Mast Therapeutics Inc (MSTX) Exchange: NYSE
Data as of Aug. 22, 2025
$26.03 ($1.76) 7.25%
Mast Therapeutics Inc - Daily Information
Click for more stock information on Mast Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.63 |
| Previous Close | $26.03 |
| High | $27.15 |
| Low | $21.33 |
| Adjusted Open | $24.63 |
| Previous Adjusted Close | $26.03 |
| Adjusted High | $27.15 |
| Adjusted Low | $21.33 |
Invest in Mast Therapeutics Inc (MSTX)
Historical Stock Data for Mast Therapeutics Inc (MSTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $24.63 | $27.15 | $21.33 | $26.03 | $26.03 | 16,466,208 |
| 2025-04-03 | $25.23 | $27.57 | $23.15 | $24.27 | $24.27 | 11,669,015 |
| 2025-04-02 | $27.44 | $31.47 | $27.30 | $30.21 | $30.21 | 10,490,462 |
| 2025-04-01 | $26.77 | $29.28 | $24.51 | $28.98 | $28.98 | 12,413,564 |
| 2025-03-31 | $24.75 | $27.00 | $23.05 | $25.80 | $25.80 | 10,932,099 |
| 2025-03-28 | $31.97 | $32.52 | $26.04 | $26.05 | $26.05 | 11,563,249 |
| 2025-03-27 | $33.00 | $35.19 | $32.00 | $33.30 | $33.30 | 8,924,045 |
| 2025-03-26 | $36.00 | $36.80 | $32.30 | $34.40 | $34.40 | 10,051,738 |
| 2025-03-25 | $35.40 | $37.45 | $34.52 | $37.02 | $37.02 | 9,572,556 |
| 2025-03-24 | $32.00 | $36.00 | $31.14 | $35.74 | $35.74 | 13,041,043 |
| 2025-03-21 | $28.01 | $30.10 | $27.55 | $29.67 | $29.67 | 6,762,516 |
| 2025-03-20 | $28.70 | $30.80 | $27.66 | $29.31 | $29.31 | 10,401,452 |
| 2025-03-19 | $27.31 | $30.73 | $26.69 | $29.80 | $29.80 | 12,521,811 |
| 2025-03-18 | $26.01 | $27.49 | $24.03 | $26.06 | $26.06 | 8,923,882 |
| 2025-03-17 | $27.79 | $28.63 | $25.70 | $28.17 | $28.17 | 7,979,655 |
| 2025-03-14 | $24.58 | $28.95 | $24.48 | $28.71 | $28.71 | 14,141,985 |
| 2025-03-13 | $22.69 | $24.18 | $21.30 | $22.92 | $22.92 | 9,380,065 |
| 2025-03-12 | $23.29 | $24.10 | $20.36 | $22.85 | $22.85 | 14,893,095 |
| 2025-03-11 | $20.11 | $22.92 | $17.99 | $22.46 | $22.46 | 17,093,206 |
| 2025-03-10 | $24.80 | $25.60 | $17.90 | $19.27 | $19.27 | 23,636,045 |
| 2025-03-07 | $31.00 | $33.58 | $27.50 | $28.67 | $28.67 | 15,381,732 |
| 2025-03-06 | $31.11 | $35.94 | $29.84 | $32.38 | $32.38 | 16,722,947 |
| 2025-03-05 | $27.54 | $33.84 | $26.25 | $33.38 | $33.38 | 18,137,577 |
| 2025-03-04 | $20.56 | $30.07 | $20.05 | $26.83 | $26.83 | 20,782,308 |
| 2025-03-03 | $30.33 | $30.66 | $21.70 | $22.66 | $22.66 | 21,549,287 |
| 2025-02-28 | $20.43 | $23.82 | $19.40 | $23.45 | $23.45 | 14,700,794 |
| 2025-02-27 | $26.08 | $26.88 | $20.74 | $20.79 | $20.79 | 11,418,153 |
| 2025-02-26 | $21.99 | $25.47 | $21.82 | $25.35 | $25.35 | 14,630,664 |
| 2025-02-25 | $26.56 | $27.14 | $21.61 | $23.06 | $23.06 | 18,012,118 |
| 2025-02-24 | $34.42 | $34.49 | $28.48 | $29.77 | $29.77 | 9,324,546 |
| 2025-02-21 | $40.57 | $40.80 | $33.61 | $33.71 | $33.71 | 8,008,763 |
| 2025-02-20 | $39.62 | $40.54 | $37.45 | $39.56 | $39.56 | 5,572,420 |
| 2025-02-19 | $43.10 | $43.85 | $38.10 | $38.50 | $38.50 | 7,510,685 |
| 2025-02-18 | $43.25 | $43.95 | $40.49 | $42.22 | $42.22 | 5,629,328 |
| 2025-02-14 | $40.15 | $44.97 | $39.90 | $43.25 | $43.25 | 7,410,683 |
| 2025-02-13 | $40.46 | $41.55 | $38.32 | $40.16 | $40.16 | 5,968,830 |
| 2025-02-12 | $37.96 | $41.71 | $37.68 | $40.71 | $40.71 | 5,973,046 |
| 2025-02-11 | $42.43 | $43.77 | $38.76 | $38.89 | $38.89 | 6,710,157 |
| 2025-02-10 | $42.65 | $44.36 | $41.24 | $42.83 | $42.83 | 5,137,049 |
| 2025-02-07 | $43.05 | $45.25 | $41.00 | $41.11 | $41.11 | 8,083,056 |
| 2025-02-06 | $43.97 | $45.56 | $39.45 | $40.78 | $40.78 | 6,814,085 |
| 2025-02-05 | $46.96 | $47.93 | $42.83 | $43.51 | $43.51 | 5,416,061 |
| 2025-02-04 | $44.82 | $48.22 | $44.77 | $46.73 | $46.73 | 6,072,712 |
| 2025-02-03 | $37.00 | $47.05 | $37.00 | $46.45 | $46.45 | 10,882,985 |
| 2025-01-31 | $45.09 | $48.19 | $42.73 | $43.41 | $43.41 | 7,500,997 |
| 2025-01-30 | $46.50 | $49.23 | $44.60 | $45.01 | $45.01 | 6,432,000 |
| 2025-01-29 | $44.45 | $45.96 | $42.22 | $45.25 | $45.25 | 6,316,531 |
| 2025-01-28 | $46.48 | $47.45 | $43.28 | $43.97 | $43.97 | 6,047,157 |
| 2025-01-27 | $44.96 | $49.69 | $40.20 | $47.27 | $47.27 | 12,476,545 |
| 2025-01-24 | $55.83 | $55.96 | $48.11 | $48.85 | $48.85 | 10,557,055 |
| 2025-01-23 | $54.18 | $59.80 | $53.83 | $54.65 | $54.65 | 13,246,365 |
| 2025-01-22 | $58.04 | $59.92 | $54.09 | $55.84 | $55.84 | 10,818,008 |
| 2025-01-21 | $61.40 | $64.40 | $52.94 | $59.64 | $59.64 | 15,147,827 |
| 2025-01-17 | $58.16 | $62.53 | $57.28 | $61.91 | $61.91 | 13,617,824 |
| 2025-01-16 | $50.93 | $54.40 | $47.50 | $53.46 | $53.46 | 8,451,937 |
| 2025-01-15 | $51.09 | $53.75 | $49.70 | $51.62 | $51.62 | 11,033,555 |
| 2025-01-14 | $47.04 | $50.07 | $43.86 | $46.78 | $46.78 | 12,879,758 |
| 2025-01-13 | $38.20 | $43.23 | $36.85 | $43.12 | $43.12 | 13,918,838 |
| 2025-01-10 | $43.70 | $45.50 | $40.42 | $43.08 | $43.08 | 10,902,101 |
| 2025-01-08 | $45.20 | $47.60 | $40.21 | $44.08 | $44.08 | 13,407,277 |
| 2025-01-07 | $54.55 | $56.10 | $45.00 | $46.82 | $46.82 | 16,021,211 |
| 2025-01-06 | $50.45 | $59.53 | $46.36 | $58.65 | $58.65 | 16,468,628 |
| 2025-01-03 | $38.47 | $48.33 | $38.08 | $47.48 | $47.48 | 15,462,564 |
| 2025-01-02 | $37.83 | $40.27 | $35.86 | $37.73 | $37.73 | 11,699,514 |
| 2024-12-31 | $42.22 | $42.50 | $34.09 | $35.18 | $35.18 | 16,641,512 |
| 2024-12-30 | $59.53 | $59.75 | $52.62 | $53.02 | $37.60 | 10,813,127 |
| 2024-12-27 | $68.63 | $68.90 | $61.24 | $63.96 | $45.36 | 6,681,999 |
| 2024-12-26 | $72.31 | $72.86 | $68.21 | $68.68 | $48.71 | 6,094,119 |
| 2024-12-24 | $70.86 | $76.96 | $70.16 | $76.11 | $53.97 | 6,443,527 |
