | $6.25 | $31.25 | 282,881 |
| 2018-05-24 | $5.31 | $5.55 | $5.20 | $5.30 | $26.50 | 884,974 |
| 2018-05-23 | $6.35 | $6.70 | $6.15 | $6.23 | $31.13 | 204,709 |
| 2018-05-22 | $6.60 | $6.85 | $6.23 | $6.50 | $32.50 | 133,963 |
| 2018-05-21 | $7.65 | $7.70 | $7.05 | $7.30 | $36.50 | 31,655 |
| 2018-05-18 | $7.50 | $7.60 | $7.35 | $7.55 | $37.75 | 22,180 |
| 2018-05-17 | $7.35 | $7.55 | $7.35 | $7.40 | $37.00 | 15,193 |
| 2018-05-16 | $7.40 | $7.65 | $7.30 | $7.40 | $37.00 | 22,454 |
| 2018-05-15 | $7.80 | $7.80 | $7.25 | $7.45 | $37.25 | 41,727 |
| 2018-05-14 | $7.90 | $8.15 | $7.75 | $7.80 | $39.00 | 32,357 |
| 2018-05-11 | $7.70 | $7.85 | $7.50 | $7.85 | $39.25 | 29,187 |
| 2018-05-10 | $7.55 | $8.15 | $7.55 | $7.70 | $38.50 | 39,245 |
| 2018-05-09 | $8.35 | $8.95 | $7.45 | $7.50 | $37.50 | 92,491 |
| 2018-05-08 | $7.55 | $8.15 | $7.35 | $7.45 | $37.25 | 17,101 |
| 2018-05-07 | $7.15 | $7.63 | $7.15 | $7.50 | $37.50 | 14,210 |
| 2018-05-04 | $6.80 | $7.20 | $6.79 | $7.10 | $35.50 | 14,170 |
| 2018-05-03 | $7.20 | $7.20 | $6.85 | $6.85 | $34.25 | 17,658 |
| 2018-05-02 | $7.05 | $7.35 | $6.93 | $7.30 | $36.50 | 20,833 |
| 2018-05-01 | $6.85 | $7.10 | $6.65 | $7.05 | $35.25 | 13,020 |
| 2018-04-30 | $6.95 | $7.00 | $6.80 | $6.80 | $34.00 | 19,075 |
| 2018-04-27 | $7.05 | $7.18 | $6.85 | $7.10 | $35.50 | 12,180 |
| 2018-04-26 | $7.10 | $7.30 | $6.95 | $7.05 | $35.25 | 18,548 |
| 2018-04-25 | $7.05 | $7.25 | $6.90 | $7.10 | $35.50 | 13,351 |
| 2018-04-24 | $6.95 | $7.10 | $6.80 | $7.00 | $35.00 | 20,917 |
| 2018-04-23 | $7.75 | $7.75 | $6.80 | $6.95 | $34.75 | 26,454 |
| 2018-04-20 | $7.35 | $7.63 | $7.15 | $7.45 | $37.25 | 24,166 |
| 2018-04-19 | $7.05 | $7.60 | $7.05 | $7.45 | $37.25 | 28,849 |
| 2018-04-18 | $7.15 | $7.35 | $7.10 | $7.10 | $35.50 | 31,045 |
| 2018-04-17 | $7.05 | $7.34 | $6.94 | $7.15 | $35.75 | 36,770 |
| 2018-04-16 | $6.85 | $7.10 | $6.80 | $6.95 | $34.75 | 19,625 |
| 2018-04-13 | $6.90 | $7.05 | $6.75 | $6.85 | $34.25 | 31,888 |
| 2018-04-12 | $7.25 | $7.45 | $6.85 | $6.90 | $34.50 | 30,837 |
| 2018-04-11 | $7.15 | $7.30 | $7.00 | $7.20 | $36.00 | 37,858 |
| 2018-04-10 | $6.80 | $7.30 | $6.50 | $7.15 | $35.75 | 52,751 |
| 2018-04-09 | $7.00 | $7.00 | $6.50 | $6.65 | $33.25 | 53,801 |
| 2018-04-06 | $7.05 | $7.30 | $6.65 | $6.90 | $34.50 | 54,553 |
| 2018-04-05 | $8.00 | $8.50 | $7.00 | $7.10 | $35.50 | 56,383 |
| 2018-04-04 | $7.10 | $7.80 | $6.95 | $7.70 | $38.50 | 43,449 |
| 2018-04-03 | $7.20 | $7.25 | $6.95 | $7.15 | $35.75 | 38,321 |
| 2018-04-02 | $7.40 | $7.40 | $6.90 | $7.05 | $35.25 | 48,223 |
| 2018-03-29 | $7.50 | $7.92 | $7.30 | $7.40 | $37.00 | 78,956 |
| 2018-03-28 | $7.65 | $7.70 | $7.35 | $7.48 | $37.38 | 30,076 |
| 2018-03-27 | $8.60 | $8.60 | $7.60 | $7.65 | $38.25 | 42,006 |
| 2018-03-26 | $8.60 | $9.00 | $8.30 | $8.55 | $42.75 | 36,810 |
| 2018-03-23 | $9.30 | $9.30 | $8.40 | $8.45 | $42.25 | 50,008 |
| 2018-03-22 | $9.45 | $9.80 | $9.33 | $9.35 | $46.75 | 53,711 |
| 2018-03-21 | $9.95 | $10.05 | $9.45 | $9.50 | $47.50 | 64,739 |
| 2018-03-20 | $10.45 | $10.60 | $9.90 | $10.00 | $50.00 | 28,737 |
| 2018-03-19 | $11.20 | $11.30 | $10.40 | $10.45 | $52.25 | 33,845 |
| 2018-03-16 | $10.70 | $11.30 | $10.40 | $11.25 | $56.25 | 131,963 |
| 2018-03-15 | $11.50 | $11.79 | $10.40 | $10.75 | $53.75 | 39,043 |
| 2018-03-14 | $12.20 | $12.80 | $11.25 | $11.45 | $57.25 | 42,903 |
| 2018-03-13 | $13.00 | $13.23 | $12.10 | $12.20 | $61.00 | 34,427 |
| 2018-03-12 | $13.45 | $13.55 | $13.35 | $13.45 | $67.25 | 22,018 |
| 2018-03-09 | $13.60 | $13.65 | $13.35 | $13.45 | $67.25 | 14,408 |
| 2018-03-08 | $13.55 | $13.70 | $13.40 | $13.55 | $67.75 | 29,384 |
| 2018-03-07 | $13.45 | $13.60 | $13.30 | $13.50 | $67.50 | 15,785 |
| 2018-03-06 | $13.50 | $13.65 | $13.20 | $13.50 | $67.50 | 19,300 |
| 2018-03-05 | $13.40 | $13.60 | $13.20 | $13.50 | $67.50 | 23,722 |
| 2018-03-02 | $13.10 | $13.80 | $13.00 | $13.50 | $67.50 | 45,442 |
| 2018-03-01 | $12.50 | $13.35 | $12.26 | $13.25 | $66.25 | 31,845 |
| 2018-02-28 | $12.95 | $13.10 | $12.45 | $12.45 | $62.25 | 28,823 |
| 2018-02-27 | $13.30 | $13.50 | $12.75 | $12.90 | $64.50 | 13,886 |
| 2018-02-26 | $13.20 | $13.55 | $13.00 | $13.35 | $66.75 | 14,919 |
| 2018-02-23 | $12.95 | $13.30 | $12.75 | $13.20 | $66.00 | 16,030 |
| 2018-02-22 | $12.95 | $13.50 | $12.75 | $12.90 | $64.50 | 14,495 |
| 2018-02-21 | $13.05 | $13.40 | $12.75 | $12.85 | $64.25 | 13,309 |
| 2018-02-20 | $12.85 | $13.25 | $12.53 | $13.00 | $65.00 | 20,050 |
| 2018-02-16 | $13.40 | $13.40 | $12.75 | $13.00 | $65.00 | 19,976 |
| 2018-02-15 | $12.45 | $13.55 | $12.40 | $13.20 | $66.00 | 24,659 |
| 2018-02-14 | $12.35 | $12.50 | $12.00 | $12.40 | $62.00 | 25,757 |
| 2018-02-13 | $12.00 | $12.45 | $11.85 | $12.45 | $62.25 | 17,263 |
| 2018-02-12 | $12.25 | $12.65 | $11.75 | $12.15 | $60.75 | 22,592 |
| 2018-02-09 | $12.55 | $13.00 | $11.50 | $12.20 | $61.00 | 42,873 |
| 2018-02-08 | $12.90 | $13.10 | $12.25 | $12.30 | $61.50 | 24,173 |
| 2018-02-07 | $12.50 | $13.90 | $12.50 | $12.85 | $64.25 | 17,785 |
| 2018-02-06 | $12.05 | $12.70 | $11.91 | $12.55 | $62.75 | 22,507 |
| 2018-02-05 | $13.20 | $13.35 | $12.25 | $12.35 | $61.75 | 26,723 |
| 2018-02-02 | $13.95 | $14.10 | $13.20 | $13.30 | $66.50 | 17,226 |
| 2018-02-01 | $13.95 | $14.15 | $13.41 | $14.10 | $70.50 | 20,562 |
| 2018-01-31 | $14.50 | $14.59 | $13.85 | $13.95 | $69.75 | 26,837 |
| 2018-01-30 | $14.75 | $15.00 | $14.45 | $14.50 | $72.50 | 15,342 |
| 2018-01-29 | $14.50 | $15.10 | $14.50 | $14.95 | $74.75 | 39,591 |
| 2018-01-26 | $14.90 | $15.05 | $14.55 | $14.55 | $72.75 | 80,584 |
| 2018-01-25 | $14.95 | $15.15 | $14.55 | $15.00 | $75.00 | 34,408 |
| 2018-01-24 | $15.00 | $15.10 | $14.70 | $14.80 | $74.00 | 24,165 |
| 2018-01-23 | $14.95 | $15.25 | $14.85 | $14.95 | $74.75 | 30,600 |
| 2018-01-22 | $14.90 | $15.20 | $14.76 | $15.00 | $75.00 | 36,390 |
| 2018-01-19 | $14.65 | $15.00 | $14.30 | $14.90 | $74.50 | 20,993 |
