North Atlantic Drilling Ltd (NADLQ) Exchange: PINK
Data as of Oct. 8, 2025
$0.06 ($-0.05) -43.93%
North Atlantic Drilling Ltd - Daily Information
Click for more stock information on North Atlantic Drilling Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.10 |
| Previous Close | $0.06 |
| High | $0.10 |
| Low | $0.06 |
| Adjusted Open | $0.10 |
| Previous Adjusted Close | $0.06 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.06 |
Invest in North Atlantic Drilling Ltd (NADLQ)
Historical Stock Data for North Atlantic Drilling Ltd (NADLQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-02 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 305,783 |
| 2018-06-29 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 28,977 |
| 2018-06-28 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 8,225 |
| 2018-06-27 | $0.13 | $0.13 | $0.08 | $0.09 | $0.09 | 43,868 |
| 2018-06-26 | $0.10 | $0.13 | $0.10 | $0.10 | $0.10 | 28,646 |
| 2018-06-25 | $0.10 | $0.14 | $0.10 | $0.10 | $0.10 | 10,580 |
| 2018-06-22 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 15,860 |
| 2018-06-21 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 25,224 |
| 2018-06-20 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 8,600 |
| 2018-06-19 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 22,801 |
| 2018-06-18 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 21,257 |
| 2018-06-15 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 24,680 |
| 2018-06-14 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 96,025 |
| 2018-06-13 | $0.13 | $0.18 | $0.13 | $0.16 | $0.16 | 6,479 |
| 2018-06-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-06-11 | $0.14 | $0.17 | $0.13 | $0.17 | $0.17 | 9,281 |
| 2018-06-08 | $0.18 | $0.19 | $0.14 | $0.18 | $0.18 | 91,277 |
| 2018-06-07 | $0.20 | $0.20 | $0.15 | $0.17 | $0.17 | 56,355 |
| 2018-06-06 | $0.18 | $0.22 | $0.18 | $0.20 | $0.20 | 30,572 |
| 2018-06-05 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 36,833 |
| 2018-06-04 | $0.20 | $0.25 | $0.20 | $0.23 | $0.23 | 24,251 |
| 2018-06-01 | $0.22 | $0.25 | $0.20 | $0.25 | $0.25 | 15,700 |
| 2018-05-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 641 |
| 2018-05-30 | $0.24 | $0.25 | $0.20 | $0.20 | $0.20 | 14,283 |
| 2018-05-29 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 51,438 |
| 2018-05-25 | $0.24 | $0.25 | $0.20 | $0.25 | $0.25 | 4,415 |
| 2018-05-24 | $0.25 | $0.29 | $0.22 | $0.23 | $0.23 | 19,054 |
| 2018-05-23 | $0.25 | $0.29 | $0.25 | $0.25 | $0.25 | 20,547 |
| 2018-05-22 | $0.26 | $0.30 | $0.25 | $0.26 | $0.26 | 21,329 |
| 2018-05-21 | $0.40 | $0.40 | $0.26 | $0.26 | $0.26 | 119,274 |
| 2018-05-18 | $0.35 | $0.43 | $0.30 | $0.40 | $0.40 | 107,528 |
| 2018-05-17 | $0.19 | $0.45 | $0.18 | $0.40 | $0.40 | 389,953 |
| 2018-05-16 | $0.20 | $0.20 | $0.14 | $0.16 | $0.16 | 80,619 |
| 2018-05-15 | $0.08 | $0.20 | $0.08 | $0.20 | $0.20 | 115,912 |
| 2018-05-14 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 106,889 |
| 2018-05-11 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 19,310 |
| 2018-05-10 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 5,900 |
| 2018-05-09 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 46,740 |
| 2018-05-08 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 30,703 |
| 2018-05-07 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 47,800 |
| 2018-05-04 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 30,893 |
| 2018-05-03 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 17,378 |
| 2018-05-02 | $0.07 | $0.10 | $0.04 | $0.05 | $0.05 | 83,990 |
| 2018-05-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,826 |
| 2018-04-30 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 36,563 |
| 2018-04-27 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 10,865 |
| 2018-04-26 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 33,951 |
| 2018-04-25 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 20,616 |
| 2018-04-24 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 9,459 |
| 2018-04-23 | $0.06 | $0.07 | $0.04 | $0.06 | $0.06 | 132,315 |
| 2018-04-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,000 |
| 2018-04-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 12,460 |
| 2018-04-18 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 21,644 |
| 2018-04-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,768 |
| 2018-04-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,042 |
| 2018-04-13 | $0.04 | $0.07 | $0.04 | $0.04 | $0.04 | 2,085 |
| 2018-04-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,240 |
| 2018-04-11 | $0.06 | $0.07 | $0.04 | $0.07 | $0.07 | 3,407 |
| 2018-04-10 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 3,852 |
| 2018-04-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 32,581 |
| 2018-04-06 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 56,509 |
| 2018-04-05 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 3,089 |
| 2018-04-04 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 26,290 |
| 2018-04-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 14,370 |
| 2018-04-02 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 16,226 |
| 2018-03-29 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 3,792 |
| 2018-03-28 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 4,129 |
| 2018-03-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 8,615 |
| 2018-03-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 34,226 |
| 2018-03-23 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 7,945 |
| 2018-03-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,396 |
| 2018-03-21 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 42,840 |