| 2024-12-23 | $77.26 | $78.50 | $65.19 | $66.58 | $66.58 | 8,181,128 |
| 2024-12-20 | $62.71 | $80.60 | $61.90 | $80.60 | $80.60 | 14,341,909 |
| 2024-12-19 | $82.02 | $83.25 | $64.32 | $65.87 | $65.87 | 12,159,109 |
| 2024-12-18 | $93.23 | $95.19 | $70.06 | $75.97 | $75.97 | 10,696,197 |
| 2024-12-17 | $107.03 | $108.54 | $93.51 | $93.67 | $93.67 | 8,011,840 |
| 2024-12-16 | $113.50 | $119.65 | $104.11 | $104.93 | $104.93 | 11,209,846 |
| 2024-12-13 | $101.25 | $105.60 | $95.66 | $105.45 | $105.45 | 6,858,197 |
| 2024-12-12 | $108.71 | $109.39 | $94.37 | $97.55 | $97.55 | 8,123,297 |
| 2024-12-11 | $95.05 | $107.65 | $94.76 | $107.10 | $107.10 | 8,352,355 |
| 2024-12-10 | $89.17 | $92.59 | $81.48 | $91.55 | $91.55 | 7,105,097 |
| 2024-12-09 | $99.50 | $102.50 | $85.00 | $86.04 | $86.04 | 7,398,111 |
| 2024-12-06 | $100.85 | $105.49 | $95.57 | $100.50 | $100.50 | 8,599,261 |
| 2024-12-05 | $125.49 | $127.59 | $93.00 | $96.55 | $96.55 | 15,464,243 |
| 2024-12-04 | $94.30 | $108.53 | $87.56 | $106.80 | $106.80 | 10,319,539 |
| 2024-12-03 | $88.12 | $100.76 | $85.78 | $91.57 | $91.57 | 7,507,147 |
| 2024-12-02 | $101.80 | $104.27 | $92.01 | $94.58 | $94.58 | 7,001,310 |
| 2024-11-29 | $109.00 | $114.90 | $95.82 | $98.67 | $98.67 | 7,926,579 |
| 2024-11-27 | $100.00 | $104.77 | $92.46 | $100.44 | $100.44 | 11,835,035 |
| 2024-11-26 | $100.65 | $111.11 | $75.65 | $83.29 | $83.29 | 13,852,013 |
| 2024-11-25 | $141.32 | $141.32 | $105.73 | $112.82 | $112.82 | 11,092,451 |
| 2024-11-22 | $119.12 | $148.10 | $114.44 | $128.93 | $128.93 | 10,394,252 |
| 2024-11-21 | $215.71 | $220.99 | $105.21 | $118.51 | $118.51 | 21,207,771 |
| 2024-11-20 | $164.20 | $191.30 | $160.30 | $171.80 | $171.80 | 11,953,130 |
| 2024-11-19 | $118.00 | $153.50 | $113.00 | $142.16 | $142.16 | 9,195,649 |
| 2024-11-18 | $94.33 | $116.78 | $91.11 | $114.96 | $114.96 | 7,226,292 |
| 2024-11-15 | $89.55 | $96.50 | $83.26 | $91.52 | $91.52 | 4,564,818 |
| 2024-11-14 | $92.93 | $95.77 | $80.42 | $85.22 | $85.22 | 4,601,963 |
| 2024-11-13 | $107.56 | $116.97 | $82.02 | $85.30 | $85.30 | 9,043,008 |
| 2024-11-12 | $89.62 | $104.00 | $84.77 | $101.98 | $101.98 | 9,103,715 |
| 2024-11-11 | $73.45 | $98.00 | $71.56 | $92.61 | $92.61 | 7,611,547 |
| 2024-11-08 | $63.74 | $65.35 | $57.77 | $61.21 | $61.21 | 4,471,723 |
| 2024-11-07 | $55.26 | $65.80 | $53.71 | $61.47 | $61.47 | 4,832,111 |
| 2024-11-06 | $57.03 | $57.13 | $50.10 | $55.91 | $55.91 | 4,755,685 |
| 2024-11-05 | $46.53 | $50.32 | $43.50 | $44.31 | $44.31 | 3,545,809 |
| 2024-11-04 | $44.24 | $45.98 | $41.80 | $42.68 | $42.68 | 2,388,005 |
| 2024-11-01 | $51.96 | $56.27 | $43.80 | $45.33 | $45.33 | 5,074,349 |
| 2024-10-31 | $54.10 | $55.25 | $48.60 | $51.71 | $51.71 | 4,144,330 |
| 2024-10-30 | $52.83 | $56.75 | $49.26 | $52.95 | $52.95 | 4,624,522 |
| 2024-10-29 | $60.29 | $61.70 | $55.21 | $57.73 | $57.73 | 5,478,275 |
| 2024-10-28 | $52.89 | $58.30 | $52.20 | $56.75 | $56.75 | 4,302,512 |
| 2024-10-25 | $49.75 | $53.27 | $46.70 | $49.14 | $49.14 | 4,741,080 |
| 2024-10-24 | $44.11 | $49.80 | $43.75 | $49.67 | $49.67 | 4,122,427 |
| 2024-10-23 | $42.46 | $45.27 | $39.12 | $42.21 | $42.21 | 3,671,314 |
| 2024-10-22 | $43.14 | $44.82 | $41.53 | $44.20 | $44.20 | 2,537,680 |
| 2024-10-21 | $42.21 | $45.42 | $40.32 | $43.98 | $43.98 | 3,041,071 |
| 2024-10-18 | $37.02 | $43.83 | $36.88 | $42.86 | $42.86 | 4,114,935 |
| 2024-10-17 | $35.47 | $37.51 | $33.25 | $35.80 | $35.80 | 3,075,313 |
| 2024-10-16 | $38.00 | $38.00 | $35.25 | $36.02 | $36.02 | 2,847,797 |
| 2024-10-15 | $40.10 | $41.71 | $34.58 | $36.08 | $36.08 | 4,803,420 |
| 2024-10-14 | $46.60 | $47.40 | $38.48 | $38.54 | $38.54 | 6,918,803 |
| 2024-10-11 | $34.87 | $42.41 | $34.52 | $42.33 | $42.33 | 6,787,786 |
| 2024-10-10 | $36.00 | $36.00 | $31.45 | $33.22 | $33.22 | 4,549,181 |
| 2024-10-09 | $35.24 | $38.06 | $33.74 | $35.00 | $35.00 | 4,746,865 |
| 2024-10-08 | $34.23 | $38.10 | $33.71 | $36.01 | $36.01 | 5,370,474 |
| 2024-10-07 | $32.22 | $35.92 | $32.00 | $34.10 | $34.10 | 6,239,386 |
| 2024-10-04 | $28.40 | $31.16 | $27.60 | $31.16 | $31.16 | 4,899,363 |
| 2024-10-03 | $27.34 | $28.15 | $25.80 | $27.44 | $27.44 | 2,972,917 |
| 2024-10-02 | $26.50 | $30.47 | $26.26 | $27.75 | $27.75 | 4,198,356 |
| 2024-10-01 | $29.17 | $29.24 | $25.52 | $27.17 | $27.17 | 5,333,077 |
| 2024-09-30 | $29.10 | $31.17 | $28.65 | $29.01 | $29.01 | 5,116,152 |
| 2024-09-27 | $29.58 | $32.45 | $29.08 | $31.45 | $31.45 | 6,641,294 |
| 2024-09-26 | $25.96 | $28.80 | $25.68 | $28.30 | $28.30 | 6,473,106 |
| 2024-09-25 | $24.42 | $26.14 | $24.30 | $24.44 | $24.44 | 3,039,339 |
| 2024-09-24 | $24.02 | $25.12 | $22.99 | $25.02 | $25.02 | 4,338,457 |
| 2024-09-23 | $23.15 | $24.35 | $22.63 | $23.91 | $23.91 | 3,959,245 |
| 2024-09-20 | $22.47 | $23.45 | $21.70 | $22.54 | $22.54 | 2,483,033 |
| 2024-09-19 | $21.42 | $23.60 | $21.25 | $22.59 | $22.59 | 5,683,426 |
| 2024-09-18 | $18.94 | $21.21 | $18.45 | $19.46 | $19.46 | 3,911,954 |
| 2024-09-17 | $21.00 | $21.40 | $18.52 | $19.11 | $19.11 | 4,843,268 |
| 2024-09-16 | $20.72 | $20.90 | $19.55 | $20.08 | $20.08 | 3,473,448 |
| 2024-09-13 | $19.19 | $22.29 | $18.94 | $21.84 | $21.84 | 4,331,418 |
| 2024-09-12 | $18.74 | $19.99 | $18.30 | $19.18 | $19.18 | 2,220,052 |
| 2024-09-11 | $17.57 | $19.22 | $16.76 | $18.80 | $18.80 | 2,837,207 |
| 2024-09-10 | $17.26 | $18.91 | $16.88 | $18.89 | $18.89 | 3,512,493 |
| 2024-09-09 | $16.45 | $17.82 | $16.01 | $17.72 | $17.72 | 4,026,042 |
| 2024-09-06 | $17.40 | $17.80 | $15.18 | $15.36 | $15.36 | 2,900,792 |