| 2018-01-18 | $14.40 | $14.70 | $14.01 | $14.65 | $73.25 | 25,754 |
| 2018-01-17 | $15.00 | $15.00 | $14.35 | $14.45 | $72.25 | 26,591 |
| 2018-01-16 | $16.05 | $16.20 | $14.30 | $14.90 | $74.50 | 64,133 |
| 2018-01-12 | $16.60 | $16.75 | $15.93 | $16.05 | $80.25 | 28,997 |
| 2018-01-11 | $17.10 | $17.15 | $16.55 | $16.65 | $83.25 | 31,329 |
| 2018-01-10 | $17.10 | $17.20 | $16.60 | $17.05 | $85.25 | 41,058 |
| 2018-01-09 | $17.10 | $17.25 | $16.60 | $17.15 | $85.75 | 16,368 |
| 2018-01-08 | $16.40 | $17.25 | $16.00 | $16.95 | $84.75 | 30,152 |
| 2018-01-05 | $16.40 | $16.85 | $16.35 | $16.45 | $82.25 | 17,110 |
| 2018-01-04 | $16.55 | $16.75 | $16.00 | $16.50 | $82.50 | 14,123 |
| 2018-01-03 | $16.60 | $16.90 | $16.35 | $16.50 | $82.50 | 14,081 |
| 2018-01-02 | $15.75 | $16.65 | $15.75 | $16.55 | $82.75 | 23,746 |
| 2017-12-29 | $16.25 | $16.35 | $15.75 | $15.80 | $79.00 | 28,483 |
| 2017-12-28 | $16.30 | $16.45 | $16.10 | $16.30 | $81.50 | 17,241 |
| 2017-12-27 | $16.55 | $16.78 | $16.20 | $16.30 | $81.50 | 13,950 |
| 2017-12-26 | $16.45 | $16.90 | $16.40 | $16.65 | $83.25 | 15,143 |
| 2017-12-22 | $17.00 | $17.15 | $16.25 | $16.50 | $82.50 | 16,138 |
| 2017-12-21 | $17.05 | $17.50 | $16.85 | $17.05 | $85.25 | 28,952 |
| 2017-12-20 | $17.30 | $17.33 | $16.90 | $17.10 | $85.50 | 19,573 |
| 2017-12-19 | $17.15 | $17.55 | $16.55 | $17.25 | $86.25 | 43,318 |
| 2017-12-18 | $15.95 | $17.45 | $15.90 | $17.10 | $85.50 | 55,017 |
| 2017-12-15 | $15.20 | $16.15 | $15.14 | $16.10 | $80.50 | 76,138 |
| 2017-12-14 | $15.50 | $16.00 | $15.10 | $15.20 | $76.00 | 36,017 |
| 2017-12-13 | $14.80 | $15.85 | $14.80 | $15.60 | $78.00 | 43,188 |
| 2017-12-12 | $14.45 | $15.30 | $14.43 | $14.80 | $74.00 | 34,592 |
| 2017-12-11 | $15.15 | $15.60 | $14.35 | $14.45 | $72.25 | 30,445 |
| 2017-12-08 | $14.95 | $15.53 | $14.81 | $14.95 | $74.75 | 23,634 |
| 2017-12-07 | $15.50 | $16.00 | $14.90 | $14.90 | $74.50 | 30,323 |
| 2017-12-06 | $15.90 | $16.20 | $15.30 | $15.60 | $78.00 | 17,586 |
| 2017-12-05 | $15.95 | $16.45 | $15.40 | $15.95 | $79.75 | 37,683 |
| 2017-12-04 | $16.35 | $17.35 | $15.90 | $16.00 | $80.00 | 51,187 |
| 2017-12-01 | $17.50 | $18.20 | $15.80 | $16.20 | $81.00 | 68,582 |
| 2017-11-30 | $16.25 | $17.65 | $15.49 | $17.00 | $85.00 | 106,845 |
| 2017-11-29 | $15.15 | $16.00 | $15.15 | $15.20 | $76.00 | 38,083 |
| 2017-11-28 | $14.80 | $15.05 | $14.35 | $15.00 | $75.00 | 17,138 |
| 2017-11-27 | $15.30 | $15.65 | $14.50 | $14.90 | $74.50 | 40,106 |
| 2017-11-24 | $13.90 | $15.40 | $13.85 | $15.25 | $76.25 | 20,020 |
| 2017-11-22 | $13.40 | $14.10 | $13.30 | $13.90 | $69.50 | 28,056 |
| 2017-11-21 | $13.45 | $14.10 | $13.15 | $13.40 | $67.00 | 26,656 |
| 2017-11-20 | $13.70 | $13.80 | $13.30 | $13.45 | $67.25 | 19,904 |
| 2017-11-17 | $13.15 | $13.85 | $13.15 | $13.75 | $68.75 | 20,308 |
| 2017-11-16 | $12.20 | $13.35 | $12.15 | $13.25 | $66.25 | 23,440 |
| 2017-11-15 | $11.90 | $12.85 | $11.50 | $12.25 | $61.25 | 21,856 |
| 2017-11-14 | $12.35 | $12.40 | $11.85 | $12.15 | $60.75 | 20,668 |
| 2017-11-13 | $11.40 | $12.45 | $11.40 | $12.35 | $61.75 | 30,640 |
| 2017-11-10 | $12.00 | $12.05 | $11.58 | $12.00 | $60.00 | 16,652 |
| 2017-11-09 | $11.25 | $12.15 | $11.25 | $11.95 | $59.75 | 19,140 |
| 2017-11-08 | $12.05 | $12.45 | $11.95 | $12.20 | $61.00 | 12,853 |
| 2017-11-07 | $12.80 | $13.30 | $11.80 | $11.95 | $59.75 | 19,994 |
| 2017-11-06 | $11.90 | $14.70 | $11.35 | $12.65 | $63.25 | 12,480 |
| 2017-11-03 | $2.25 | $2.35 | $2.20 | $2.33 | $58.13 | 20,464 |
| 2017-11-02 | $2.30 | $2.38 | $2.23 | $2.30 | $57.50 | 22,910 |
| 2017-11-01 | $2.45 | $2.45 | $2.25 | $2.25 | $56.25 | 37,803 |
| 2017-10-31 | $2.25 | $2.40 | $2.15 | $2.30 | $57.50 | 51,299 |
| 2017-10-30 | $2.15 | $2.30 | $2.10 | $2.23 | $55.63 | 34,441 |
| 2017-10-27 | $2.30 | $2.35 | $2.05 | $2.13 | $53.13 | 40,003 |
| 2017-10-26 | $2.45 | $2.53 | $2.25 | $2.33 | $58.13 | 41,481 |
| 2017-10-25 | $2.55 | $2.60 | $2.40 | $2.40 | $60.00 | 32,871 |
| 2017-10-24 | $2.70 | $2.70 | $2.50 | $2.60 | $65.00 | 38,065 |
| 2017-10-23 | $2.75 | $2.83 | $2.65 | $2.65 | $66.25 | 28,067 |
| 2017-10-20 | $2.90 | $2.90 | $2.70 | $2.80 | $70.00 | 26,691 |
| 2017-10-19 | $2.90 | $2.95 | $2.85 | $2.90 | $72.50 | 14,215 |
| 2017-10-18 | $3.00 | $3.05 | $2.90 | $2.93 | $73.13 | 20,841 |
| 2017-10-17 | $3.00 | $3.10 | $3.00 | $3.05 | $76.25 | 28,569 |
| 2017-10-16 | $3.10 | $3.13 | $3.00 | $3.05 | $76.25 | 25,106 |
| 2017-10-13 | $3.10 | $3.20 | $3.05 | $3.10 | $77.50 | 13,652 |
| 2017-10-12 | $3.15 | $3.20 | $3.08 | $3.15 | $78.75 | 39,957 |
| 2017-10-11 | $3.20 | $3.20 | $3.08 | $3.13 | $78.13 | 19,861 |
| 2017-10-10 | $3.15 | $3.20 | $3.05 | $3.20 | $80.00 | 42,859 |
| 2017-10-09 | $3.20 | $3.25 | $3.15 | $3.15 | $78.75 | 15,525 |
| 2017-10-06 | $3.25 | $3.33 | $3.15 | $3.18 | $79.38 | 40,246 |
| 2017-10-05 | $3.30 | $3.35 | $3.25 | $3.30 | $82.50 | 19,431 |
| 2017-10-04 | $3.35 | $3.40 | $3.25 | $3.28 | $81.88 | 61,386 |
| 2017-10-03 | $3.35 | $3.45 | $3.30 | $3.30 | $82.50 | 50,441 |
| 2017-10-02 | $3.25 | $3.40 | $3.20 | $3.38 | $84.38 | 104,307 |
| 2017-09-29 | $3.20 | $3.35 | $3.15 | $3.25 | $81.25 | 82,813 |
| 2017-09-28 | $3.30 | $3.30 | $3.10 | $3.18 | $79.38 | 40,249 |
| 2017-09-27 | $3.25 | $3.50 | $3.20 | $3.25 | $81.25 | 121,674 |
| 2017-09-26 | $3.20 | $3.20 | $3.05 | $3.05 | $76.25 | 27,092 |
| 2017-09-25 | $3.10 | $3.20 | $3.10 | $3.15 | $78.75 | 21,921 |
| 2017-09-22 | $3.15 | $3.20 | $3.05 | $3.15 | $78.75 | 22,829 |
| 2017-09-21 | $3.15 | $3.20 | $3.10 | $3.10 | $77.50 | 12,823 |
| 2017-09-20 | $3.15 | $3.20 | $3.10 | $3.15 | $78.75 | 10,774 |
| 2017-09-19 | $3.15 | $3.20 | $3.05 | $3.15 | $78.75 | 52,391 |
| 2017-09-18 | $3.10 | $3.20 | $3.08 | $3.10 | $77.50 | 39,725 |
| 2017-09-15 | $3.15 | $3.20 | $3.10 | $3.10 | $77.50 | 67,014 |
| 2017-09-14 | $3.10 | $3.15 | $3.05 | $3.10 | $77.50 | 31,702 |
| 2017-09-13 | $3.15 | $3.20 | $3.05 | $3.10 | $77.50 | 25,812 |