| 2018-03-20 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 69,330 |
| 2018-03-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 245 |
| 2018-03-16 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 10,146 |
| 2018-03-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,281 |
| 2018-03-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,670 |
| 2018-03-13 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 16,420 |
| 2018-03-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 5,476 |
| 2018-03-09 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 2,510 |
| 2018-03-08 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 5,000 |
| 2018-03-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 337 |
| 2018-03-06 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 16,446 |
| 2018-03-05 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 10,235 |
| 2018-03-02 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 77,534 |
| 2018-03-01 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 11,485 |
| 2018-02-28 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 21,649 |
| 2018-02-27 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 30,634 |
| 2018-02-26 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 176,074 |
| 2018-02-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 13,771 |
| 2018-02-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 56,470 |
| 2018-02-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,497 |
| 2018-02-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 15,619 |
| 2018-02-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,400 |
| 2018-02-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 29,750 |
| 2018-02-14 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 43,216 |
| 2018-02-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 22,005 |
| 2018-02-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,389 |
| 2018-02-09 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 4,194 |
| 2018-02-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 25,202 |
| 2018-02-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 6,610 |
| 2018-02-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 10,040 |
| 2018-02-05 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 11,874 |
| 2018-02-02 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 18,613 |
| 2018-02-01 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 40,120 |
| 2018-01-31 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 10,591 |
| 2018-01-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 18,398 |
| 2018-01-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,620 |
| 2018-01-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 22,205 |
| 2018-01-25 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 20,162 |
| 2018-01-24 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 18,838 |
| 2018-01-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,969 |
| 2018-01-22 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 28,821 |
| 2018-01-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,590 |
| 2018-01-18 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 3,995 |
| 2018-01-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 780 |
| 2018-01-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 27,167 |
| 2018-01-12 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 7,745 |
| 2018-01-11 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 63,983 |
| 2018-01-10 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 100,255 |
| 2018-01-09 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 13,459 |
| 2018-01-08 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 17,156 |
| 2018-01-05 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 66,293 |
| 2018-01-04 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 23,153 |
| 2018-01-03 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 47,920 |
| 2018-01-02 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 56,591 |
| 2017-12-29 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 117,277 |
| 2017-12-28 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 60,316 |
| 2017-12-27 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 128,025 |
| 2017-12-26 | $0.08 | $0.11 | $0.08 | $0.08 | $0.08 | 41,695 |
| 2017-12-22 | $0.08 | $0.11 | $0.08 | $0.08 | $0.08 | 19,952 |
| 2017-12-21 | $0.07 | $0.11 | $0.07 | $0.10 | $0.10 | 26,416 |
| 2017-12-20 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 53,458 |
| 2017-12-19 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 27,543 |
| 2017-12-18 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 77,290 |
| 2017-12-15 | $0.12 | $0.12 | $0.07 | $0.08 | $0.08 | 76,972 |
| 2017-12-14 | $0.12 | $0.15 | $0.10 | $0.10 | $0.10 | 69,830 |
| 2017-12-13 | $0.12 | $0.15 | $0.11 | $0.11 | $0.11 | 11,879 |
| 2017-12-12 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 18,810 |
| 2017-12-11 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 15,354 |
| 2017-12-08 | $0.16 | $0.17 | $0.10 | $0.13 | $0.13 | 32,003 |
| 2017-12-07 | $0.15 | $0.19 | $0.15 | $0.15 | $0.15 | 20,176 |
| 2017-12-06 | $0.16 | $0.19 | $0.15 | $0.15 | $0.15 | 19,677 |
| 2017-12-05 | $0.18 | $0.20 | $0.16 | $0.16 | $0.16 | 30,532 |
| 2017-12-04 | $0.18 | $0.21 | $0.16 | $0.17 | $0.17 | 18,404 |
| 2017-12-01 | $0.16 | $0.22 | $0.16 | $0.20 | $0.20 | 36,251 |
| 2017-11-30 | $0.19 | $0.23 | $0.19 | $0.19 | $0.19 | 27,801 |
| 2017-11-29 | $0.19 | $0.24 | $0.19 | $0.19 | $0.19 | 8,447 |
| 2017-11-28 | $0.16 | $0.24 | $0.16 | $0.19 | $0.19 | 16,039 |
| 2017-11-27 | $0.22 | $0.25 | $0.19 | $0.20 | $0.20 | 58,267 |
| 2017-11-24 | $0.23 | $0.25 | $0.20 | $0.25 | $0.25 | 48,438 |
| 2017-11-22 | $0.23 | $0.27 | $0.23 | $0.23 | $0.23 | 22,253 |