| 2024-09-05 | $17.33 | $18.34 | $16.54 | $16.59 | $16.59 | 3,296,770 |
| 2024-09-04 | $16.80 | $18.21 | $16.29 | $17.90 | $17.90 | 1,965,708 |
| 2024-09-03 | $19.87 | $19.87 | $17.32 | $17.41 | $17.41 | 2,780,585 |
| 2024-08-30 | $20.52 | $20.71 | $18.90 | $19.98 | $19.98 | 2,204,130 |
| 2024-08-29 | $21.24 | $21.88 | $19.65 | $20.06 | $20.06 | 3,939,488 |
| 2024-08-28 | $21.60 | $21.66 | $19.60 | $19.97 | $19.97 | 4,433,626 |
| 2024-08-27 | $23.50 | $23.70 | $21.70 | $22.20 | $22.20 | 4,817,075 |
| 2024-08-26 | $24.64 | $25.89 | $24.10 | $24.36 | $24.36 | 3,659,035 |
| 2024-08-23 | $21.78 | $25.69 | $21.28 | $25.14 | $25.14 | 4,727,426 |
| 2024-08-22 | $23.04 | $23.20 | $20.77 | $20.82 | $20.82 | 2,655,039 |
| 2024-08-21 | $21.00 | $23.30 | $20.64 | $22.98 | $22.98 | 2,718,630 |
| 2024-08-20 | $22.59 | $22.94 | $20.01 | $20.86 | $20.86 | 3,169,740 |
| 2024-08-19 | $20.86 | $21.58 | $20.17 | $21.31 | $21.31 | 2,077,624 |
| 2024-08-16 | $20.78 | $21.59 | $19.24 | $20.67 | $20.67 | 2,334,777 |
| 2024-08-15 | $20.65 | $22.30 | $20.15 | $20.36 | $20.36 | 1,043,375 |
| 2017-04-27 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 14,799,340 |
| 2017-04-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,278,316 |
| 2017-04-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 6,276,136 |
| 2017-04-24 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 5,406,236 |
| 2017-04-21 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 10,347,892 |
| 2017-04-20 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 4,063,755 |
| 2017-04-19 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 7,201,732 |
| 2017-04-18 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,634,482 |
| 2017-04-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,557,790 |
| 2017-04-13 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 6,123,757 |
| 2017-04-12 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 6,316,579 |
| 2017-04-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,908,544 |
| 2017-04-10 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 5,454,732 |
| 2017-04-07 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 1,857,942 |
| 2017-04-06 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 5,034,745 |
| 2017-04-05 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,511,129 |
| 2017-04-04 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 9,608,088 |
| 2017-04-03 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 19,663,279 |
| 2017-03-31 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 3,849,516 |
| 2017-03-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,278,298 |
| 2017-03-29 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 4,600,102 |
| 2017-03-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,216,772 |
| 2017-03-27 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 3,070,113 |
| 2017-03-24 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 6,328,229 |
| 2017-03-23 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 5,168,568 |
| 2017-03-22 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 2,683,313 |
| 2017-03-21 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 3,456,496 |
| 2017-03-20 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 2,741,893 |
| 2017-03-17 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 4,670,494 |
| 2017-03-16 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 4,035,289 |
| 2017-03-15 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 3,631,774 |
| 2017-03-14 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 4,115,091 |
| 2017-03-13 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 3,100,200 |
| 2017-03-10 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,896,372 |
| 2017-03-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,672,793 |
| 2017-03-08 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,398,641 |
| 2017-03-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 3,837,185 |
| 2017-03-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,963,826 |
| 2017-03-03 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 3,425,053 |
| 2017-03-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,459,082 |
| 2017-03-01 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,432,187 |
| 2017-02-28 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 3,267,256 |
| 2017-02-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,032,117 |
| 2017-02-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,980,447 |
| 2017-02-23 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 4,177,794 |
| 2017-02-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,936,728 |
| 2017-02-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,704,770 |
| 2017-02-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,111,075 |
| 2017-02-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,275,220 |
| 2017-02-15 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 6,791,258 |
| 2017-02-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,378,040 |
| 2017-02-13 | $0.15 | $0.16 | $0.12 | $0.14 | $0.14 | 11,217,715 |
| 2017-02-10 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 9,550,168 |
| 2017-02-09 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,430,494 |
| 2017-02-08 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,951,216 |
| 2017-02-07 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,802,307 |
| 2017-02-06 | $0.17 | $0.17 | $0.13 | $0.14 | $0.14 | 6,440,894 |
| 2017-02-03 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 5,754,854 |