| 2017-09-12 | $3.15 | $3.26 | $3.10 | $3.15 | $78.75 | 18,161 |
| 2017-09-11 | $3.10 | $3.20 | $3.10 | $3.15 | $78.75 | 21,613 |
| 2017-09-08 | $3.15 | $3.25 | $3.10 | $3.15 | $78.75 | 32,119 |
| 2017-09-07 | $3.05 | $3.20 | $3.02 | $3.15 | $78.75 | 29,953 |
| 2017-09-06 | $3.20 | $3.20 | $3.00 | $3.00 | $75.00 | 19,768 |
| 2017-09-05 | $3.25 | $3.30 | $3.05 | $3.15 | $78.75 | 18,204 |
| 2017-09-01 | $3.10 | $3.25 | $3.05 | $3.25 | $81.25 | 34,838 |
| 2017-08-31 | $2.95 | $3.17 | $2.95 | $3.05 | $76.25 | 22,926 |
| 2017-08-30 | $2.80 | $3.05 | $2.75 | $3.00 | $75.00 | 27,872 |
| 2017-08-29 | $2.65 | $2.80 | $2.65 | $2.80 | $70.00 | 18,528 |
| 2017-08-28 | $2.70 | $2.70 | $2.60 | $2.70 | $67.50 | 17,666 |
| 2017-08-25 | $2.75 | $2.80 | $2.60 | $2.70 | $67.50 | 29,006 |
| 2017-08-24 | $2.75 | $2.83 | $2.70 | $2.70 | $67.50 | 14,586 |
| 2017-08-23 | $2.65 | $2.80 | $2.65 | $2.75 | $68.75 | 20,734 |
| 2017-08-22 | $2.85 | $2.90 | $2.65 | $2.70 | $67.50 | 44,904 |
| 2017-08-21 | $2.90 | $2.95 | $2.75 | $2.85 | $71.25 | 23,000 |
| 2017-08-18 | $2.95 | $3.00 | $2.85 | $2.95 | $73.75 | 14,372 |
| 2017-08-17 | $3.00 | $3.10 | $2.95 | $3.00 | $75.00 | 23,555 |
| 2017-08-16 | $3.10 | $3.25 | $3.05 | $3.08 | $76.88 | 17,306 |
| 2017-08-15 | $3.20 | $3.24 | $3.10 | $3.20 | $80.00 | 14,565 |
| 2017-08-14 | $3.25 | $3.25 | $2.95 | $3.20 | $80.00 | 41,615 |
| 2017-08-11 | $3.05 | $3.25 | $2.96 | $3.20 | $80.00 | 36,195 |
| 2017-08-10 | $3.50 | $3.55 | $2.75 | $3.13 | $78.13 | 151,262 |
| 2017-08-09 | $4.35 | $4.40 | $3.65 | $3.65 | $91.25 | 77,334 |
| 2017-08-08 | $3.85 | $3.90 | $3.75 | $3.80 | $95.00 | 12,867 |
| 2017-08-07 | $3.85 | $3.90 | $3.83 | $3.85 | $96.25 | 12,795 |
| 2017-08-04 | $3.80 | $3.90 | $3.80 | $3.85 | $96.25 | 11,359 |
| 2017-08-03 | $3.80 | $3.95 | $3.75 | $3.85 | $96.25 | 15,122 |
| 2017-08-02 | $3.85 | $3.95 | $3.75 | $3.75 | $93.75 | 38,869 |
| 2017-08-01 | $4.05 | $4.08 | $3.85 | $3.90 | $97.50 | 24,148 |
| 2017-07-31 | $4.20 | $4.20 | $3.95 | $4.00 | $100.00 | 27,439 |
| 2017-07-28 | $4.10 | $4.25 | $4.05 | $4.15 | $103.75 | 15,095 |
| 2017-07-27 | $4.30 | $4.35 | $4.10 | $4.10 | $102.50 | 21,155 |
| 2017-07-26 | $4.25 | $4.33 | $4.10 | $4.30 | $107.50 | 15,996 |
| 2017-07-25 | $4.40 | $4.48 | $4.23 | $4.25 | $106.25 | 14,693 |
| 2017-07-24 | $4.35 | $4.50 | $4.25 | $4.40 | $110.00 | 13,268 |
| 2017-07-21 | $4.15 | $4.35 | $4.10 | $4.35 | $108.75 | 19,545 |
| 2017-07-20 | $4.05 | $4.20 | $3.96 | $4.10 | $102.50 | 47,707 |
| 2017-07-19 | $4.25 | $4.35 | $4.05 | $4.10 | $102.50 | 32,910 |
| 2017-07-18 | $4.20 | $4.25 | $4.15 | $4.20 | $105.00 | 8,895 |
| 2017-07-17 | $4.30 | $4.38 | $4.20 | $4.20 | $105.00 | 15,446 |
| 2017-07-14 | $4.35 | $4.43 | $4.25 | $4.30 | $107.50 | 12,117 |
| 2017-07-13 | $4.25 | $4.45 | $4.15 | $4.40 | $110.00 | 28,243 |
| 2017-07-12 | $4.35 | $4.50 | $4.15 | $4.20 | $105.00 | 38,311 |
| 2017-07-11 | $4.40 | $4.48 | $4.20 | $4.35 | $108.75 | 29,954 |
| 2017-07-10 | $4.40 | $4.45 | $4.35 | $4.35 | $108.75 | 15,346 |
| 2017-07-07 | $4.45 | $4.55 | $4.45 | $4.50 | $112.50 | 1,753 |
| 2017-07-06 | $4.55 | $4.55 | $4.43 | $4.45 | $111.25 | 5,070 |
| 2017-07-05 | $4.85 | $4.85 | $4.50 | $4.50 | $112.50 | 5,569 |
| 2017-07-03 | $4.55 | $4.80 | $4.55 | $4.80 | $120.00 | 1,989 |
| 2017-06-30 | $4.55 | $4.65 | $4.40 | $4.60 | $115.00 | 26,001 |
| 2017-06-29 | $4.45 | $4.60 | $4.23 | $4.60 | $115.00 | 29,535 |
| 2017-06-28 | $4.35 | $4.45 | $4.20 | $4.40 | $110.00 | 20,364 |
| 2017-06-27 | $4.55 | $4.65 | $4.35 | $4.35 | $108.75 | 35,671 |
| 2017-06-26 | $4.60 | $4.75 | $4.50 | $4.50 | $112.50 | 30,941 |
| 2017-06-23 | $4.60 | $4.69 | $4.35 | $4.55 | $113.75 | 96,774 |
| 2017-06-22 | $4.25 | $4.73 | $4.25 | $4.55 | $113.75 | 50,639 |
| 2017-06-21 | $4.10 | $4.25 | $4.03 | $4.25 | $106.25 | 38,493 |
| 2017-06-20 | $3.95 | $4.10 | $3.95 | $4.10 | $102.50 | 35,555 |
| 2017-06-19 | $3.90 | $3.95 | $3.80 | $3.95 | $98.75 | 17,764 |
| 2017-06-16 | $3.80 | $3.95 | $3.75 | $3.90 | $97.50 | 67,352 |
| 2017-06-15 | $3.85 | $4.00 | $3.80 | $3.85 | $96.25 | 26,346 |
| 2017-06-14 | $3.85 | $3.98 | $3.80 | $3.85 | $96.25 | 26,716 |
| 2017-06-13 | $3.90 | $3.90 | $3.75 | $3.85 | $96.25 | 12,590 |
| 2017-06-12 | $3.90 | $3.95 | $3.80 | $3.85 | $96.25 | 37,984 |
| 2017-06-09 | $4.00 | $4.00 | $3.80 | $3.90 | $97.50 | 29,139 |
| 2017-06-08 | $3.85 | $4.00 | $3.85 | $4.00 | $100.00 | 4,997 |
| 2017-06-07 | $3.90 | $3.98 | $3.85 | $3.90 | $97.50 | 2,868 |
| 2017-06-06 | $3.85 | $3.95 | $3.75 | $3.90 | $97.50 | 49,987 |
| 2017-06-05 | $4.00 | $4.05 | $3.80 | $3.90 | $97.50 | 24,070 |
| 2017-06-02 | $3.95 | $4.00 | $3.85 | $4.00 | $100.00 | 18,072 |
| 2017-06-01 | $3.75 | $3.95 | $3.65 | $3.85 | $96.25 | 23,862 |
| 2017-05-31 | $3.75 | $3.80 | $3.65 | $3.80 | $95.00 | 54,106 |
| 2017-05-30 | $3.85 | $3.85 | $3.70 | $3.70 | $92.50 | 48,109 |
| 2017-05-26 | $3.85 | $3.85 | $3.75 | $3.85 | $96.25 | 36,954 |
| 2017-05-25 | $3.85 | $3.90 | $3.75 | $3.85 | $96.25 | 23,690 |
| 2017-05-24 | $3.85 | $3.90 | $3.80 | $3.80 | $95.00 | 12,119 |
| 2017-05-23 | $3.85 | $3.95 | $3.75 | $3.85 | $96.25 | 22,052 |
| 2017-05-22 | $3.85 | $3.90 | $3.70 | $3.85 | $96.25 | 48,856 |
| 2017-05-19 | $3.95 | $4.00 | $3.75 | $3.80 | $95.00 | 37,233 |
| 2017-05-18 | $3.85 | $4.00 | $3.80 | $3.90 | $97.50 | 30,665 |
| 2017-05-17 | $4.05 | $4.15 | $3.85 | $3.85 | $96.25 | 31,700 |
| 2017-05-16 | $4.20 | $4.25 | $4.03 | $4.15 | $103.75 | 29,800 |
| 2017-05-15 | $4.05 | $4.30 | $4.00 | $4.25 | $106.25 | 33,150 |
| 2017-05-12 | $4.00 | $4.20 | $3.95 | $4.00 | $100.00 | 31,832 |
| 2017-05-11 | $4.00 | $4.05 | $3.85 | $4.00 | $100.00 | 18,592 |
| 2017-05-10 | $3.80 | $4.10 | $3.80 | $4.05 | $101.25 | 33,703 |
| 2017-05-09 | $3.75 | $3.85 | $3.70 | $3.80 | $95.00 | 12,366 |
| 2017-05-08 | $3.75 | $3.90 | $3.70 | $3.70 | $92.50 | 25,070 |
| 2017-05-05 | $3.80 | $3.95 | $3.75 | $3.80 | $95.00 | 21,427 |