| 2017-11-21 | $0.24 | $0.25 | $0.20 | $0.23 | $0.23 | 11,965 |
| 2017-11-20 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 51,730 |
| 2017-11-17 | $0.29 | $0.29 | $0.23 | $0.23 | $0.23 | 39,089 |
| 2017-11-16 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 23,026 |
| 2017-11-15 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 14,262 |
| 2017-11-14 | $0.31 | $0.31 | $0.24 | $0.25 | $0.25 | 12,770 |
| 2017-11-13 | $0.20 | $0.31 | $0.20 | $0.31 | $0.31 | 18,090 |
| 2017-11-10 | $0.28 | $0.30 | $0.23 | $0.23 | $0.23 | 61,493 |
| 2017-11-09 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 12,509 |
| 2017-11-08 | $0.26 | $0.31 | $0.23 | $0.26 | $0.26 | 21,239 |
| 2017-11-07 | $0.21 | $0.31 | $0.21 | $0.26 | $0.26 | 41,844 |
| 2017-11-06 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 23,373 |
| 2017-11-03 | $0.21 | $0.24 | $0.20 | $0.20 | $0.20 | 25,728 |
| 2017-11-02 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 23,946 |
| 2017-11-01 | $0.21 | $0.24 | $0.21 | $0.21 | $0.21 | 21,226 |
| 2017-10-31 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 105,174 |
| 2017-10-30 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 45,215 |
| 2017-10-27 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 7,082 |
| 2017-10-26 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 51,501 |
| 2017-10-25 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 43,331 |
| 2017-10-24 | $0.29 | $0.30 | $0.25 | $0.30 | $0.30 | 79,403 |
| 2017-10-23 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 94,837 |
| 2017-10-20 | $0.44 | $0.44 | $0.30 | $0.31 | $0.31 | 116,135 |
| 2017-10-19 | $0.38 | $0.45 | $0.37 | $0.41 | $0.41 | 19,691 |
| 2017-10-18 | $0.42 | $0.45 | $0.38 | $0.38 | $0.38 | 60,803 |
| 2017-10-17 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 50,987 |
| 2017-10-16 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 14,076 |
| 2017-10-13 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 92,414 |
| 2017-10-12 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 16,969 |
| 2017-10-11 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 9,347 |
| 2017-10-10 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 19,119 |
| 2017-10-09 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 18,522 |
| 2017-10-06 | $0.48 | $0.51 | $0.47 | $0.47 | $0.47 | 10,552 |
| 2017-10-05 | $0.49 | $0.52 | $0.47 | $0.48 | $0.48 | 14,634 |
| 2017-10-04 | $0.48 | $0.51 | $0.47 | $0.50 | $0.50 | 19,253 |
| 2017-10-03 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 31,185 |
| 2017-10-02 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 34,677 |
| 2017-09-29 | $0.47 | $0.54 | $0.47 | $0.47 | $0.47 | 45,696 |
| 2017-09-28 | $0.48 | $0.52 | $0.47 | $0.48 | $0.48 | 27,330 |
| 2017-09-27 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 323,469 |
| 2017-09-26 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 167,939 |
| 2017-09-25 | $0.48 | $0.55 | $0.48 | $0.53 | $0.53 | 282,300 |
| 2017-09-22 | $0.58 | $0.61 | $0.47 | $0.48 | $0.48 | 144,227 |
| 2017-09-21 | $0.43 | $0.69 | $0.42 | $0.59 | $0.59 | 560,097 |
| 2017-09-20 | $0.47 | $0.48 | $0.41 | $0.44 | $0.44 | 402,161 |
| 2017-09-19 | $0.49 | $0.56 | $0.46 | $0.47 | $0.47 | 647,753 |
| 2017-09-18 | $0.60 | $0.60 | $0.46 | $0.48 | $0.48 | 1,122,761 |
| 2017-09-15 | $0.72 | $0.86 | $0.60 | $0.65 | $0.65 | 1,293,615 |
| 2017-09-14 | $0.45 | $1.17 | $0.45 | $0.90 | $0.90 | 928,392 |
| 2017-09-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2017-09-12 | $1.15 | $1.21 | $1.09 | $1.12 | $1.12 | 326,299 |
| 2017-09-11 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 383,506 |
| 2017-09-08 | $1.25 | $1.26 | $1.15 | $1.20 | $1.20 | 255,173 |
| 2017-09-07 | $1.37 | $1.37 | $1.27 | $1.28 | $1.28 | 182,637 |
| 2017-09-06 | $1.50 | $1.51 | $1.34 | $1.34 | $1.34 | 205,814 |
| 2017-09-05 | $1.43 | $1.52 | $1.43 | $1.50 | $1.50 | 304,668 |
| 2017-09-01 | $1.52 | $1.68 | $1.35 | $1.40 | $1.40 | 453,793 |
| 2017-08-31 | $1.34 | $1.39 | $1.34 | $1.35 | $1.35 | 132,910 |
| 2017-08-30 | $1.38 | $1.39 | $1.31 | $1.35 | $1.35 | 127,494 |
| 2017-08-29 | $1.37 | $1.43 | $1.30 | $1.39 | $1.39 | 200,340 |
| 2017-08-28 | $1.39 | $1.44 | $1.22 | $1.40 | $1.40 | 491,121 |
| 2017-08-25 | $1.08 | $1.70 | $1.08 | $1.39 | $1.39 | 1,789,989 |
| 2017-08-24 | $1.17 | $1.19 | $1.05 | $1.09 | $1.09 | 336,762 |
| 2017-08-23 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 50,403 |
| 2017-08-22 | $1.26 | $1.33 | $1.13 | $1.17 | $1.17 | 140,820 |
| 2017-08-21 | $1.37 | $1.40 | $1.26 | $1.26 | $1.26 | 174,046 |
| 2017-08-18 | $1.44 | $1.44 | $1.33 | $1.38 | $1.38 | 340,286 |
| 2017-08-17 | $1.51 | $1.54 | $1.38 | $1.41 | $1.41 | 183,330 |
| 2017-08-16 | $1.45 | $1.54 | $1.44 | $1.51 | $1.51 | 49,669 |
| 2017-08-15 | $1.56 | $1.60 | $1.41 | $1.44 | $1.44 | 117,133 |
| 2017-08-14 | $1.55 | $1.60 | $1.52 | $1.56 | $1.56 | 35,169 |
| 2017-08-11 | $1.63 | $1.63 | $1.50 | $1.53 | $1.53 | 96,277 |
| 2017-08-10 | $1.53 | $1.66 | $1.52 | $1.60 | $1.60 | 136,024 |
| 2017-08-09 | $1.62 | $1.70 | $1.52 | $1.53 | $1.53 | 96,537 |
| 2017-08-08 | $1.58 | $1.60 | $1.51 | $1.55 | $1.55 | 78,680 |
| 2017-08-07 | $1.68 | $1.68 | $1.56 | $1.58 | $1.58 | 57,898 |
| 2017-08-04 | $1.69 | $1.75 | $1.64 | $1.68 | $1.68 | 131,707 |
| 2017-08-03 | $1.70 | $1.75 | $1.58 | $1.64 | $1.64 | 207,695 |
| 2017-08-02 | $1.58 | $1.64 | $1.53 | $1.61 | $1.61 | 71,055 |
| 2017-08-01 | $1.57 | $1.64 | $1.54 | $1.59 | $1.59 | 104,478 |
| 2017-07-31 | $1.72 | $1.82 | $1.52 | $1.55 | $1.55 | 164,031 |
| 2017-07-28 | $1.55 | $1.69 | $1.55 | $1.69 | $1.69 | 451,965 |
| 2017-07-27 | $1.44 | $1.59 | $1.40 | $1.57 | $1.57 | 120,471 |
| 2017-07-26 | $1.49 | $1.53 | $1.38 | $1.44 | $1.44 | 231,983 |