| 2017-02-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,078,482 |
| 2017-02-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,413,279 |
| 2017-01-31 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 5,579,840 |
| 2017-01-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,479,301 |
| 2017-01-27 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 6,062,536 |
| 2017-01-26 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 7,249,025 |
| 2017-01-25 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 11,838,028 |
| 2017-01-24 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 3,278,527 |
| 2017-01-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,223,255 |
| 2017-01-20 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 4,544,052 |
| 2017-01-19 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 7,059,831 |
| 2017-01-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 6,398,460 |
| 2017-01-17 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 7,329,915 |
| 2017-01-13 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 8,292,984 |
| 2017-01-12 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 7,229,528 |
| 2017-01-11 | $0.15 | $0.16 | $0.13 | $0.15 | $0.15 | 21,837,320 |
| 2017-01-10 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 24,437,915 |
| 2017-01-09 | $0.20 | $0.23 | $0.13 | $0.15 | $0.15 | 99,397,770 |
| 2017-01-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,447,888 |
| 2017-01-05 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 3,109,471 |
| 2017-01-04 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 6,738,334 |
| 2017-01-03 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 5,148,436 |
| 2016-12-30 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 13,391,074 |
| 2016-12-29 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,627,820 |
| 2016-12-28 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 4,027,685 |
| 2016-12-27 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 2,703,802 |
| 2016-12-23 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,800,461 |
| 2016-12-22 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,975,220 |
| 2016-12-21 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 3,093,064 |
| 2016-12-20 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 4,388,151 |
| 2016-12-19 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 8,307,602 |
| 2016-12-16 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 6,193,826 |
| 2016-12-15 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5,735,755 |
| 2016-12-14 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 5,062,093 |
| 2016-12-13 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 9,391,246 |
| 2016-12-12 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 11,809,098 |
| 2016-12-09 | $0.14 | $0.16 | $0.11 | $0.12 | $0.12 | 51,444,638 |
| 2016-12-08 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 38,210,096 |
| 2016-12-07 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 3,052,202 |
| 2016-12-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,096,177 |
| 2016-12-05 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 2,270,372 |
| 2016-12-02 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 4,344,937 |
| 2016-12-01 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 3,414,290 |
| 2016-11-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,419,190 |
| 2016-11-29 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 4,813,350 |
| 2016-11-28 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 7,440,058 |
| 2016-11-25 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,793,201 |
| 2016-11-23 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 10,721,684 |
| 2016-11-22 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 26,081,499 |
| 2016-11-21 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 45,733,331 |
| 2016-11-18 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,663,411 |
| 2016-11-17 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 2,320,967 |
| 2016-11-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,945,541 |
| 2016-11-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,986,186 |
| 2016-11-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,895,948 |
| 2016-11-11 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 5,101,473 |
| 2016-11-10 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 4,824,509 |
| 2016-11-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,343,394 |
| 2016-11-08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,246,784 |
| 2016-11-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 3,463,332 |
| 2016-11-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,498,815 |
| 2016-11-03 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 8,952,489 |
| 2016-11-02 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 2,549,446 |
| 2016-11-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 6,347,923 |
| 2016-10-31 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,700,206 |
| 2016-10-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,785,161 |
| 2016-10-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,614,338 |
| 2016-10-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,985,807 |
| 2016-10-25 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 4,509,771 |
| 2016-10-24 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 4,483,124 |
| 2016-10-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,797,003 |
| 2016-10-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,177,695 |