| 2017-05-04 | $3.90 | $3.95 | $3.80 | $3.85 | $96.25 | 18,312 |
| 2017-05-03 | $3.95 | $4.00 | $3.85 | $3.85 | $96.25 | 23,232 |
| 2017-05-02 | $3.95 | $4.05 | $3.85 | $3.95 | $98.75 | 37,270 |
| 2017-05-01 | $4.25 | $4.30 | $3.90 | $3.95 | $98.75 | 55,559 |
| 2017-04-28 | $3.75 | $4.33 | $3.75 | $4.30 | $107.50 | 87,945 |
| 2017-04-27 | $3.85 | $3.90 | $3.75 | $3.85 | $96.25 | 21,194 |
| 2017-04-26 | $3.80 | $3.90 | $3.75 | $3.85 | $96.25 | 24,394 |
| 2017-04-25 | $3.80 | $3.90 | $3.80 | $3.80 | $95.00 | 17,114 |
| 2017-04-24 | $3.80 | $3.88 | $3.70 | $3.80 | $95.00 | 31,295 |
| 2017-04-21 | $3.90 | $3.95 | $3.75 | $3.80 | $95.00 | 17,437 |
| 2017-04-20 | $3.75 | $3.95 | $3.68 | $3.88 | $96.88 | 38,529 |
| 2017-04-19 | $3.70 | $3.85 | $3.63 | $3.75 | $93.75 | 42,806 |
| 2017-04-18 | $3.70 | $3.83 | $3.60 | $3.65 | $91.25 | 28,450 |
| 2017-04-17 | $3.80 | $3.85 | $3.70 | $3.75 | $93.75 | 18,744 |
| 2017-04-13 | $3.75 | $3.85 | $3.70 | $3.70 | $92.50 | 24,083 |
| 2017-04-12 | $3.75 | $3.95 | $3.70 | $3.70 | $92.50 | 25,394 |
| 2017-04-11 | $3.90 | $3.95 | $3.75 | $3.75 | $93.75 | 20,904 |
| 2017-04-10 | $3.85 | $4.00 | $3.85 | $3.85 | $96.25 | 59,751 |
| 2017-04-07 | $3.80 | $3.98 | $3.75 | $3.85 | $96.25 | 41,541 |
| 2017-04-06 | $3.85 | $3.85 | $3.70 | $3.85 | $96.25 | 21,879 |
| 2017-04-05 | $3.85 | $3.85 | $3.70 | $3.80 | $95.00 | 50,250 |
| 2017-04-04 | $3.85 | $3.85 | $3.72 | $3.80 | $95.00 | 19,681 |
| 2017-04-03 | $3.80 | $3.95 | $3.70 | $3.85 | $96.25 | 42,462 |
| 2017-03-31 | $3.80 | $3.90 | $3.70 | $3.75 | $93.75 | 54,215 |
| 2017-03-30 | $3.85 | $3.85 | $3.65 | $3.85 | $96.25 | 49,890 |
| 2017-03-29 | $4.05 | $4.18 | $3.85 | $3.90 | $97.50 | 84,245 |
| 2017-03-28 | $4.10 | $4.30 | $4.00 | $4.20 | $105.00 | 64,322 |
| 2017-03-27 | $4.10 | $4.50 | $4.10 | $4.35 | $108.75 | 53,568 |
| 2017-03-24 | $4.05 | $4.18 | $4.00 | $4.10 | $102.50 | 18,988 |
| 2017-03-23 | $4.10 | $4.25 | $3.95 | $4.05 | $101.25 | 41,532 |
| 2017-03-22 | $4.00 | $4.15 | $3.96 | $4.05 | $101.25 | 39,218 |
| 2017-03-21 | $4.20 | $4.20 | $3.85 | $4.05 | $101.25 | 71,157 |
| 2017-03-20 | $3.90 | $4.25 | $3.80 | $4.20 | $105.00 | 78,989 |
| 2017-03-17 | $3.80 | $3.90 | $3.65 | $3.85 | $96.25 | 106,649 |
| 2017-03-16 | $3.80 | $3.85 | $3.70 | $3.85 | $96.25 | 29,682 |
| 2017-03-15 | $3.75 | $3.83 | $3.63 | $3.75 | $93.75 | 5,778 |
| 2017-03-14 | $3.70 | $3.80 | $3.65 | $3.80 | $95.00 | 4,706 |
| 2017-03-13 | $3.75 | $3.85 | $3.63 | $3.75 | $93.75 | 75,650 |
| 2017-03-10 | $3.55 | $3.75 | $3.53 | $3.60 | $90.00 | 23,716 |
| 2017-03-09 | $3.55 | $3.60 | $3.50 | $3.60 | $90.00 | 37,354 |
| 2017-03-08 | $3.50 | $3.60 | $3.48 | $3.55 | $88.75 | 43,982 |
| 2017-03-07 | $3.55 | $3.60 | $3.45 | $3.50 | $87.50 | 72,125 |
| 2017-03-06 | $3.60 | $3.70 | $3.55 | $3.60 | $90.00 | 30,998 |
| 2017-03-03 | $3.90 | $3.90 | $3.51 | $3.65 | $91.25 | 61,525 |
| 2017-03-02 | $3.50 | $4.00 | $3.40 | $3.85 | $96.25 | 114,460 |
| 2017-03-01 | $3.50 | $3.60 | $3.35 | $3.60 | $90.00 | 104,137 |
| 2017-02-28 | $3.55 | $3.75 | $3.30 | $3.40 | $85.00 | 224,529 |
| 2017-02-27 | $4.50 | $4.50 | $4.00 | $4.20 | $105.00 | 302,559 |
| 2017-02-24 | $4.13 | $4.75 | $4.00 | $4.05 | $101.25 | 864,275 |
| 2017-02-23 | $3.10 | $3.20 | $3.00 | $3.15 | $78.75 | 39,260 |
| 2017-02-22 | $3.15 | $3.30 | $3.10 | $3.13 | $78.13 | 27,398 |
| 2017-02-21 | $3.50 | $3.55 | $3.15 | $3.20 | $80.00 | 56,994 |
| 2017-02-17 | $3.20 | $3.40 | $3.10 | $3.35 | $83.75 | 50,291 |
| 2017-02-16 | $3.20 | $3.30 | $3.15 | $3.18 | $79.38 | 21,500 |
| 2017-02-15 | $3.20 | $3.30 | $3.10 | $3.30 | $82.50 | 39,062 |
| 2017-02-14 | $3.10 | $3.20 | $3.05 | $3.15 | $78.75 | 18,422 |
| 2017-02-13 | $3.25 | $3.30 | $3.00 | $3.15 | $78.75 | 58,535 |
| 2017-02-10 | $3.10 | $3.23 | $3.00 | $3.20 | $80.00 | 41,602 |
| 2017-02-09 | $3.03 | $3.10 | $2.93 | $3.05 | $76.25 | 67,477 |
| 2017-02-08 | $3.00 | $3.10 | $2.90 | $2.90 | $72.50 | 90,521 |
| 2017-02-07 | $3.15 | $3.20 | $2.95 | $3.00 | $75.00 | 51,405 |
| 2017-02-06 | $3.15 | $3.25 | $3.10 | $3.15 | $78.75 | 45,637 |
| 2017-02-03 | $3.20 | $3.25 | $3.10 | $3.20 | $80.00 | 34,721 |
| 2017-02-02 | $3.10 | $3.20 | $3.00 | $3.20 | $80.00 | 18,946 |
| 2017-02-01 | $3.20 | $3.21 | $3.05 | $3.15 | $78.75 | 38,859 |
| 2017-01-31 | $3.10 | $3.35 | $3.10 | $3.15 | $78.75 | 55,574 |
| 2017-01-30 | $3.15 | $3.20 | $3.00 | $3.20 | $80.00 | 28,848 |
| 2017-01-27 | $3.15 | $3.25 | $3.10 | $3.15 | $78.75 | 37,924 |
| 2017-01-26 | $3.00 | $3.15 | $3.00 | $3.15 | $78.75 | 49,302 |
| 2017-01-25 | $2.90 | $3.10 | $2.85 | $2.95 | $73.75 | 64,421 |
| 2017-01-24 | $2.90 | $2.93 | $2.75 | $2.85 | $71.25 | 80,912 |
| 2017-01-23 | $3.05 | $3.08 | $2.80 | $2.83 | $70.63 | 104,634 |
| 2017-01-20 | $3.20 | $3.24 | $2.95 | $3.00 | $75.00 | 60,544 |
| 2017-01-19 | $3.20 | $3.25 | $3.15 | $3.20 | $80.00 | 23,356 |
| 2017-01-18 | $3.30 | $3.35 | $3.15 | $3.25 | $81.25 | 42,747 |
| 2017-01-17 | $3.35 | $3.35 | $3.15 | $3.25 | $81.25 | 71,669 |
| 2017-01-13 | $3.40 | $3.58 | $3.35 | $3.40 | $85.00 | 51,201 |
| 2017-01-12 | $3.30 | $3.45 | $3.25 | $3.40 | $85.00 | 38,400 |
| 2017-01-11 | $3.70 | $3.70 | $3.25 | $3.38 | $84.38 | 86,280 |
| 2017-01-10 | $3.45 | $3.70 | $3.40 | $3.65 | $91.25 | 70,033 |
| 2017-01-09 | $3.75 | $3.80 | $3.30 | $3.35 | $83.75 | 116,888 |
| 2017-01-06 | $3.30 | $3.75 | $3.25 | $3.75 | $93.75 | 195,643 |
| 2017-01-05 | $3.25 | $3.30 | $3.15 | $3.25 | $81.25 | 138,340 |
| 2017-01-04 | $3.15 | $3.30 | $2.90 | $3.25 | $81.25 | 197,220 |
| 2017-01-03 | $2.90 | $3.00 | $2.85 | $3.00 | $75.00 | 197,064 |
| 2016-12-30 | $2.70 | $3.30 | $2.60 | $2.80 | $70.00 | 782,435 |
| 2016-12-29 | $3.15 | $3.20 | $2.55 | $2.60 | $65.00 | 856,065 |
| 2016-12-28 | $6.25 | $6.25 | $5.70 | $6.10 | $152.50 | 90,125 |
| 2016-12-27 | $6.05 | $6.33 | $5.85 | $5.90 | $147.50 | 64,713 |
| 2016-12-23 | $5.90 | $6.34 | $5.80 | $6.20 | $155.00 | 103,557 |
| 2016-12-22 | $6.05 | $6.15 | $5.75 | $5.90 | $147.50 | 58,041 |