| 2017-07-25 | $1.61 | $1.69 | $1.46 | $1.50 | $1.50 | 285,692 |
| 2017-07-24 | $1.56 | $1.67 | $1.56 | $1.56 | $1.56 | 212,069 |
| 2017-07-21 | $1.65 | $1.70 | $1.51 | $1.56 | $1.56 | 143,728 |
| 2017-07-20 | $1.78 | $1.80 | $1.62 | $1.64 | $1.64 | 154,266 |
| 2017-07-19 | $1.75 | $1.83 | $1.65 | $1.78 | $1.78 | 160,358 |
| 2017-07-18 | $1.69 | $1.80 | $1.68 | $1.75 | $1.75 | 134,499 |
| 2017-07-17 | $1.63 | $1.79 | $1.60 | $1.68 | $1.68 | 249,387 |
| 2017-07-14 | $1.71 | $1.71 | $1.53 | $1.56 | $1.56 | 179,655 |
| 2017-07-13 | $1.68 | $1.71 | $1.58 | $1.66 | $1.66 | 252,874 |
| 2017-07-12 | $1.68 | $1.68 | $1.56 | $1.58 | $1.58 | 118,195 |
| 2017-07-11 | $1.59 | $1.70 | $1.55 | $1.65 | $1.65 | 143,704 |
| 2017-07-10 | $1.56 | $1.60 | $1.48 | $1.58 | $1.58 | 83,608 |
| 2017-07-07 | $1.67 | $1.69 | $1.54 | $1.58 | $1.58 | 148,205 |
| 2017-07-06 | $1.82 | $1.85 | $1.58 | $1.60 | $1.60 | 336,960 |
| 2017-07-05 | $1.44 | $1.94 | $1.44 | $1.84 | $1.84 | 1,345,167 |
| 2017-06-30 | $1.33 | $1.39 | $1.31 | $1.33 | $1.33 | 138,177 |
| 2017-06-29 | $1.38 | $1.38 | $1.30 | $1.31 | $1.31 | 133,467 |
| 2017-06-28 | $1.50 | $1.53 | $1.28 | $1.36 | $1.36 | 434,880 |
| 2017-06-27 | $1.50 | $1.55 | $1.46 | $1.50 | $1.50 | 118,999 |
| 2017-06-26 | $1.51 | $1.65 | $1.45 | $1.49 | $1.49 | 463,397 |
| 2017-06-23 | $1.57 | $1.61 | $1.48 | $1.49 | $1.49 | 155,460 |
| 2017-06-22 | $1.55 | $1.62 | $1.51 | $1.59 | $1.59 | 220,847 |
| 2017-06-21 | $1.80 | $1.80 | $1.50 | $1.57 | $1.57 | 366,615 |
| 2017-06-20 | $1.92 | $1.94 | $1.75 | $1.79 | $1.79 | 207,615 |
| 2017-06-19 | $2.12 | $2.12 | $1.94 | $1.94 | $1.94 | 228,178 |
| 2017-06-16 | $2.19 | $2.19 | $2.05 | $2.10 | $2.10 | 104,371 |
| 2017-06-15 | $2.19 | $2.23 | $2.13 | $2.19 | $2.19 | 122,591 |
| 2017-06-14 | $2.33 | $2.35 | $2.16 | $2.19 | $2.19 | 173,862 |
| 2017-06-13 | $2.24 | $2.42 | $2.22 | $2.36 | $2.36 | 250,946 |
| 2017-06-12 | $2.23 | $2.31 | $2.21 | $2.24 | $2.24 | 79,757 |
| 2017-06-09 | $2.22 | $2.29 | $2.17 | $2.24 | $2.24 | 155,674 |
| 2017-06-08 | $2.22 | $2.33 | $2.15 | $2.19 | $2.19 | 180,176 |
| 2017-06-07 | $2.32 | $2.33 | $2.15 | $2.20 | $2.20 | 314,194 |
| 2017-06-06 | $2.38 | $2.44 | $2.30 | $2.31 | $2.31 | 234,276 |
| 2017-06-05 | $2.34 | $2.52 | $2.33 | $2.40 | $2.40 | 165,223 |
| 2017-06-02 | $2.46 | $2.46 | $2.31 | $2.36 | $2.36 | 184,597 |
| 2017-06-01 | $2.43 | $2.52 | $2.31 | $2.40 | $2.40 | 330,415 |
| 2017-05-31 | $2.46 | $2.46 | $2.28 | $2.38 | $2.38 | 138,348 |
| 2017-05-30 | $2.30 | $2.49 | $2.26 | $2.46 | $2.46 | 216,628 |
| 2017-05-26 | $2.33 | $2.43 | $2.26 | $2.36 | $2.36 | 202,236 |
| 2017-05-25 | $2.46 | $2.46 | $2.25 | $2.30 | $2.30 | 369,716 |
| 2017-05-24 | $2.50 | $2.51 | $2.35 | $2.41 | $2.41 | 295,123 |
| 2017-05-23 | $2.65 | $2.65 | $2.50 | $2.51 | $2.51 | 287,764 |
| 2017-05-22 | $2.60 | $2.73 | $2.57 | $2.68 | $2.68 | 314,642 |
| 2017-05-19 | $2.70 | $2.70 | $2.52 | $2.59 | $2.59 | 586,770 |
| 2017-05-18 | $2.44 | $2.76 | $2.42 | $2.72 | $2.72 | 600,184 |
| 2017-05-17 | $2.70 | $2.88 | $2.39 | $2.41 | $2.41 | 1,245,986 |
| 2017-05-16 | $2.31 | $2.62 | $2.31 | $2.61 | $2.61 | 457,511 |
| 2017-05-15 | $2.70 | $2.70 | $2.32 | $2.38 | $2.38 | 291,184 |
| 2017-05-12 | $2.59 | $2.66 | $2.50 | $2.58 | $2.58 | 198,746 |
| 2017-05-11 | $2.75 | $2.78 | $2.51 | $2.55 | $2.55 | 454,102 |
| 2017-05-10 | $2.70 | $2.89 | $2.58 | $2.79 | $2.79 | 765,967 |
| 2017-05-09 | $2.64 | $2.74 | $2.50 | $2.70 | $2.70 | 995,897 |
| 2017-05-08 | $2.26 | $2.77 | $2.19 | $2.74 | $2.74 | 2,152,183 |
| 2017-05-05 | $2.11 | $2.33 | $2.01 | $2.31 | $2.31 | 920,200 |
| 2017-05-04 | $2.12 | $2.18 | $2.02 | $2.15 | $2.15 | 659,189 |
| 2017-05-03 | $2.42 | $2.42 | $2.17 | $2.20 | $2.20 | 479,475 |
| 2017-05-02 | $2.36 | $2.42 | $2.20 | $2.37 | $2.37 | 703,503 |
| 2017-05-01 | $2.53 | $2.65 | $2.28 | $2.38 | $2.38 | 1,028,313 |
| 2017-04-28 | $2.46 | $2.62 | $2.30 | $2.53 | $2.53 | 1,866,887 |
| 2017-04-27 | $2.38 | $2.60 | $2.27 | $2.35 | $2.35 | 1,149,040 |
| 2017-04-26 | $2.20 | $3.06 | $2.19 | $2.40 | $2.40 | 5,196,998 |
| 2017-04-25 | $2.30 | $2.30 | $2.11 | $2.20 | $2.20 | 992,304 |
| 2017-04-24 | $2.56 | $2.59 | $2.30 | $2.33 | $2.33 | 852,144 |
| 2017-04-21 | $2.92 | $3.10 | $2.42 | $2.55 | $2.55 | 4,827,506 |
| 2017-04-20 | $2.02 | $3.24 | $1.95 | $2.70 | $2.70 | 22,355,692 |
| 2017-04-19 | $1.73 | $2.04 | $1.67 | $1.98 | $1.98 | 2,133,892 |
| 2017-04-18 | $1.78 | $1.92 | $1.64 | $1.74 | $1.74 | 982,315 |
| 2017-04-17 | $2.10 | $2.22 | $1.77 | $1.80 | $1.80 | 1,589,357 |
| 2017-04-13 | $2.24 | $2.42 | $2.02 | $2.10 | $2.10 | 2,890,048 |
| 2017-04-12 | $3.34 | $3.89 | $2.53 | $2.65 | $2.65 | 16,692,405 |
| 2017-04-11 | $2.46 | $2.87 | $1.73 | $2.70 | $2.70 | 25,158,376 |
| 2017-04-10 | $0.67 | $0.76 | $0.65 | $0.74 | $0.74 | 133,541 |
| 2017-04-07 | $0.75 | $0.76 | $0.66 | $0.69 | $0.69 | 126,684 |
| 2017-04-06 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 158,820 |
| 2017-04-05 | $0.75 | $0.88 | $0.75 | $0.78 | $0.78 | 397,275 |
| 2017-04-04 | $1.30 | $1.34 | $0.72 | $0.75 | $0.75 | 1,359,059 |
| 2017-04-03 | $1.68 | $1.71 | $1.65 | $1.68 | $1.68 | 19,036 |
| 2017-03-31 | $1.86 | $1.92 | $1.60 | $1.69 | $1.69 | 140,914 |
| 2017-03-30 | $2.10 | $2.15 | $1.78 | $1.79 | $1.79 | 167,285 |
| 2017-03-29 | $1.49 | $2.02 | $1.49 | $1.94 | $1.94 | 531,719 |
| 2017-03-28 | $1.44 | $1.54 | $1.44 | $1.50 | $1.50 | 45,391 |
| 2017-03-27 | $1.44 | $1.49 | $1.40 | $1.44 | $1.44 | 16,119 |
| 2017-03-24 | $1.46 | $1.46 | $1.30 | $1.46 | $1.46 | 35,194 |
| 2017-03-23 | $1.54 | $1.55 | $1.43 | $1.46 | $1.46 | 50,278 |
| 2017-03-22 | $1.54 | $1.57 | $1.50 | $1.52 | $1.52 | 77,130 |
| 2017-03-21 | $1.55 | $1.59 | $1.46 | $1.51 | $1.51 | 84,547 |