| 2016-10-19 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 8,466,907 |
| 2016-10-18 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 7,237,329 |
| 2016-10-17 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 11,438,666 |
| 2016-10-14 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 8,566,885 |
| 2016-10-13 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 10,995,573 |
| 2016-10-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,237,614 |
| 2016-10-11 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 3,392,898 |
| 2016-10-10 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 3,377,369 |
| 2016-10-07 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 7,070,860 |
| 2016-10-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5,941,196 |
| 2016-10-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,202,469 |
| 2016-10-04 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 8,354,421 |
| 2016-10-03 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 7,623,318 |
| 2016-09-30 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 19,232,908 |
| 2016-09-29 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 14,066,054 |
| 2016-09-28 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 13,035,994 |
| 2016-09-27 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 16,197,420 |
| 2016-09-26 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 24,897,275 |
| 2016-09-23 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 23,151,235 |
| 2016-09-22 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 48,132,398 |
| 2016-09-21 | $0.11 | $0.14 | $0.10 | $0.12 | $0.12 | 126,524,303 |
| 2016-09-20 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 12,826,285 |
| 2016-09-19 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 3,959,963 |
| 2016-09-16 | $0.59 | $0.62 | $0.52 | $0.62 | $0.62 | 5,945,023 |
| 2016-09-15 | $0.52 | $0.59 | $0.50 | $0.57 | $0.57 | 7,731,541 |
| 2016-09-14 | $0.49 | $0.52 | $0.40 | $0.49 | $0.49 | 6,170,177 |
| 2016-09-13 | $0.59 | $0.60 | $0.35 | $0.51 | $0.51 | 17,646,389 |
| 2016-09-12 | $0.60 | $0.62 | $0.54 | $0.58 | $0.58 | 6,156,408 |
| 2016-09-09 | $0.65 | $0.65 | $0.56 | $0.61 | $0.61 | 6,291,435 |
| 2016-09-08 | $0.69 | $0.70 | $0.62 | $0.63 | $0.63 | 6,867,942 |
| 2016-09-07 | $0.64 | $0.68 | $0.61 | $0.65 | $0.65 | 8,102,819 |
| 2016-09-06 | $0.61 | $0.71 | $0.58 | $0.65 | $0.65 | 20,474,509 |
| 2016-09-02 | $0.53 | $0.57 | $0.48 | $0.55 | $0.55 | 8,463,739 |
| 2016-09-01 | $0.44 | $0.60 | $0.44 | $0.52 | $0.52 | 18,643,350 |
| 2016-08-31 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 2,092,774 |
| 2016-08-30 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 2,566,890 |
| 2016-08-29 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 1,660,362 |
| 2016-08-26 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 1,360,389 |
| 2016-08-25 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 1,479,313 |
| 2016-08-24 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 1,567,936 |
| 2016-08-23 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 1,399,640 |
| 2016-08-22 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 2,086,784 |
| 2016-08-19 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 1,258,670 |
| 2016-08-18 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 2,048,372 |
| 2016-08-17 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 1,630,205 |
| 2016-08-16 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 2,209,503 |
| 2016-08-15 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 4,269,090 |
| 2016-08-12 | $0.36 | $0.39 | $0.35 | $0.39 | $0.39 | 4,474,549 |
| 2016-08-11 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 1,293,997 |
| 2016-08-10 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 1,287,443 |
| 2016-08-09 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 1,396,311 |
| 2016-08-08 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 1,628,966 |
| 2016-08-05 | $0.32 | $0.35 | $0.26 | $0.34 | $0.34 | 2,056,948 |
| 2016-08-04 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 1,648,940 |
| 2016-08-03 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 1,754,785 |
| 2016-08-02 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 1,972,281 |
| 2016-08-01 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 3,161,653 |
| 2016-07-29 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 2,858,388 |
| 2016-07-28 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 1,957,687 |
| 2016-07-27 | $0.35 | $0.37 | $0.33 | $0.37 | $0.37 | 4,128,720 |
| 2016-07-26 | $0.34 | $0.37 | $0.22 | $0.35 | $0.35 | 16,976,521 |
| 2016-07-25 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 4,380,702 |
| 2016-07-22 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 2,895,415 |
| 2016-07-21 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 3,275,639 |
| 2016-07-20 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 1,894,713 |
| 2016-07-19 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 2,087,062 |
| 2016-07-18 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 2,405,463 |
| 2016-07-15 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 2,577,751 |
| 2016-07-14 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 2,512,903 |
| 2016-07-13 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 1,910,599 |
| 2016-07-12 | $0.48 | $0.48 | $0.41 | $0.44 | $0.44 | 6,251,472 |
| 2016-07-11 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 2,375,486 |
| 2016-07-08 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 2,416,778 |