| 2016-12-21 | $6.25 | $6.55 | $6.10 | $6.15 | $153.75 | 37,763 |
| 2016-12-20 | $6.80 | $7.00 | $6.20 | $6.30 | $157.50 | 94,035 |
| 2016-12-19 | $7.15 | $7.40 | $7.00 | $7.20 | $180.00 | 54,784 |
| 2016-12-16 | $7.05 | $7.12 | $6.80 | $7.00 | $175.00 | 135,474 |
| 2016-12-15 | $7.00 | $7.20 | $6.83 | $7.00 | $175.00 | 45,268 |
| 2016-12-14 | $7.30 | $7.35 | $6.90 | $7.05 | $176.25 | 42,441 |
| 2016-12-13 | $7.45 | $7.83 | $7.15 | $7.30 | $182.50 | 52,327 |
| 2016-12-12 | $7.50 | $7.85 | $7.25 | $7.55 | $188.75 | 78,611 |
| 2016-12-09 | $7.40 | $8.00 | $7.35 | $7.70 | $192.50 | 47,377 |
| 2016-12-08 | $7.30 | $7.40 | $7.00 | $7.35 | $183.75 | 32,460 |
| 2016-12-07 | $7.70 | $7.80 | $7.20 | $7.40 | $185.00 | 62,639 |
| 2016-12-06 | $7.45 | $7.95 | $7.40 | $7.80 | $195.00 | 39,855 |
| 2016-12-05 | $8.00 | $8.20 | $7.28 | $7.50 | $187.50 | 98,767 |
| 2016-12-02 | $6.55 | $7.60 | $6.45 | $7.55 | $188.75 | 67,327 |
| 2016-12-01 | $6.55 | $6.65 | $6.25 | $6.55 | $163.75 | 39,701 |
| 2016-11-30 | $6.45 | $6.65 | $6.23 | $6.50 | $162.50 | 52,819 |
| 2016-11-29 | $6.40 | $6.60 | $6.25 | $6.45 | $161.25 | 34,809 |
| 2016-11-28 | $6.65 | $6.65 | $6.25 | $6.45 | $161.25 | 40,861 |
| 2016-11-25 | $6.45 | $6.80 | $6.40 | $6.60 | $165.00 | 38,195 |
| 2016-11-23 | $6.40 | $6.45 | $6.10 | $6.45 | $161.25 | 49,408 |
| 2016-11-22 | $6.60 | $6.74 | $6.25 | $6.45 | $161.25 | 67,866 |
| 2016-11-21 | $6.90 | $7.10 | $6.54 | $6.65 | $166.25 | 69,875 |
| 2016-11-18 | $6.90 | $7.30 | $6.55 | $7.25 | $181.25 | 62,474 |
| 2016-11-17 | $6.50 | $7.25 | $6.44 | $6.80 | $170.00 | 86,377 |
| 2016-11-16 | $6.60 | $6.65 | $6.20 | $6.40 | $160.00 | 61,386 |
| 2016-11-15 | $6.60 | $6.85 | $6.40 | $6.65 | $166.25 | 69,952 |
| 2016-11-14 | $6.65 | $6.75 | $6.40 | $6.50 | $162.50 | 62,377 |
| 2016-11-11 | $6.50 | $6.80 | $6.10 | $6.65 | $166.25 | 86,134 |
| 2016-11-10 | $7.40 | $7.50 | $6.55 | $6.65 | $166.25 | 108,661 |
| 2016-11-09 | $6.05 | $7.10 | $6.00 | $7.05 | $176.25 | 155,212 |
| 2016-11-08 | $6.25 | $6.35 | $5.70 | $5.90 | $147.50 | 313,173 |
| 2016-11-07 | $8.60 | $9.40 | $6.60 | $6.85 | $171.25 | 545,704 |
| 2016-11-04 | $7.55 | $7.55 | $7.55 | $7.55 | $188.75 | 0 |
| 2016-11-03 | $7.40 | $8.10 | $7.10 | $7.55 | $188.75 | 267,173 |
| 2016-11-02 | $11.75 | $12.75 | $7.05 | $7.30 | $182.50 | 833,855 |
| 2016-11-01 | $18.10 | $18.90 | $17.55 | $18.65 | $466.25 | 61,473 |
| 2016-10-31 | $18.70 | $18.95 | $17.45 | $18.13 | $453.13 | 70,004 |
| 2016-10-28 | $18.30 | $20.19 | $17.60 | $18.50 | $462.50 | 238,908 |
| 2016-10-27 | $23.70 | $23.89 | $22.18 | $23.44 | $586.00 | 71,551 |
| 2016-10-26 | $23.61 | $23.98 | $23.06 | $23.56 | $589.00 | 44,249 |
| 2016-10-25 | $23.97 | $24.31 | $23.19 | $23.62 | $590.50 | 28,179 |
| 2016-10-24 | $24.47 | $24.48 | $23.44 | $23.97 | $599.25 | 54,236 |
| 2016-10-21 | $23.48 | $23.98 | $23.14 | $23.76 | $594.00 | 29,450 |
| 2016-10-20 | $22.40 | $23.59 | $22.22 | $23.48 | $587.00 | 32,856 |
| 2016-10-19 | $22.75 | $22.78 | $21.86 | $22.36 | $559.00 | 27,152 |
| 2016-10-18 | $22.49 | $22.72 | $21.86 | $22.36 | $559.00 | 32,417 |
| 2016-10-17 | $21.52 | $21.95 | $21.10 | $21.87 | $546.75 | 25,424 |
| 2016-10-14 | $22.55 | $22.64 | $21.62 | $21.62 | $540.50 | 23,742 |
| 2016-10-13 | $22.03 | $22.78 | $21.86 | $22.22 | $555.50 | 33,811 |
| 2016-10-12 | $22.16 | $22.53 | $21.55 | $22.30 | $557.50 | 35,558 |
| 2016-10-11 | $22.53 | $23.07 | $21.84 | $22.10 | $552.50 | 40,763 |
| 2016-10-10 | $22.64 | $23.45 | $22.61 | $22.88 | $572.00 | 26,244 |
| 2016-10-07 | $22.17 | $22.55 | $21.61 | $22.45 | $561.25 | 44,109 |
| 2016-10-06 | $22.42 | $22.53 | $21.69 | $22.18 | $554.50 | 37,979 |
| 2016-10-05 | $22.42 | $23.18 | $22.42 | $22.79 | $569.75 | 40,477 |
| 2016-10-04 | $22.98 | $23.38 | $22.26 | $22.59 | $564.75 | 43,071 |
| 2016-10-03 | $24.09 | $24.14 | $22.42 | $23.11 | $577.75 | 73,561 |
| 2016-09-30 | $24.68 | $25.00 | $23.77 | $24.20 | $605.00 | 66,272 |
| 2016-09-29 | $26.34 | $26.53 | $23.69 | $23.88 | $597.00 | 60,861 |
| 2016-09-28 | $26.24 | $26.95 | $25.02 | $26.22 | $655.50 | 42,188 |
| 2016-09-27 | $24.58 | $26.09 | $24.58 | $26.03 | $650.75 | 51,287 |
| 2016-09-26 | $24.91 | $25.25 | $24.55 | $24.72 | $618.00 | 23,771 |
| 2016-09-23 | $24.59 | $25.42 | $24.51 | $25.21 | $630.25 | 36,135 |
| 2016-09-22 | $24.63 | $25.00 | $23.82 | $24.60 | $615.00 | 30,776 |
| 2016-09-21 | $24.61 | $24.98 | $23.77 | $24.61 | $615.25 | 29,454 |
| 2016-09-20 | $24.80 | $25.20 | $24.41 | $24.70 | $617.50 | 33,338 |
| 2016-09-19 | $24.70 | $25.19 | $24.31 | $24.56 | $614.00 | 28,766 |
| 2016-09-16 | $25.11 | $25.20 | $24.34 | $24.69 | $617.25 | 61,264 |
| 2016-09-15 | $24.23 | $25.54 | $23.86 | $25.40 | $635.00 | 50,951 |
| 2016-09-14 | $23.97 | $24.50 | $23.38 | $24.04 | $601.00 | 42,200 |
| 2016-09-13 | $23.02 | $23.40 | $22.26 | $23.29 | $582.25 | 52,406 |
| 2016-09-12 | $21.50 | $22.74 | $21.44 | $22.65 | $566.25 | 26,021 |
| 2016-09-09 | $22.49 | $22.76 | $21.50 | $21.51 | $537.75 | 22,817 |
| 2016-09-08 | $22.64 | $23.13 | $22.00 | $22.81 | $570.25 | 24,740 |
| 2016-09-07 | $22.87 | $23.53 | $22.58 | $22.76 | $569.00 | 23,149 |
| 2016-09-06 | $22.40 | $23.47 | $22.40 | $22.83 | $570.75 | 38,520 |
| 2016-09-02 | $22.21 | $22.44 | $21.80 | $22.11 | $552.75 | 23,699 |
| 2016-09-01 | $21.99 | $22.50 | $21.72 | $22.29 | $557.25 | 29,492 |
| 2016-08-31 | $22.00 | $22.47 | $21.50 | $21.94 | $548.50 | 43,766 |
| 2016-08-30 | $21.20 | $21.84 | $21.20 | $21.44 | $536.00 | 15,285 |
| 2016-08-29 | $21.42 | $21.73 | $20.69 | $21.27 | $531.75 | 26,742 |
| 2016-08-26 | $21.02 | $22.00 | $20.77 | $21.30 | $532.50 | 30,238 |
| 2016-08-25 | $21.63 | $21.75 | $20.48 | $21.08 | $527.00 | 34,471 |
| 2016-08-24 | $22.96 | $23.40 | $21.04 | $21.19 | $529.75 | 34,833 |
| 2016-08-23 | $23.12 | $23.24 | $22.65 | $22.85 | $571.25 | 16,471 |
| 2016-08-22 | $22.39 | $22.86 | $22.26 | $22.64 | $566.00 | 18,600 |
| 2016-08-19 | $23.28 | $23.59 | $22.50 | $22.63 | $565.75 | 33,533 |