| 2017-03-20 | $1.45 | $1.52 | $1.40 | $1.52 | $1.52 | 78,065 |
| 2017-03-17 | $1.31 | $1.43 | $1.31 | $1.41 | $1.41 | 134,641 |
| 2017-03-16 | $1.29 | $1.37 | $1.25 | $1.28 | $1.28 | 44,691 |
| 2017-03-15 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 46,557 |
| 2017-03-14 | $1.29 | $1.33 | $1.21 | $1.24 | $1.24 | 88,363 |
| 2017-03-13 | $1.30 | $1.38 | $1.30 | $1.30 | $1.30 | 40,146 |
| 2017-03-10 | $1.41 | $1.44 | $1.28 | $1.32 | $1.32 | 66,279 |
| 2017-03-09 | $1.40 | $1.43 | $1.39 | $1.39 | $1.39 | 50,193 |
| 2017-03-08 | $1.42 | $1.50 | $1.39 | $1.39 | $1.39 | 105,603 |
| 2017-03-07 | $1.58 | $1.60 | $1.40 | $1.41 | $1.41 | 159,570 |
| 2017-03-06 | $1.58 | $1.60 | $1.50 | $1.57 | $1.57 | 66,739 |
| 2017-03-03 | $1.61 | $1.65 | $1.50 | $1.54 | $1.54 | 139,352 |
| 2017-03-02 | $1.69 | $1.75 | $1.50 | $1.57 | $1.57 | 260,788 |
| 2017-03-01 | $1.76 | $1.77 | $1.69 | $1.70 | $1.70 | 212,836 |
| 2017-02-28 | $1.96 | $1.96 | $1.70 | $1.81 | $1.81 | 189,859 |
| 2017-02-27 | $1.96 | $2.03 | $1.91 | $1.98 | $1.98 | 66,886 |
| 2017-02-24 | $1.93 | $2.03 | $1.92 | $1.96 | $1.96 | 70,720 |
| 2017-02-23 | $1.93 | $2.01 | $1.86 | $1.98 | $1.98 | 90,103 |
| 2017-02-22 | $2.06 | $2.06 | $1.85 | $1.98 | $1.98 | 167,676 |
| 2017-02-21 | $2.13 | $2.17 | $2.08 | $2.09 | $2.09 | 64,371 |
| 2017-02-17 | $2.14 | $2.16 | $2.06 | $2.12 | $2.12 | 91,569 |
| 2017-02-16 | $2.10 | $2.15 | $2.05 | $2.14 | $2.14 | 89,815 |
| 2017-02-15 | $2.09 | $2.16 | $2.06 | $2.10 | $2.10 | 42,717 |
| 2017-02-14 | $2.14 | $2.17 | $2.10 | $2.13 | $2.13 | 61,397 |
| 2017-02-13 | $2.14 | $2.15 | $2.05 | $2.13 | $2.13 | 56,034 |
| 2017-02-10 | $2.05 | $2.21 | $2.05 | $2.15 | $2.15 | 85,213 |
| 2017-02-09 | $2.10 | $2.10 | $1.92 | $2.02 | $2.02 | 163,836 |
| 2017-02-08 | $2.25 | $2.25 | $1.95 | $1.99 | $1.99 | 182,463 |
| 2017-02-07 | $2.29 | $2.30 | $2.13 | $2.21 | $2.21 | 91,025 |
| 2017-02-06 | $2.45 | $2.47 | $2.14 | $2.23 | $2.23 | 213,363 |
| 2017-02-03 | $2.42 | $2.58 | $2.34 | $2.39 | $2.39 | 161,773 |
| 2017-02-02 | $2.61 | $2.63 | $2.30 | $2.35 | $2.35 | 417,171 |
| 2017-02-01 | $2.76 | $2.79 | $2.55 | $2.71 | $2.71 | 132,593 |
| 2017-01-31 | $3.13 | $3.15 | $2.70 | $2.81 | $2.81 | 438,423 |
| 2017-01-30 | $3.38 | $3.38 | $3.10 | $3.12 | $3.12 | 100,620 |
| 2017-01-27 | $3.22 | $3.42 | $3.21 | $3.40 | $3.40 | 111,638 |
| 2017-01-26 | $3.46 | $3.58 | $3.30 | $3.32 | $3.32 | 121,895 |
| 2017-01-25 | $3.22 | $3.48 | $3.22 | $3.39 | $3.39 | 161,960 |
| 2017-01-24 | $3.37 | $3.37 | $3.15 | $3.16 | $3.16 | 56,339 |
| 2017-01-23 | $3.30 | $3.38 | $3.09 | $3.30 | $3.30 | 111,179 |
| 2017-01-20 | $3.16 | $3.36 | $3.08 | $3.33 | $3.33 | 117,018 |
| 2017-01-19 | $3.07 | $3.14 | $3.02 | $3.08 | $3.08 | 64,522 |
| 2017-01-18 | $3.15 | $3.17 | $3.02 | $3.11 | $3.11 | 116,553 |
| 2017-01-17 | $3.21 | $3.40 | $3.16 | $3.18 | $3.18 | 53,915 |
| 2017-01-13 | $3.26 | $3.45 | $3.21 | $3.25 | $3.25 | 45,688 |
| 2017-01-12 | $3.48 | $3.49 | $3.23 | $3.26 | $3.26 | 85,170 |
| 2017-01-11 | $3.23 | $3.40 | $3.23 | $3.35 | $3.35 | 59,662 |
| 2017-01-10 | $3.15 | $3.30 | $3.12 | $3.21 | $3.21 | 66,114 |
| 2017-01-09 | $3.18 | $3.26 | $3.10 | $3.13 | $3.13 | 71,784 |
| 2017-01-06 | $3.34 | $3.41 | $3.18 | $3.26 | $3.26 | 78,982 |
| 2017-01-05 | $3.40 | $3.58 | $3.30 | $3.32 | $3.32 | 122,478 |
| 2017-01-04 | $3.29 | $3.42 | $3.26 | $3.34 | $3.34 | 57,561 |
| 2017-01-03 | $3.30 | $3.48 | $3.23 | $3.33 | $3.33 | 149,027 |
| 2016-12-30 | $3.39 | $3.39 | $3.08 | $3.17 | $3.17 | 121,978 |
| 2016-12-29 | $3.07 | $3.45 | $3.07 | $3.45 | $3.45 | 168,141 |
| 2016-12-28 | $3.15 | $3.18 | $3.02 | $3.07 | $3.07 | 120,246 |
| 2016-12-27 | $3.26 | $3.26 | $3.00 | $3.15 | $3.15 | 216,479 |
| 2016-12-23 | $3.40 | $3.40 | $3.16 | $3.21 | $3.21 | 168,661 |
| 2016-12-22 | $3.67 | $3.73 | $3.35 | $3.40 | $3.40 | 200,571 |
| 2016-12-21 | $3.83 | $3.83 | $3.64 | $3.68 | $3.68 | 126,573 |
| 2016-12-20 | $3.95 | $4.11 | $3.80 | $3.82 | $3.82 | 157,329 |
| 2016-12-19 | $4.00 | $4.04 | $3.85 | $3.91 | $3.91 | 134,697 |
| 2016-12-16 | $3.80 | $4.08 | $3.71 | $3.97 | $3.97 | 227,425 |
| 2016-12-15 | $3.70 | $3.90 | $3.59 | $3.71 | $3.71 | 168,752 |
| 2016-12-14 | $4.19 | $4.19 | $3.75 | $3.76 | $3.76 | 249,429 |
| 2016-12-13 | $4.01 | $4.25 | $3.65 | $4.21 | $4.21 | 336,068 |
| 2016-12-12 | $4.10 | $4.80 | $3.80 | $3.84 | $3.84 | 607,696 |
| 2016-12-09 | $3.26 | $3.72 | $3.25 | $3.62 | $3.62 | 378,958 |
| 2016-12-08 | $3.19 | $3.29 | $3.04 | $3.26 | $3.26 | 72,918 |
| 2016-12-07 | $3.15 | $3.37 | $3.13 | $3.19 | $3.19 | 152,457 |
| 2016-12-06 | $3.15 | $3.34 | $3.10 | $3.21 | $3.21 | 92,696 |
| 2016-12-05 | $3.26 | $3.40 | $3.15 | $3.24 | $3.24 | 104,672 |
| 2016-12-02 | $3.17 | $3.35 | $3.03 | $3.20 | $3.20 | 131,828 |
| 2016-12-01 | $3.24 | $3.43 | $3.15 | $3.18 | $3.18 | 338,989 |
| 2016-11-30 | $3.10 | $3.39 | $3.01 | $3.12 | $3.12 | 343,335 |
| 2016-11-29 | $2.89 | $2.95 | $2.60 | $2.79 | $2.79 | 223,442 |
| 2016-11-28 | $3.11 | $3.18 | $2.95 | $2.96 | $2.96 | 94,379 |
| 2016-11-23 | $3.58 | $3.60 | $3.08 | $3.30 | $3.30 | 270,901 |
| 2016-11-22 | $3.01 | $3.98 | $2.99 | $3.36 | $3.36 | 726,789 |
| 2016-11-21 | $2.66 | $3.20 | $2.65 | $2.97 | $2.97 | 346,201 |
| 2016-11-18 | $2.68 | $2.73 | $2.61 | $2.62 | $2.62 | 62,878 |
| 2016-11-17 | $2.94 | $3.13 | $2.57 | $2.64 | $2.64 | 132,395 |
| 2016-11-16 | $2.80 | $2.92 | $2.75 | $2.81 | $2.81 | 63,280 |
| 2016-11-15 | $2.63 | $2.90 | $2.60 | $2.82 | $2.82 | 165,843 |
| 2016-11-14 | $2.66 | $2.69 | $2.51 | $2.58 | $2.58 | 49,715 |
| 2016-11-11 | $2.64 | $2.73 | $2.62 | $2.67 | $2.67 | 69,550 |
| 2016-11-10 | $2.55 | $2.71 | $2.44 | $2.67 | $2.67 | 51,860 |
| 2016-11-09 | $2.40 | $2.68 | $2.39 | $2.57 | $2.57 | 84,809 |
| 2016-11-08 | $2.49 | $2.59 | $2.45 | $2.47 | $2.47 | 81,998 |