| 2016-07-07 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 1,832,119 |
| 2016-07-06 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 3,722,622 |
| 2016-07-05 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 1,953,960 |
| 2016-07-01 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 3,909,294 |
| 2016-06-30 | $0.47 | $0.47 | $0.36 | $0.47 | $0.47 | 6,734,894 |
| 2016-06-29 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 3,096,745 |
| 2016-06-28 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 3,336,506 |
| 2016-06-27 | $0.45 | $0.48 | $0.44 | $0.46 | $0.46 | 3,509,971 |
| 2016-06-24 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 3,301,002 |
| 2016-06-23 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 2,987,055 |
| 2016-06-22 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 6,250,119 |
| 2016-06-21 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 4,128,720 |
| 2016-06-20 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 6,051,484 |
| 2016-06-17 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 1,654,734 |
| 2016-06-16 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 4,160,197 |
| 2016-06-15 | $0.42 | $0.46 | $0.41 | $0.43 | $0.43 | 6,889,505 |
| 2016-06-14 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 4,596,493 |
| 2016-06-13 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 3,784,348 |
| 2016-06-10 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 2,214,259 |
| 2016-06-09 | $0.38 | $0.42 | $0.37 | $0.37 | $0.37 | 3,409,679 |
| 2016-06-08 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 2,177,333 |
| 2016-06-07 | $0.36 | $0.39 | $0.34 | $0.38 | $0.38 | 6,080,485 |
| 2016-06-06 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 3,336,672 |
| 2016-06-03 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 3,609,179 |
| 2016-06-02 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 3,780,841 |
| 2016-06-01 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 7,955,159 |
| 2016-05-31 | $0.35 | $0.39 | $0.34 | $0.39 | $0.39 | 3,588,190 |
| 2016-05-27 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 2,021,453 |
| 2016-05-26 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 4,179,754 |
| 2016-05-25 | $0.31 | $0.35 | $0.30 | $0.34 | $0.34 | 5,126,054 |
| 2016-05-24 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 1,521,153 |
| 2016-05-23 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 1,359,874 |
| 2016-05-20 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 1,836,595 |
| 2016-05-19 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 1,582,368 |
| 2016-05-18 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 1,400,892 |
| 2016-05-17 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 1,712,249 |
| 2016-05-16 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 2,233,301 |
| 2016-05-13 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 1,729,487 |
| 2016-05-12 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 1,460,883 |
| 2016-05-11 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 708,633 |
| 2016-05-10 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 1,665,134 |
| 2016-05-09 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 1,511,693 |
| 2016-05-06 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 1,366,816 |
| 2016-05-05 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 870,632 |
| 2016-05-04 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 3,163,268 |
| 2016-05-03 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 2,495,335 |
| 2016-05-02 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 763,757 |
| 2016-04-29 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 1,161,768 |
| 2016-04-28 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 1,600,017 |
| 2016-04-27 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 558,822 |
| 2016-04-26 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 1,233,211 |
| 2016-04-25 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 847,916 |
| 2016-04-22 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 668,313 |
| 2016-04-21 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 903,894 |
| 2016-04-20 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 1,457,431 |
| 2016-04-19 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 2,531,479 |
| 2016-04-18 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 3,007,423 |
| 2016-04-15 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 1,586,070 |
| 2016-04-14 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 818,935 |
| 2016-04-13 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 2,012,158 |
| 2016-04-12 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 2,655,668 |
| 2016-04-11 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 1,117,006 |
| 2016-04-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 732,296 |
| 2016-04-07 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 1,642,881 |
| 2016-04-06 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 1,690,032 |
| 2016-04-05 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 1,223,438 |
| 2016-04-04 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 1,649,605 |
| 2016-04-01 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,445,102 |
| 2016-03-31 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 2,013,484 |
| 2016-03-30 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 1,115,703 |
| 2016-03-29 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 855,745 |
| 2016-03-28 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 952,166 |