| 2016-08-18 | $23.16 | $23.78 | $23.03 | $23.44 | $586.00 | 18,474 |
| 2016-08-17 | $22.95 | $23.32 | $22.70 | $23.11 | $577.75 | 20,827 |
| 2016-08-16 | $23.73 | $23.91 | $22.87 | $22.98 | $574.50 | 33,400 |
| 2016-08-15 | $23.56 | $24.79 | $23.56 | $23.78 | $594.50 | 39,982 |
| 2016-08-12 | $23.60 | $23.66 | $22.99 | $23.55 | $588.75 | 18,465 |
| 2016-08-11 | $23.01 | $23.82 | $22.75 | $23.56 | $589.00 | 37,160 |
| 2016-08-10 | $24.40 | $24.40 | $22.56 | $22.77 | $569.25 | 33,446 |
| 2016-08-09 | $24.25 | $24.73 | $23.76 | $24.40 | $610.00 | 23,099 |
| 2016-08-08 | $24.13 | $25.09 | $23.31 | $23.97 | $599.25 | 58,307 |
| 2016-08-05 | $22.88 | $24.21 | $22.62 | $24.14 | $603.50 | 42,499 |
| 2016-08-04 | $22.40 | $23.29 | $22.21 | $22.72 | $568.00 | 48,450 |
| 2016-08-03 | $20.16 | $22.40 | $20.16 | $22.20 | $555.00 | 61,713 |
| 2016-08-02 | $18.10 | $20.59 | $18.10 | $20.16 | $504.00 | 71,821 |
| 2016-08-01 | $18.07 | $18.68 | $18.06 | $18.50 | $462.50 | 33,868 |
| 2016-07-29 | $17.65 | $18.18 | $17.51 | $17.97 | $449.25 | 23,967 |
| 2016-07-28 | $18.58 | $18.58 | $17.54 | $17.67 | $441.75 | 30,245 |
| 2016-07-27 | $18.05 | $18.46 | $17.74 | $18.39 | $459.75 | 19,368 |
| 2016-07-26 | $17.81 | $18.14 | $17.54 | $18.01 | $450.25 | 32,429 |
| 2016-07-25 | $18.30 | $18.61 | $17.61 | $18.00 | $450.00 | 22,802 |
| 2016-07-22 | $18.00 | $18.24 | $17.55 | $18.08 | $452.00 | 29,640 |
| 2016-07-21 | $18.13 | $18.26 | $17.67 | $17.83 | $445.75 | 25,212 |
| 2016-07-20 | $17.55 | $18.10 | $17.30 | $17.96 | $449.00 | 18,359 |
| 2016-07-19 | $18.14 | $18.14 | $17.30 | $17.42 | $435.50 | 21,077 |
| 2016-07-18 | $18.56 | $18.66 | $17.92 | $18.15 | $453.75 | 19,162 |
| 2016-07-15 | $18.48 | $18.62 | $18.20 | $18.47 | $461.75 | 22,199 |
| 2016-07-14 | $18.73 | $18.98 | $18.21 | $18.42 | $460.50 | 22,259 |
| 2016-07-13 | $19.01 | $19.52 | $18.47 | $18.52 | $463.00 | 34,247 |
| 2016-07-12 | $18.89 | $19.40 | $18.18 | $18.88 | $472.00 | 44,910 |
| 2016-07-11 | $18.13 | $18.21 | $17.69 | $18.06 | $451.50 | 24,268 |
| 2016-07-08 | $17.81 | $18.09 | $17.65 | $17.98 | $449.50 | 27,118 |
| 2016-07-07 | $17.30 | $17.86 | $17.30 | $17.81 | $445.25 | 19,055 |
| 2016-07-06 | $16.95 | $17.96 | $16.67 | $17.32 | $433.00 | 21,798 |
| 2016-07-05 | $17.60 | $17.60 | $16.76 | $16.93 | $423.25 | 24,231 |
| 2016-07-01 | $16.42 | $17.12 | $16.34 | $17.09 | $427.25 | 14,953 |
| 2016-06-30 | $16.55 | $16.93 | $16.34 | $16.49 | $412.25 | 17,089 |
| 2016-06-29 | $16.50 | $16.66 | $16.10 | $16.54 | $413.50 | 24,626 |
| 2016-06-28 | $16.33 | $16.74 | $16.07 | $16.28 | $407.00 | 25,347 |
| 2016-06-27 | $17.13 | $17.31 | $15.75 | $16.05 | $401.25 | 35,189 |
| 2016-06-24 | $17.44 | $18.30 | $17.12 | $17.41 | $435.25 | 65,923 |
| 2016-06-23 | $18.51 | $18.58 | $18.08 | $18.56 | $464.00 | 21,583 |
| 2016-06-22 | $18.45 | $18.85 | $18.01 | $18.30 | $457.50 | 26,173 |
| 2016-06-21 | $18.70 | $19.38 | $17.79 | $18.53 | $463.25 | 24,587 |
| 2016-06-20 | $18.57 | $19.04 | $18.11 | $18.67 | $466.75 | 25,333 |
| 2016-06-17 | $18.52 | $18.67 | $18.18 | $18.25 | $456.25 | 44,644 |
| 2016-06-16 | $18.32 | $18.70 | $18.06 | $18.54 | $463.50 | 30,911 |
| 2016-06-15 | $18.70 | $18.98 | $18.41 | $18.47 | $461.75 | 18,285 |
| 2016-06-14 | $18.82 | $19.24 | $18.17 | $18.60 | $465.00 | 20,248 |
| 2016-06-13 | $18.74 | $19.70 | $18.51 | $18.78 | $469.50 | 30,153 |
| 2016-06-10 | $18.71 | $19.00 | $18.20 | $18.72 | $468.00 | 22,010 |
| 2016-06-09 | $19.08 | $19.40 | $18.69 | $18.86 | $471.50 | 14,837 |
| 2016-06-08 | $19.48 | $19.67 | $19.17 | $19.24 | $481.00 | 20,241 |
| 2016-06-07 | $19.50 | $19.62 | $18.94 | $19.38 | $484.50 | 28,977 |
| 2016-06-06 | $18.88 | $19.65 | $18.50 | $19.48 | $487.00 | 22,246 |
| 2016-06-03 | $19.83 | $20.00 | $18.69 | $18.73 | $468.25 | 38,906 |
| 2016-06-02 | $19.12 | $20.02 | $19.05 | $19.85 | $496.13 | 46,909 |
| 2016-06-01 | $18.75 | $19.22 | $18.54 | $19.14 | $478.50 | 39,123 |
| 2016-05-31 | $18.44 | $19.04 | $18.36 | $18.79 | $469.75 | 46,551 |
| 2016-05-27 | $18.03 | $18.52 | $17.79 | $18.26 | $456.50 | 38,956 |
| 2016-05-26 | $18.00 | $18.30 | $17.63 | $17.89 | $447.25 | 28,991 |
| 2016-05-25 | $17.15 | $17.76 | $17.07 | $17.49 | $437.25 | 31,314 |
| 2016-05-24 | $16.16 | $17.68 | $16.11 | $16.91 | $422.75 | 42,184 |
| 2016-05-23 | $15.78 | $16.38 | $15.71 | $16.02 | $400.50 | 18,736 |
| 2016-05-20 | $14.99 | $15.93 | $14.81 | $15.76 | $394.00 | 22,410 |
| 2016-05-19 | $15.18 | $15.61 | $14.48 | $14.81 | $370.25 | 24,048 |
| 2016-05-18 | $14.97 | $15.37 | $14.80 | $15.36 | $384.00 | 24,469 |
| 2016-05-17 | $15.41 | $15.77 | $14.90 | $14.99 | $374.75 | 36,238 |
| 2016-05-16 | $14.81 | $15.58 | $14.50 | $15.53 | $388.25 | 39,415 |
| 2016-05-13 | $15.15 | $15.69 | $14.56 | $14.75 | $368.75 | 34,856 |
| 2016-05-12 | $15.33 | $15.60 | $14.47 | $14.83 | $370.75 | 28,568 |
| 2016-05-11 | $15.85 | $16.00 | $15.19 | $15.22 | $380.50 | 16,298 |
| 2016-05-10 | $15.85 | $16.14 | $15.42 | $15.87 | $396.75 | 23,332 |
| 2016-05-09 | $14.42 | $16.15 | $14.32 | $15.92 | $398.00 | 47,207 |
| 2016-05-06 | $15.66 | $15.98 | $15.22 | $15.67 | $391.75 | 24,112 |
| 2016-05-05 | $16.16 | $16.42 | $15.31 | $15.84 | $396.00 | 23,000 |
| 2016-05-04 | $16.93 | $17.21 | $16.01 | $16.10 | $402.50 | 32,889 |
| 2016-05-03 | $17.08 | $17.69 | $17.00 | $17.04 | $426.00 | 27,824 |
| 2016-05-02 | $17.68 | $19.28 | $17.08 | $17.39 | $434.75 | 65,506 |
| 2016-04-29 | $17.33 | $17.63 | $16.66 | $16.93 | $423.25 | 23,069 |
| 2016-04-28 | $17.87 | $18.14 | $17.33 | $17.39 | $434.75 | 21,918 |
| 2016-04-27 | $18.07 | $18.55 | $17.64 | $17.90 | $447.50 | 14,572 |
| 2016-04-26 | $18.88 | $18.90 | $17.55 | $18.16 | $454.00 | 21,914 |
| 2016-04-25 | $19.14 | $19.38 | $18.56 | $18.83 | $470.75 | 14,167 |
| 2016-04-22 | $19.23 | $19.45 | $18.51 | $19.20 | $480.00 | 21,641 |
| 2016-04-21 | $18.09 | $19.08 | $17.96 | $19.07 | $476.75 | 22,078 |