| 2016-11-07 | $2.53 | $2.64 | $2.49 | $2.56 | $2.56 | 64,582 |
| 2016-11-04 | $2.46 | $2.50 | $2.28 | $2.47 | $2.47 | 85,396 |
| 2016-11-03 | $2.48 | $2.59 | $2.41 | $2.48 | $2.48 | 75,977 |
| 2016-11-02 | $2.54 | $2.61 | $2.46 | $2.47 | $2.47 | 19,264 |
| 2016-11-01 | $2.59 | $2.63 | $2.46 | $2.56 | $2.56 | 88,934 |
| 2016-10-31 | $2.59 | $2.61 | $2.51 | $2.55 | $2.55 | 63,861 |
| 2016-10-28 | $2.69 | $2.74 | $2.59 | $2.61 | $2.61 | 86,749 |
| 2016-10-27 | $2.76 | $2.78 | $2.63 | $2.71 | $2.71 | 17,717 |
| 2016-10-26 | $2.58 | $2.74 | $2.58 | $2.70 | $2.70 | 34,102 |
| 2016-10-25 | $2.65 | $2.69 | $2.57 | $2.63 | $2.63 | 86,009 |
| 2016-10-24 | $2.66 | $2.72 | $2.52 | $2.68 | $2.68 | 68,497 |
| 2016-10-21 | $2.77 | $2.77 | $2.67 | $2.68 | $2.68 | 56,995 |
| 2016-10-20 | $2.73 | $2.80 | $2.64 | $2.75 | $2.75 | 64,216 |
| 2016-10-19 | $2.62 | $2.78 | $2.61 | $2.76 | $2.76 | 129,981 |
| 2016-10-18 | $2.66 | $2.66 | $2.46 | $2.58 | $2.58 | 115,932 |
| 2016-10-17 | $2.90 | $2.90 | $2.45 | $2.63 | $2.63 | 445,381 |
| 2016-10-14 | $2.91 | $2.94 | $2.77 | $2.89 | $2.89 | 43,336 |
| 2016-10-13 | $2.95 | $2.98 | $2.81 | $2.90 | $2.90 | 65,417 |
| 2016-10-12 | $3.00 | $3.06 | $2.84 | $3.01 | $3.01 | 139,640 |
| 2016-10-11 | $3.13 | $3.18 | $2.90 | $3.00 | $3.00 | 97,156 |
| 2016-10-10 | $3.15 | $3.28 | $3.05 | $3.15 | $3.15 | 120,712 |
| 2016-10-07 | $3.24 | $3.24 | $3.05 | $3.07 | $3.07 | 69,285 |
| 2016-10-06 | $3.13 | $3.34 | $3.07 | $3.22 | $3.22 | 175,225 |
| 2016-10-05 | $3.07 | $3.15 | $2.99 | $3.07 | $3.07 | 79,963 |
| 2016-10-04 | $3.22 | $3.26 | $2.92 | $2.96 | $2.96 | 202,471 |
| 2016-10-03 | $3.02 | $3.17 | $2.95 | $2.96 | $2.96 | 97,544 |
| 2016-09-30 | $3.17 | $3.19 | $2.96 | $3.03 | $3.03 | 98,403 |
| 2016-09-29 | $3.25 | $3.39 | $3.02 | $3.11 | $3.11 | 235,628 |
| 2016-09-28 | $2.79 | $3.24 | $2.69 | $3.19 | $3.19 | 308,511 |
| 2016-09-27 | $3.09 | $3.16 | $2.74 | $2.75 | $2.75 | 283,273 |
| 2016-09-26 | $3.22 | $3.25 | $3.15 | $3.18 | $3.18 | 40,226 |
| 2016-09-23 | $3.30 | $3.38 | $3.10 | $3.18 | $3.18 | 154,875 |
| 2016-09-22 | $3.47 | $3.56 | $3.26 | $3.32 | $3.32 | 200,073 |
| 2016-09-21 | $3.13 | $3.60 | $3.06 | $3.38 | $3.38 | 661,672 |
| 2016-09-20 | $3.18 | $3.27 | $3.02 | $3.03 | $3.03 | 69,226 |
| 2016-09-19 | $3.24 | $3.40 | $3.17 | $3.19 | $3.19 | 69,792 |
| 2016-09-16 | $3.16 | $3.38 | $3.16 | $3.24 | $3.24 | 92,416 |
| 2016-09-15 | $3.31 | $3.40 | $3.23 | $3.25 | $3.25 | 103,246 |
| 2016-09-14 | $3.30 | $3.50 | $3.25 | $3.31 | $3.31 | 62,540 |
| 2016-09-13 | $3.42 | $3.42 | $3.21 | $3.34 | $3.34 | 126,170 |
| 2016-09-12 | $3.50 | $3.61 | $3.42 | $3.48 | $3.48 | 72,649 |
| 2016-09-09 | $3.68 | $3.86 | $3.50 | $3.57 | $3.57 | 103,846 |
| 2016-09-08 | $3.59 | $3.82 | $3.53 | $3.76 | $3.76 | 153,827 |
| 2016-09-07 | $3.60 | $3.73 | $3.44 | $3.53 | $3.53 | 87,279 |
| 2016-09-06 | $3.48 | $3.70 | $3.42 | $3.62 | $3.62 | 213,980 |
| 2016-09-02 | $3.50 | $3.63 | $3.38 | $3.41 | $3.41 | 154,165 |
| 2016-09-01 | $3.53 | $3.53 | $3.36 | $3.41 | $3.41 | 117,699 |
| 2016-08-31 | $3.87 | $3.87 | $3.35 | $3.58 | $3.58 | 256,245 |
| 2016-08-30 | $4.09 | $4.13 | $3.80 | $3.86 | $3.86 | 109,771 |
| 2016-08-29 | $4.11 | $4.16 | $4.01 | $4.10 | $4.10 | 73,637 |
| 2016-08-26 | $4.14 | $4.25 | $4.03 | $4.09 | $4.09 | 153,099 |
| 2016-08-25 | $4.20 | $4.20 | $3.76 | $4.12 | $4.12 | 135,848 |
| 2016-08-24 | $4.16 | $4.23 | $3.88 | $4.13 | $4.13 | 198,377 |
| 2016-08-23 | $4.26 | $4.30 | $4.11 | $4.21 | $4.21 | 103,814 |
| 2016-08-22 | $4.29 | $4.44 | $4.10 | $4.30 | $4.30 | 130,129 |
| 2016-08-19 | $4.35 | $4.42 | $4.20 | $4.33 | $4.33 | 109,629 |
| 2016-08-18 | $4.31 | $4.43 | $4.25 | $4.39 | $4.39 | 172,640 |
| 2016-08-17 | $4.33 | $4.35 | $4.15 | $4.28 | $4.28 | 64,268 |
| 2016-08-16 | $4.37 | $4.49 | $4.15 | $4.35 | $4.35 | 163,431 |
| 2016-08-15 | $4.24 | $4.46 | $4.15 | $4.34 | $4.34 | 139,103 |
| 2016-08-12 | $4.33 | $4.45 | $4.15 | $4.27 | $4.27 | 107,421 |
| 2016-08-11 | $4.22 | $4.40 | $4.17 | $4.31 | $4.31 | 87,194 |
| 2016-08-10 | $4.37 | $4.47 | $4.10 | $4.14 | $4.14 | 156,682 |
| 2016-08-09 | $4.58 | $4.62 | $4.20 | $4.31 | $4.31 | 150,025 |
| 2016-08-08 | $4.15 | $4.60 | $4.10 | $4.53 | $4.53 | 245,587 |
| 2016-08-05 | $4.31 | $4.44 | $4.03 | $4.06 | $4.06 | 156,278 |
| 2016-08-04 | $4.20 | $4.38 | $3.97 | $4.35 | $4.35 | 157,530 |
| 2016-08-03 | $3.80 | $4.19 | $3.70 | $4.15 | $4.15 | 203,269 |
| 2016-08-02 | $4.25 | $4.29 | $3.60 | $3.81 | $3.81 | 298,650 |
| 2016-08-01 | $4.50 | $4.50 | $4.19 | $4.21 | $4.21 | 95,182 |
| 2016-07-29 | $4.29 | $4.58 | $4.21 | $4.52 | $4.52 | 119,605 |
| 2016-07-28 | $4.72 | $4.72 | $4.29 | $4.36 | $4.36 | 154,344 |
| 2016-07-27 | $4.60 | $4.82 | $4.50 | $4.64 | $4.64 | 117,782 |
| 2016-07-26 | $4.45 | $4.78 | $4.34 | $4.66 | $4.66 | 145,600 |
| 2016-07-25 | $4.75 | $4.83 | $4.44 | $4.54 | $4.54 | 215,843 |
| 2016-07-22 | $4.94 | $4.99 | $4.60 | $4.84 | $4.84 | 215,001 |
| 2016-07-21 | $5.14 | $5.40 | $4.91 | $4.94 | $4.94 | 253,125 |
| 2016-07-20 | $5.20 | $5.23 | $4.92 | $5.14 | $5.14 | 177,405 |
| 2016-07-19 | $5.38 | $5.38 | $5.03 | $5.18 | $5.18 | 144,268 |
| 2016-07-18 | $5.43 | $5.43 | $4.90 | $5.35 | $5.35 | 307,032 |
| 2016-07-15 | $5.88 | $5.99 | $5.22 | $5.29 | $5.29 | 327,818 |
| 2016-07-14 | $5.97 | $6.12 | $5.80 | $5.88 | $5.88 | 155,370 |
| 2016-07-13 | $6.09 | $6.35 | $5.80 | $5.96 | $5.96 | 368,473 |
| 2016-07-12 | $5.73 | $6.25 | $5.69 | $6.00 | $6.00 | 541,189 |
| 2016-07-11 | $5.75 | $5.77 | $5.45 | $5.55 | $5.55 | 259,080 |
| 2016-07-08 | $5.97 | $5.98 | $5.31 | $5.77 | $5.77 | 660,586 |
| 2016-07-07 | $6.15 | $6.65 | $5.85 | $5.98 | $5.98 | 391,927 |
| 2016-07-06 | $6.40 | $6.40 | $5.95 | $6.08 | $6.08 | 200,245 |