| 2016-03-24 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 1,947,559 |
| 2016-03-23 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 2,164,661 |
| 2016-03-22 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 2,115,756 |
| 2016-03-21 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 1,759,231 |
| 2016-03-18 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 742,435 |
| 2016-03-17 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,185,490 |
| 2016-03-16 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,669,230 |
| 2016-03-15 | $0.27 | $0.28 | $0.24 | $0.25 | $0.25 | 1,898,196 |
| 2016-03-14 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 968,359 |
| 2016-03-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,106,531 |
| 2016-03-10 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 1,392,609 |
| 2016-03-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 868,633 |
| 2016-03-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,359,546 |
| 2016-03-07 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 1,212,416 |
| 2016-03-04 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,657,548 |
| 2016-03-03 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 1,237,053 |
| 2016-03-02 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 830,593 |
| 2016-03-01 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 1,315,044 |
| 2016-02-29 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1,090,307 |
| 2016-02-26 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 695,382 |
| 2016-02-25 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 1,239,191 |
| 2016-02-24 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 1,102,536 |
| 2016-02-23 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 1,378,817 |
| 2016-02-22 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1,620,837 |
| 2016-02-19 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 1,484,715 |
| 2016-02-18 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 1,790,931 |
| 2016-02-17 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 1,548,457 |
| 2016-02-16 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 1,855,381 |
| 2016-02-12 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 2,778,262 |
| 2016-02-11 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 4,004,145 |
| 2016-02-10 | $0.26 | $0.27 | $0.21 | $0.23 | $0.23 | 14,394,547 |
| 2016-02-09 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 3,021,400 |
| 2016-02-08 | $0.41 | $0.43 | $0.39 | $0.43 | $0.43 | 1,032,335 |
| 2016-02-05 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 592,406 |
| 2016-02-04 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 665,461 |
| 2016-02-03 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 642,137 |
| 2016-02-02 | $0.42 | $0.42 | $0.38 | $0.41 | $0.41 | 2,473,792 |
| 2016-02-01 | $0.43 | $0.45 | $0.39 | $0.40 | $0.40 | 2,152,560 |
| 2016-01-29 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 660,574 |
| 2016-01-28 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 806,846 |
| 2016-01-27 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 791,011 |
| 2016-01-26 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 435,328 |
| 2016-01-25 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 478,018 |
| 2016-01-22 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 768,034 |
| 2016-01-21 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 722,192 |
| 2016-01-20 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 1,136,558 |
| 2016-01-19 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 689,226 |
| 2016-01-15 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 632,020 |
| 2016-01-14 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 851,630 |
| 2016-01-13 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 1,011,679 |
| 2016-01-12 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 1,609,624 |
| 2016-01-11 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 1,026,044 |
| 2016-01-08 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 1,456,332 |
| 2016-01-07 | $0.44 | $0.50 | $0.42 | $0.43 | $0.43 | 5,188,167 |
| 2016-01-06 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 679,950 |
| 2016-01-05 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 932,007 |
| 2016-01-04 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 617,200 |
| 2015-12-31 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 826,209 |
| 2015-12-30 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 1,020,899 |
| 2015-12-29 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 1,249,083 |
| 2015-12-28 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 2,223,956 |
| 2015-12-24 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 397,301 |
| 2015-12-23 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 476,226 |
| 2015-12-22 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 290,444 |
| 2015-12-21 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 782,584 |
| 2015-12-18 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 515,491 |
| 2015-12-17 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 916,342 |
| 2015-12-16 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 577,499 |
| 2015-12-15 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 637,280 |
| 2015-12-14 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 667,558 |
| 2015-12-11 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 814,009 |
| 2015-12-10 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 984,881 |