| 2016-04-20 | $18.22 | $18.62 | $17.71 | $18.17 | $454.25 | 14,485 |
| 2016-04-19 | $18.74 | $18.94 | $17.64 | $18.17 | $454.25 | 18,068 |
| 2016-04-18 | $18.15 | $19.00 | $18.15 | $18.78 | $469.50 | 14,857 |
| 2016-04-15 | $18.69 | $19.00 | $18.09 | $18.32 | $458.00 | 13,588 |
| 2016-04-14 | $18.63 | $19.13 | $18.56 | $18.79 | $469.75 | 15,395 |
| 2016-04-13 | $17.98 | $18.58 | $17.74 | $18.56 | $464.00 | 16,531 |
| 2016-04-12 | $17.98 | $18.22 | $17.50 | $17.82 | $445.50 | 16,110 |
| 2016-04-11 | $19.02 | $19.28 | $17.90 | $18.08 | $452.00 | 17,142 |
| 2016-04-08 | $19.72 | $19.77 | $18.35 | $18.55 | $463.75 | 16,083 |
| 2016-04-07 | $19.17 | $19.55 | $18.96 | $19.29 | $482.25 | 26,666 |
| 2016-04-06 | $18.45 | $19.31 | $18.41 | $19.25 | $481.25 | 30,644 |
| 2016-04-05 | $17.91 | $18.58 | $17.67 | $18.26 | $456.50 | 21,638 |
| 2016-04-04 | $17.65 | $18.80 | $17.40 | $18.26 | $456.50 | 31,866 |
| 2016-04-01 | $17.27 | $18.00 | $17.15 | $17.65 | $441.25 | 33,217 |
| 2016-03-31 | $16.51 | $17.80 | $16.49 | $17.52 | $438.00 | 28,082 |
| 2016-03-30 | $16.65 | $16.98 | $16.12 | $16.28 | $407.00 | 27,934 |
| 2016-03-29 | $14.98 | $16.63 | $14.70 | $16.55 | $413.75 | 39,916 |
| 2016-03-28 | $15.47 | $15.60 | $14.89 | $15.00 | $375.00 | 22,804 |
| 2016-03-24 | $15.14 | $15.93 | $14.83 | $15.31 | $382.75 | 12,101 |
| 2016-03-23 | $16.33 | $16.61 | $15.25 | $15.38 | $384.50 | 26,696 |
| 2016-03-22 | $15.54 | $16.62 | $15.51 | $16.40 | $410.00 | 23,697 |
| 2016-03-21 | $15.17 | $16.43 | $15.00 | $15.69 | $392.25 | 30,483 |
| 2016-03-18 | $15.00 | $15.40 | $14.26 | $15.25 | $381.25 | 52,079 |
| 2016-03-17 | $15.16 | $15.49 | $14.03 | $14.90 | $372.50 | 34,401 |
| 2016-03-16 | $15.95 | $16.15 | $14.87 | $15.11 | $377.75 | 30,565 |
| 2016-03-15 | $16.62 | $16.98 | $15.85 | $15.95 | $398.75 | 33,934 |
| 2016-03-14 | $16.88 | $17.34 | $16.54 | $16.94 | $423.50 | 24,525 |
| 2016-03-11 | $16.72 | $16.96 | $16.50 | $16.87 | $421.75 | 24,420 |
| 2016-03-10 | $17.16 | $17.26 | $16.15 | $16.42 | $410.50 | 23,215 |
| 2016-03-09 | $16.98 | $17.34 | $16.62 | $17.02 | $425.50 | 26,489 |
| 2016-03-08 | $18.04 | $18.42 | $16.46 | $16.94 | $423.50 | 41,997 |
| 2016-03-07 | $17.43 | $18.73 | $17.27 | $18.58 | $464.50 | 32,491 |
| 2016-03-04 | $17.63 | $17.97 | $17.22 | $17.52 | $438.00 | 25,015 |
| 2016-03-03 | $17.77 | $18.46 | $17.14 | $17.71 | $442.75 | 32,400 |
| 2016-03-02 | $16.75 | $18.17 | $16.42 | $17.69 | $442.25 | 29,957 |
| 2016-03-01 | $16.45 | $16.91 | $15.51 | $16.85 | $421.25 | 59,699 |
| 2016-02-29 | $17.73 | $18.17 | $16.71 | $16.83 | $420.75 | 30,772 |
| 2016-02-26 | $17.93 | $18.34 | $17.52 | $17.66 | $441.50 | 34,943 |
| 2016-02-25 | $17.59 | $18.39 | $16.51 | $17.63 | $440.75 | 41,769 |
| 2016-02-24 | $16.90 | $17.35 | $16.06 | $17.21 | $430.25 | 35,691 |
| 2016-02-23 | $17.45 | $17.90 | $16.86 | $16.90 | $422.50 | 27,021 |
| 2016-02-22 | $18.66 | $18.82 | $17.45 | $17.66 | $441.50 | 36,241 |
| 2016-02-19 | $17.38 | $18.24 | $16.75 | $18.16 | $454.00 | 24,162 |
| 2016-02-18 | $19.87 | $19.87 | $17.48 | $17.60 | $440.00 | 26,013 |
| 2016-02-17 | $16.99 | $19.47 | $16.72 | $19.00 | $475.00 | 40,038 |
| 2016-02-16 | $17.01 | $17.37 | $16.05 | $16.65 | $416.25 | 58,476 |
| 2016-02-12 | $16.89 | $17.15 | $16.01 | $16.56 | $414.00 | 25,062 |
| 2016-02-11 | $16.07 | $17.06 | $15.93 | $16.53 | $413.25 | 30,560 |
| 2016-02-10 | $16.75 | $17.83 | $16.44 | $16.60 | $415.00 | 28,938 |
| 2016-02-09 | $16.80 | $17.17 | $16.12 | $16.49 | $412.25 | 37,650 |
| 2016-02-08 | $18.37 | $18.37 | $16.60 | $17.03 | $425.75 | 34,413 |
| 2016-02-05 | $19.08 | $19.40 | $18.19 | $18.61 | $465.25 | 68,375 |
| 2016-02-04 | $17.33 | $18.38 | $16.91 | $18.01 | $450.25 | 42,235 |
| 2016-02-03 | $17.73 | $17.85 | $16.51 | $17.76 | $444.00 | 35,582 |
| 2016-02-02 | $17.77 | $17.87 | $17.12 | $17.39 | $434.75 | 28,709 |
| 2016-02-01 | $17.54 | $18.50 | $17.09 | $17.87 | $446.75 | 39,109 |
| 2016-01-29 | $17.17 | $17.84 | $16.61 | $17.23 | $430.75 | 58,343 |
| 2016-01-28 | $18.48 | $18.48 | $16.82 | $16.96 | $424.00 | 42,904 |
| 2016-01-27 | $18.90 | $19.66 | $17.78 | $17.95 | $448.75 | 28,513 |
| 2016-01-26 | $18.87 | $19.15 | $17.50 | $18.85 | $471.25 | 29,564 |
| 2016-01-25 | $20.00 | $20.00 | $18.80 | $18.83 | $470.75 | 31,415 |
| 2016-01-22 | $19.25 | $20.18 | $18.87 | $19.72 | $493.00 | 31,760 |
| 2016-01-21 | $18.91 | $20.37 | $18.40 | $18.66 | $466.50 | 41,385 |
| 2016-01-20 | $18.00 | $19.64 | $16.93 | $18.91 | $472.75 | 60,004 |
| 2016-01-19 | $19.50 | $20.90 | $18.02 | $18.73 | $468.25 | 33,843 |
| 2016-01-15 | $19.79 | $21.11 | $19.50 | $20.34 | $508.50 | 45,562 |
| 2016-01-14 | $19.56 | $21.49 | $16.87 | $21.46 | $536.50 | 77,162 |
| 2016-01-13 | $22.16 | $22.33 | $19.05 | $19.13 | $478.25 | 35,831 |
| 2016-01-12 | $21.48 | $22.93 | $21.05 | $21.73 | $543.25 | 29,497 |
| 2016-01-11 | $22.17 | $22.53 | $19.54 | $21.19 | $529.75 | 47,139 |
| 2016-01-08 | $23.02 | $23.22 | $21.19 | $21.87 | $546.75 | 37,619 |
| 2016-01-07 | $22.48 | $23.57 | $21.65 | $22.15 | $553.75 | 157,416 |
| 2016-01-06 | $26.45 | $26.61 | $24.02 | $24.74 | $618.50 | 73,025 |
| 2016-01-05 | $29.00 | $29.98 | $28.50 | $28.73 | $718.25 | 26,595 |
| 2016-01-04 | $30.18 | $30.20 | $28.50 | $28.94 | $723.50 | 34,973 |
| 2015-12-31 | $31.34 | $32.00 | $30.55 | $31.13 | $778.25 | 18,842 |
| 2015-12-30 | $30.91 | $32.31 | $30.85 | $31.57 | $789.25 | 21,463 |
| 2015-12-29 | $30.75 | $31.27 | $30.30 | $30.75 | $768.75 | 24,459 |
| 2015-12-28 | $30.36 | $31.28 | $29.46 | $30.80 | $770.00 | 22,168 |
| 2015-12-24 | $31.00 | $32.03 | $30.44 | $30.65 | $766.25 | 13,721 |
| 2015-12-23 | $29.00 | $31.39 | $28.66 | $30.72 | $768.00 | 34,309 |
| 2015-12-22 | $29.82 | $30.04 | $27.63 | $28.34 | $708.50 | 28,266 |
| 2015-12-21 | $30.21 | $30.52 | $29.22 | $29.77 | $744.25 | 16,562 |
| 2015-12-18 | $28.57 | $31.00 | $28.30 | $29.81 | $745.25 | 62,882 |
| 2015-12-17 | $29.71 | $30.47 | $28.53 | $28.86 | $721.50 | 28,742 |