| 2016-07-05 | $6.55 | $6.68 | $6.03 | $6.37 | $6.37 | 255,381 |
| 2016-07-01 | $6.75 | $6.97 | $6.51 | $6.80 | $6.80 | 330,209 |
| 2016-06-30 | $6.61 | $6.81 | $6.25 | $6.74 | $6.74 | 281,034 |
| 2016-06-29 | $7.14 | $7.35 | $6.71 | $6.79 | $6.79 | 427,764 |
| 2016-06-28 | $6.30 | $7.23 | $6.15 | $6.75 | $6.75 | 512,562 |
| 2016-06-27 | $6.75 | $6.75 | $5.77 | $5.82 | $5.82 | 452,941 |
| 2016-06-24 | $6.76 | $7.48 | $6.75 | $6.80 | $6.80 | 1,484,566 |
| 2016-06-23 | $6.23 | $8.08 | $6.00 | $7.82 | $7.82 | 1,448,298 |
| 2016-06-22 | $6.29 | $6.35 | $5.85 | $5.92 | $5.92 | 303,277 |
| 2016-06-21 | $6.27 | $6.39 | $5.83 | $6.14 | $6.14 | 292,620 |
| 2016-06-20 | $6.27 | $6.70 | $6.13 | $6.27 | $6.27 | 398,850 |
| 2016-06-17 | $5.81 | $6.37 | $5.81 | $6.11 | $6.11 | 462,571 |
| 2016-06-16 | $5.90 | $6.08 | $5.46 | $5.69 | $5.69 | 340,589 |
| 2016-06-15 | $6.00 | $6.40 | $5.40 | $5.89 | $5.89 | 407,702 |
| 2016-06-14 | $6.25 | $6.79 | $5.75 | $6.07 | $6.07 | 483,380 |
| 2016-06-13 | $6.14 | $6.30 | $5.52 | $6.27 | $6.27 | 408,432 |
| 2016-06-10 | $5.24 | $6.93 | $5.24 | $6.00 | $6.00 | 964,711 |
| 2016-06-09 | $5.01 | $5.47 | $4.80 | $5.15 | $5.15 | 203,721 |
| 2016-06-08 | $4.42 | $5.88 | $4.42 | $5.01 | $5.01 | 685,281 |
| 2016-06-07 | $3.96 | $4.40 | $3.96 | $4.30 | $4.30 | 251,795 |
| 2016-06-06 | $3.58 | $4.02 | $3.58 | $3.93 | $3.93 | 115,934 |
| 2016-06-03 | $3.72 | $3.72 | $3.51 | $3.55 | $3.55 | 50,015 |
| 2016-06-02 | $3.80 | $3.80 | $3.50 | $3.68 | $3.68 | 74,200 |
| 2016-06-01 | $3.65 | $3.93 | $3.52 | $3.84 | $3.84 | 171,980 |
| 2016-05-31 | $3.46 | $3.76 | $3.44 | $3.64 | $3.64 | 160,552 |
| 2016-05-27 | $3.28 | $3.46 | $3.20 | $3.45 | $3.45 | 163,902 |
| 2016-05-26 | $3.47 | $3.48 | $3.09 | $3.13 | $3.13 | 110,769 |
| 2016-05-25 | $3.09 | $3.36 | $3.03 | $3.35 | $3.35 | 111,667 |
| 2016-05-24 | $3.11 | $3.17 | $2.91 | $3.02 | $3.02 | 67,991 |
| 2016-05-23 | $3.15 | $3.22 | $2.96 | $3.08 | $3.08 | 71,009 |
| 2016-05-20 | $3.16 | $3.26 | $3.08 | $3.18 | $3.18 | 52,710 |
| 2016-05-19 | $3.02 | $3.20 | $2.80 | $3.16 | $3.16 | 180,154 |
| 2016-05-18 | $3.27 | $3.37 | $3.03 | $3.05 | $3.05 | 82,551 |
| 2016-05-17 | $3.13 | $3.40 | $3.09 | $3.26 | $3.26 | 43,697 |
| 2016-05-16 | $3.17 | $3.27 | $3.12 | $3.18 | $3.18 | 56,327 |
| 2016-05-13 | $3.03 | $3.18 | $3.01 | $3.11 | $3.11 | 125,085 |
| 2016-05-12 | $3.33 | $3.39 | $3.04 | $3.09 | $3.09 | 73,700 |
| 2016-05-11 | $3.28 | $3.44 | $3.20 | $3.23 | $3.23 | 123,024 |
| 2016-05-10 | $3.14 | $3.20 | $3.02 | $3.18 | $3.18 | 69,454 |
| 2016-05-09 | $3.39 | $3.39 | $3.02 | $3.12 | $3.12 | 142,185 |
| 2016-05-06 | $3.25 | $3.59 | $3.25 | $3.45 | $3.45 | 130,248 |
| 2016-05-05 | $3.43 | $3.43 | $3.25 | $3.27 | $3.27 | 77,239 |
| 2016-05-04 | $3.45 | $3.66 | $3.25 | $3.30 | $3.30 | 92,403 |
| 2016-05-03 | $3.73 | $3.75 | $3.36 | $3.42 | $3.42 | 99,870 |
| 2016-05-02 | $3.79 | $3.87 | $3.51 | $3.77 | $3.77 | 117,181 |
| 2016-04-29 | $3.85 | $4.23 | $3.75 | $3.78 | $3.78 | 204,589 |
| 2016-04-28 | $3.80 | $4.72 | $3.54 | $3.65 | $3.65 | 684,333 |
| 2016-04-27 | $3.45 | $4.00 | $3.33 | $3.77 | $3.77 | 344,438 |
| 2016-04-26 | $2.96 | $3.45 | $2.89 | $3.29 | $3.29 | 322,669 |
| 2016-04-25 | $3.01 | $3.01 | $2.86 | $2.96 | $2.96 | 107,126 |
| 2016-04-22 | $2.83 | $3.11 | $2.83 | $3.01 | $3.01 | 99,034 |
| 2016-04-21 | $3.11 | $3.11 | $2.88 | $2.91 | $2.91 | 102,159 |
| 2016-04-20 | $3.04 | $3.17 | $2.95 | $3.07 | $3.07 | 103,901 |
| 2016-04-19 | $2.93 | $3.15 | $2.93 | $3.05 | $3.05 | 247,808 |
| 2016-04-18 | $2.72 | $3.00 | $2.60 | $2.90 | $2.90 | 143,402 |
| 2016-04-15 | $2.88 | $3.00 | $2.79 | $2.95 | $2.95 | 58,656 |
| 2016-04-14 | $3.22 | $3.23 | $2.83 | $2.91 | $2.91 | 114,705 |
| 2016-04-13 | $3.02 | $3.40 | $3.02 | $3.19 | $3.19 | 251,274 |
| 2016-04-12 | $2.75 | $3.20 | $2.72 | $3.04 | $3.04 | 272,141 |
| 2016-04-11 | $2.76 | $2.89 | $2.68 | $2.74 | $2.74 | 71,537 |
| 2016-04-08 | $2.62 | $2.75 | $2.55 | $2.72 | $2.72 | 71,678 |
| 2016-04-07 | $2.60 | $2.69 | $2.48 | $2.53 | $2.53 | 107,889 |
| 2016-04-06 | $2.53 | $2.69 | $2.53 | $2.60 | $2.60 | 51,824 |
| 2016-04-05 | $2.49 | $2.59 | $2.38 | $2.53 | $2.53 | 115,229 |
| 2016-04-04 | $2.69 | $2.72 | $2.36 | $2.50 | $2.50 | 115,526 |
| 2016-04-01 | $2.69 | $2.69 | $2.51 | $2.64 | $2.64 | 93,250 |
| 2016-03-31 | $2.78 | $2.90 | $2.61 | $2.74 | $2.74 | 135,365 |
| 2016-03-30 | $2.91 | $3.12 | $2.74 | $2.77 | $2.77 | 116,481 |
| 2016-03-29 | $2.86 | $2.91 | $2.71 | $2.88 | $2.88 | 79,011 |
| 2016-03-28 | $2.97 | $2.97 | $2.70 | $2.94 | $2.94 | 111,735 |
| 2016-03-24 | $2.82 | $2.92 | $2.43 | $2.86 | $2.86 | 179,016 |
| 2016-03-23 | $3.20 | $3.22 | $2.88 | $2.89 | $2.89 | 205,631 |
| 2016-03-22 | $3.39 | $3.39 | $3.15 | $3.23 | $3.23 | 103,922 |
| 2016-03-21 | $3.76 | $3.76 | $3.29 | $3.32 | $3.32 | 240,737 |
| 2016-03-18 | $3.30 | $3.97 | $3.20 | $3.91 | $3.91 | 407,928 |
| 2016-03-17 | $3.23 | $3.35 | $3.15 | $3.26 | $3.26 | 97,018 |
| 2016-03-16 | $3.12 | $3.22 | $3.07 | $3.18 | $3.18 | 89,903 |
| 2016-03-15 | $3.58 | $3.58 | $2.97 | $3.13 | $3.13 | 310,635 |
| 2016-03-14 | $3.20 | $3.60 | $3.08 | $3.60 | $3.60 | 291,571 |
| 2016-03-11 | $3.22 | $3.39 | $3.10 | $3.21 | $3.21 | 143,556 |
| 2016-03-10 | $3.10 | $3.16 | $2.99 | $3.09 | $3.09 | 204,620 |
| 2016-03-09 | $3.06 | $3.99 | $2.92 | $3.14 | $3.14 | 763,691 |
| 2016-03-08 | $3.50 | $3.50 | $3.00 | $3.03 | $3.03 | 313,533 |
| 2016-03-07 | $3.98 | $4.36 | $3.39 | $3.52 | $3.52 | 723,984 |
| 2016-03-04 | $2.68 | $3.47 | $2.47 | $3.34 | $3.34 | 914,365 |
| 2016-03-03 | $2.06 | $2.69 | $2.04 | $2.47 | $2.47 | 524,251 |
| 2016-03-02 | $1.86 | $2.03 | $1.86 | $2.03 | $2.03 | 199,675 |
| 2016-03-01 | $1.75 | $1.90 | $1.73 | $1.84 | $1.84 | 180,089 |