| 2015-12-09 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 1,188,311 |
| 2015-12-08 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 697,688 |
| 2015-12-07 | $0.45 | $0.47 | $0.41 | $0.42 | $0.42 | 1,448,301 |
| 2015-12-04 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 1,227,920 |
| 2015-12-03 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 758,214 |
| 2015-12-02 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 859,810 |
| 2015-12-01 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 799,387 |
| 2015-11-30 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 2,019,096 |
| 2015-11-27 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 450,841 |
| 2015-11-25 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 1,363,425 |
| 2015-11-24 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 1,569,847 |
| 2015-11-23 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 1,566,303 |
| 2015-11-20 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 857,185 |
| 2015-11-19 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 1,104,065 |
| 2015-11-18 | $0.41 | $0.42 | $0.33 | $0.38 | $0.38 | 7,212,718 |
| 2015-11-17 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 1,433,867 |
| 2015-11-16 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 2,364,643 |
| 2015-11-13 | $0.43 | $0.45 | $0.39 | $0.42 | $0.42 | 2,801,660 |
| 2015-11-12 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 2,368,776 |
| 2015-11-11 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 984,067 |
| 2015-11-10 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 966,783 |
| 2015-11-09 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 1,556,880 |
| 2015-11-06 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 2,095,444 |
| 2015-11-05 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 1,028,007 |
| 2015-11-04 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 581,675 |
| 2015-11-03 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 312,045 |
| 2015-11-02 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 512,185 |
| 2015-10-30 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 1,088,457 |
| 2015-10-29 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 622,721 |
| 2015-10-28 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 241,857 |
| 2015-10-27 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 301,703 |
| 2015-10-26 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 222,415 |
| 2015-10-23 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 388,996 |
| 2015-10-22 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 248,795 |
| 2015-10-21 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 1,533,445 |
| 2015-10-20 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 619,853 |
| 2015-10-19 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 642,381 |
| 2015-10-16 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 705,889 |
| 2015-10-15 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 835,307 |
| 2015-10-14 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 432,967 |
| 2015-10-13 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 447,365 |
| 2015-10-12 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 379,464 |
| 2015-10-09 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 309,452 |
| 2015-10-08 | $0.53 | $0.54 | $0.50 | $0.51 | $0.51 | 893,181 |
| 2015-10-07 | $0.53 | $0.57 | $0.51 | $0.52 | $0.52 | 2,046,336 |
| 2015-10-06 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 793,274 |
| 2015-10-05 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 1,080,192 |
| 2015-10-02 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 1,025,837 |
| 2015-10-01 | $0.58 | $0.59 | $0.54 | $0.56 | $0.56 | 4,015,292 |
| 2015-09-30 | $0.48 | $0.60 | $0.47 | $0.58 | $0.58 | 11,219,049 |
| 2015-09-29 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 2,092,095 |
| 2015-09-28 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 879,449 |
| 2015-09-25 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 334,542 |
| 2015-09-24 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 294,874 |
| 2015-09-23 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 1,119,519 |
| 2015-09-22 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 894,142 |
| 2015-09-21 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 429,751 |
| 2015-09-18 | $0.45 | $0.48 | $0.43 | $0.47 | $0.47 | 1,126,200 |
| 2015-09-17 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 301,411 |
| 2015-09-16 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 154,536 |
| 2015-09-15 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 458,482 |
| 2015-09-14 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 546,451 |
| 2015-09-11 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 335,702 |
| 2015-09-10 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 274,186 |
| 2015-09-09 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 668,192 |
| 2015-09-08 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 268,936 |
| 2015-09-04 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 578,964 |
| 2015-09-03 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 1,035,199 |
| 2015-09-02 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 228,906 |
| 2015-09-01 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 440,316 |
| 2015-08-31 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 700,448 |
| 2015-08-28 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 1,707,752 |
| 2015-08-27 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 954,901 |