| 2015-12-16 | $30.13 | $30.46 | $28.93 | $29.94 | $748.50 | 21,141 |
| 2015-12-15 | $29.55 | $31.58 | $29.20 | $29.80 | $745.00 | 25,335 |
| 2015-12-14 | $28.75 | $29.59 | $27.36 | $28.92 | $723.00 | 29,049 |
| 2015-12-11 | $31.00 | $31.14 | $28.69 | $28.86 | $721.50 | 37,596 |
| 2015-12-10 | $30.17 | $31.35 | $29.58 | $31.03 | $775.75 | 25,877 |
| 2015-12-09 | $31.44 | $32.12 | $29.58 | $30.24 | $756.00 | 31,957 |
| 2015-12-08 | $28.28 | $31.97 | $27.11 | $31.50 | $787.50 | 38,826 |
| 2015-12-07 | $30.50 | $30.50 | $28.29 | $28.92 | $723.00 | 29,805 |
| 2015-12-04 | $30.30 | $30.99 | $28.61 | $30.50 | $762.50 | 28,196 |
| 2015-12-03 | $32.49 | $32.96 | $29.26 | $29.65 | $741.25 | 34,116 |
| 2015-12-02 | $32.00 | $33.15 | $31.50 | $32.44 | $811.00 | 28,078 |
| 2015-12-01 | $31.96 | $32.23 | $30.07 | $32.09 | $802.25 | 31,579 |
| 2015-11-30 | $33.21 | $33.32 | $31.23 | $31.91 | $797.75 | 35,003 |
| 2015-11-27 | $33.06 | $34.24 | $32.32 | $32.75 | $818.75 | 17,179 |
| 2015-11-25 | $31.92 | $33.09 | $31.92 | $32.81 | $820.25 | 25,374 |
| 2015-11-24 | $30.90 | $32.09 | $30.28 | $32.00 | $800.00 | 29,138 |
| 2015-11-23 | $29.69 | $32.79 | $29.50 | $31.38 | $784.50 | 46,663 |
| 2015-11-20 | $29.28 | $29.78 | $28.50 | $29.71 | $742.75 | 27,341 |
| 2015-11-19 | $29.00 | $29.69 | $28.40 | $29.40 | $735.00 | 21,945 |
| 2015-11-18 | $29.65 | $29.85 | $28.08 | $29.00 | $725.00 | 44,476 |
| 2015-11-17 | $29.29 | $30.07 | $28.23 | $29.82 | $745.50 | 39,608 |
| 2015-11-16 | $28.50 | $29.50 | $27.31 | $29.04 | $726.00 | 52,547 |
| 2015-11-13 | $27.00 | $28.55 | $26.23 | $27.63 | $690.75 | 44,495 |
| 2015-11-12 | $29.05 | $29.10 | $26.85 | $27.23 | $680.75 | 39,415 |
| 2015-11-11 | $31.00 | $31.54 | $28.69 | $29.17 | $729.25 | 43,793 |
| 2015-11-10 | $28.72 | $31.10 | $28.27 | $30.75 | $768.75 | 46,469 |
| 2015-11-09 | $27.71 | $29.52 | $27.21 | $28.92 | $723.00 | 58,956 |
| 2015-11-06 | $26.85 | $27.82 | $26.20 | $27.69 | $692.25 | 36,551 |
| 2015-11-05 | $27.29 | $27.66 | $26.21 | $27.05 | $676.25 | 42,479 |
| 2015-11-04 | $26.97 | $28.33 | $26.07 | $27.49 | $687.25 | 67,298 |
| 2015-11-03 | $23.88 | $26.99 | $23.75 | $26.85 | $671.25 | 81,267 |
| 2015-11-02 | $22.25 | $24.45 | $22.03 | $24.23 | $605.75 | 53,450 |
| 2015-10-30 | $23.90 | $24.19 | $21.54 | $22.20 | $555.00 | 65,723 |
| 2015-10-29 | $23.43 | $26.23 | $22.97 | $23.83 | $595.75 | 110,635 |
| 2015-10-28 | $20.32 | $23.57 | $19.63 | $23.53 | $588.25 | 136,680 |
| 2015-10-27 | $18.35 | $20.13 | $18.22 | $20.09 | $502.25 | 97,832 |
| 2015-10-26 | $18.09 | $18.89 | $17.07 | $18.19 | $454.75 | 92,309 |
| 2015-10-23 | $16.01 | $18.01 | $15.43 | $18.00 | $450.00 | 111,460 |
| 2015-10-22 | $17.02 | $17.32 | $15.50 | $15.76 | $394.00 | 154,807 |
| 2015-10-21 | $17.77 | $17.96 | $16.35 | $17.04 | $426.00 | 125,223 |
| 2015-10-20 | $19.87 | $20.14 | $17.50 | $17.62 | $440.50 | 128,415 |
| 2015-10-19 | $19.05 | $20.60 | $17.75 | $19.93 | $498.25 | 320,525 |
| 2015-10-16 | $20.80 | $22.00 | $15.88 | $19.29 | $482.25 | 899,200 |
| 2015-10-15 | $25.40 | $27.09 | $25.10 | $26.78 | $669.50 | 40,371 |
| 2015-10-14 | $25.91 | $27.24 | $25.03 | $25.35 | $633.75 | 44,625 |
| 2015-10-13 | $28.39 | $28.59 | $25.28 | $25.35 | $633.75 | 61,537 |
| 2015-10-12 | $29.09 | $29.49 | $28.32 | $28.67 | $716.75 | 19,247 |
| 2015-10-09 | $29.06 | $29.98 | $28.32 | $29.31 | $732.75 | 23,202 |
| 2015-10-08 | $28.91 | $29.64 | $27.18 | $29.02 | $725.50 | 29,870 |
| 2015-10-07 | $28.44 | $29.90 | $27.05 | $29.11 | $727.75 | 41,828 |
| 2015-10-06 | $31.00 | $31.62 | $26.99 | $28.78 | $719.50 | 55,001 |
| 2015-10-05 | $32.31 | $34.79 | $30.51 | $31.36 | $784.00 | 40,337 |
| 2015-10-02 | $28.02 | $31.94 | $27.51 | $31.78 | $794.50 | 59,824 |
| 2015-10-01 | $27.68 | $29.11 | $26.75 | $28.99 | $724.75 | 44,221 |
| 2015-09-30 | $25.54 | $28.18 | $24.85 | $27.84 | $696.00 | 58,932 |
| 2015-09-29 | $27.94 | $29.12 | $24.00 | $24.65 | $616.25 | 76,180 |
| 2015-09-28 | $32.63 | $32.89 | $26.81 | $27.95 | $698.75 | 72,943 |
| 2015-09-25 | $35.98 | $36.49 | $32.25 | $33.04 | $826.00 | 31,852 |
| 2015-09-24 | $35.67 | $35.83 | $33.79 | $35.49 | $887.25 | 26,888 |
| 2015-09-23 | $35.12 | $36.51 | $34.00 | $36.07 | $901.75 | 25,188 |
| 2015-09-22 | $34.83 | $35.82 | $34.13 | $35.23 | $880.75 | 26,862 |
| 2015-09-21 | $38.68 | $39.25 | $34.44 | $35.28 | $882.00 | 45,808 |
| 2015-09-18 | $37.29 | $39.15 | $37.11 | $38.40 | $960.00 | 83,785 |
| 2015-09-17 | $33.08 | $37.63 | $33.04 | $37.49 | $937.25 | 53,014 |
| 2015-09-16 | $33.22 | $33.69 | $31.52 | $33.23 | $830.75 | 45,702 |
| 2015-09-15 | $34.49 | $34.50 | $32.84 | $33.04 | $826.00 | 27,119 |
| 2015-09-14 | $35.17 | $35.48 | $33.26 | $34.28 | $857.00 | 17,560 |
| 2015-09-11 | $33.51 | $35.40 | $33.16 | $35.17 | $879.25 | 28,584 |
| 2015-09-10 | $33.13 | $34.85 | $33.12 | $33.58 | $839.50 | 24,764 |
| 2015-09-09 | $35.51 | $35.92 | $33.04 | $33.91 | $847.75 | 43,173 |
| 2015-09-08 | $34.16 | $36.18 | $33.60 | $36.07 | $901.75 | 41,641 |
| 2015-09-04 | $33.00 | $34.13 | $32.76 | $33.61 | $840.25 | 16,322 |
| 2015-09-03 | $35.50 | $35.80 | $33.31 | $33.48 | $837.00 | 19,446 |
| 2015-09-02 | $34.10 | $35.01 | $33.04 | $35.01 | $875.25 | 25,924 |
| 2015-09-01 | $33.40 | $34.49 | $32.69 | $33.43 | $835.75 | 25,273 |
| 2015-08-31 | $35.76 | $37.22 | $34.25 | $34.40 | $860.00 | 34,514 |
| 2015-08-28 | $34.08 | $35.94 | $34.02 | $35.80 | $895.00 | 25,641 |
| 2015-08-27 | $35.00 | $35.52 | $33.85 | $34.40 | $860.00 | 32,771 |
| 2015-08-26 | $34.43 | $35.00 | $32.15 | $34.25 | $856.25 | 33,869 |
| 2015-08-25 | $35.68 | $35.74 | $33.54 | $33.70 | $842.50 | 28,000 |
| 2015-08-24 | $32.27 | $35.39 | $31.80 | $33.33 | $833.25 | 39,778 |
Melinta Therapeutics Inc (MLNTQ) News Headlines
Recent Melinta Therapeutics Inc (MLNTQ) News
Similar Companies to Melinta Therapeutics Inc (MLNTQ) 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 | -- | -- | -- |