| 2016-02-29 | $1.73 | $1.84 | $1.69 | $1.74 | $1.74 | 88,509 |
| 2016-02-26 | $1.80 | $1.80 | $1.67 | $1.73 | $1.73 | 97,874 |
| 2016-02-25 | $1.66 | $1.75 | $1.65 | $1.74 | $1.74 | 77,192 |
| 2016-02-24 | $1.69 | $1.76 | $1.60 | $1.75 | $1.75 | 115,481 |
| 2016-02-23 | $1.80 | $1.89 | $1.68 | $1.74 | $1.74 | 94,444 |
| 2016-02-22 | $1.78 | $1.86 | $1.76 | $1.80 | $1.80 | 86,584 |
| 2016-02-19 | $1.73 | $1.73 | $1.67 | $1.70 | $1.70 | 103,343 |
| 2016-02-18 | $1.91 | $1.96 | $1.69 | $1.73 | $1.73 | 67,384 |
| 2016-02-17 | $1.75 | $1.91 | $1.73 | $1.87 | $1.87 | 144,742 |
| 2016-02-16 | $1.65 | $1.76 | $1.61 | $1.72 | $1.72 | 134,095 |
| 2016-02-12 | $1.67 | $1.73 | $1.61 | $1.62 | $1.62 | 259,557 |
| 2016-02-11 | $1.62 | $1.67 | $1.61 | $1.66 | $1.66 | 128,548 |
| 2016-02-10 | $1.69 | $1.71 | $1.62 | $1.63 | $1.63 | 36,507 |
| 2016-02-09 | $1.67 | $1.68 | $1.59 | $1.65 | $1.65 | 158,531 |
| 2016-02-08 | $1.67 | $1.80 | $1.60 | $1.70 | $1.70 | 101,741 |
| 2016-02-05 | $1.77 | $1.87 | $1.67 | $1.77 | $1.77 | 198,777 |
| 2016-02-04 | $1.64 | $1.81 | $1.64 | $1.71 | $1.71 | 298,444 |
| 2016-02-03 | $1.63 | $1.64 | $1.47 | $1.64 | $1.64 | 141,310 |
| 2016-02-02 | $1.65 | $1.65 | $1.60 | $1.64 | $1.64 | 112,324 |
| 2016-02-01 | $1.71 | $1.71 | $1.57 | $1.70 | $1.70 | 92,037 |
| 2016-01-29 | $1.80 | $1.85 | $1.72 | $1.81 | $1.81 | 291,740 |
| 2016-01-28 | $1.80 | $1.93 | $1.62 | $1.74 | $1.74 | 209,554 |
| 2016-01-27 | $1.70 | $1.75 | $1.55 | $1.66 | $1.66 | 129,102 |
| 2016-01-26 | $1.73 | $1.74 | $1.52 | $1.64 | $1.64 | 321,233 |
| 2016-01-25 | $1.86 | $2.30 | $1.66 | $1.73 | $1.73 | 389,297 |
| 2016-01-22 | $1.85 | $1.85 | $1.55 | $1.83 | $1.83 | 272,746 |
| 2016-01-21 | $1.82 | $1.88 | $1.69 | $1.80 | $1.80 | 85,424 |
| 2016-01-20 | $1.57 | $1.80 | $1.40 | $1.78 | $1.78 | 189,726 |
| 2016-01-19 | $1.60 | $1.90 | $1.55 | $1.68 | $1.68 | 322,809 |
| 2016-01-15 | $1.94 | $1.94 | $1.46 | $1.54 | $1.54 | 214,105 |
| 2016-01-14 | $1.45 | $2.38 | $1.42 | $1.99 | $1.99 | 379,996 |
| 2016-01-13 | $1.42 | $1.59 | $1.42 | $1.45 | $1.45 | 100,884 |
| 2016-01-12 | $1.78 | $1.78 | $1.36 | $1.45 | $1.45 | 137,688 |
| 2016-01-11 | $1.91 | $1.97 | $1.60 | $1.70 | $1.70 | 107,126 |
| 2016-01-08 | $2.00 | $2.15 | $1.80 | $1.83 | $1.83 | 124,848 |
| 2016-01-07 | $2.20 | $2.20 | $1.83 | $1.86 | $1.86 | 182,209 |
| 2016-01-06 | $1.94 | $2.27 | $1.80 | $2.26 | $2.26 | 217,673 |
| 2016-01-05 | $2.40 | $2.40 | $1.99 | $2.07 | $2.07 | 286,382 |
| 2016-01-04 | $2.57 | $2.67 | $2.35 | $2.42 | $2.42 | 175,864 |
| 2015-12-31 | $2.47 | $2.81 | $2.12 | $2.46 | $2.46 | 512,450 |
| 2015-12-30 | $0.24 | $0.24 | $0.22 | $0.23 | $2.30 | 42,835 |
| 2015-12-29 | $0.24 | $0.25 | $0.22 | $0.24 | $2.38 | 49,355 |
| 2015-12-28 | $0.27 | $0.27 | $0.22 | $0.25 | $2.46 | 66,514 |
| 2015-12-24 | $0.28 | $0.29 | $0.26 | $0.26 | $2.65 | 17,796 |
| 2015-12-23 | $0.26 | $0.30 | $0.26 | $0.27 | $2.70 | 79,188 |
| 2015-12-22 | $0.27 | $0.28 | $0.25 | $0.27 | $2.69 | 48,211 |
| 2015-12-21 | $0.38 | $0.39 | $0.28 | $0.28 | $2.76 | 74,842 |
| 2015-12-18 | $0.22 | $0.38 | $0.21 | $0.37 | $3.70 | 195,905 |
| 2015-12-17 | $0.26 | $0.28 | $0.22 | $0.23 | $2.29 | 83,235 |
| 2015-12-16 | $0.28 | $0.30 | $0.25 | $0.25 | $2.55 | 97,955 |
| 2015-12-15 | $0.31 | $0.35 | $0.29 | $0.30 | $3.00 | 66,192 |
| 2015-12-14 | $0.30 | $0.32 | $0.29 | $0.31 | $3.08 | 32,794 |
| 2015-12-11 | $0.31 | $0.33 | $0.29 | $0.30 | $3.02 | 52,009 |
| 2015-12-10 | $0.34 | $0.36 | $0.32 | $0.33 | $3.30 | 65,296 |
| 2015-12-09 | $0.38 | $0.41 | $0.34 | $0.35 | $3.47 | 59,928 |
| 2015-12-08 | $0.37 | $0.39 | $0.37 | $0.39 | $3.89 | 46,726 |
| 2015-12-07 | $0.42 | $0.45 | $0.37 | $0.39 | $3.90 | 94,928 |
| 2015-12-04 | $0.47 | $0.51 | $0.44 | $0.45 | $4.51 | 122,270 |
| 2015-12-03 | $0.50 | $0.53 | $0.49 | $0.50 | $5.00 | 35,736 |
| 2015-12-02 | $0.53 | $0.54 | $0.47 | $0.49 | $4.87 | 83,863 |
| 2015-12-01 | $0.55 | $0.55 | $0.50 | $0.53 | $5.35 | 50,667 |
| 2015-11-30 | $0.48 | $0.56 | $0.48 | $0.55 | $5.49 | 80,289 |
| 2015-11-27 | $0.51 | $0.53 | $0.45 | $0.52 | $5.22 | 68,639 |
| 2015-11-25 | $0.60 | $0.60 | $0.52 | $0.57 | $5.71 | 98,658 |
| 2015-11-24 | $0.61 | $0.65 | $0.58 | $0.60 | $5.99 | 50,262 |
| 2015-11-23 | $0.61 | $0.62 | $0.60 | $0.62 | $6.20 | 46,749 |
| 2015-11-20 | $0.65 | $0.70 | $0.61 | $0.63 | $6.29 | 23,380 |
| 2015-11-19 | $0.70 | $0.73 | $0.64 | $0.65 | $6.46 | 49,815 |
| 2015-11-18 | $0.69 | $0.71 | $0.68 | $0.69 | $6.92 | 19,667 |
| 2015-11-17 | $0.71 | $0.71 | $0.69 | $0.69 | $6.90 | 23,347 |
| 2015-11-16 | $0.68 | $0.72 | $0.68 | $0.70 | $7.04 | 43,072 |
| 2015-11-13 | $0.67 | $0.77 | $0.66 | $0.69 | $6.89 | 40,200 |
| 2015-11-12 | $0.77 | $0.80 | $0.70 | $0.70 | $6.99 | 41,215 |
| 2015-11-11 | $0.77 | $0.83 | $0.77 | $0.78 | $7.76 | 6,031 |
| 2015-11-10 | $0.74 | $0.83 | $0.74 | $0.81 | $8.08 | 13,009 |
| 2015-11-09 | $0.74 | $0.80 | $0.72 | $0.78 | $7.78 | 50,633 |
| 2015-11-06 | $0.79 | $0.84 | $0.77 | $0.78 | $7.82 | 55,815 |
| 2015-11-05 | $0.80 | $0.84 | $0.79 | $0.80 | $8.02 | 67,809 |
| 2015-11-04 | $0.89 | $0.91 | $0.82 | $0.82 | $8.24 | 82,395 |
| 2015-11-03 | $0.86 | $0.93 | $0.86 | $0.90 | $9.00 | 83,276 |
| 2015-11-02 | $0.84 | $0.90 | $0.84 | $0.87 | $8.73 | 117,558 |
| 2015-10-30 | $0.82 | $0.84 | $0.77 | $0.83 | $8.26 | 38,292 |
| 2015-10-29 | $0.79 | $0.87 | $0.78 | $0.78 | $7.80 | 50,406 |
| 2015-10-28 | $0.79 | $0.85 | $0.76 | $0.81 | $8.12 | 54,039 |
| 2015-10-27 | $0.80 | $0.85 | $0.78 | $0.78 | $7.80 | 52,663 |
| 2015-10-26 | $0.84 | $0.86 | $0.81 | $0.84 | $8.40 | 40,205 |
| 2015-10-23 | $0.86 | $0.91 | $0.83 | $0.87 | $8.66 | 47,878 |
| 2015-10-22 | $0.85 | $0.90 | $0.80 | $0.85 | $8.50 | 57,650 |
| 2015-10-21 | $0.89 | $0.93 | $0.80 | $0.83 | $8.26 | 57,089 |
| 2015-10-20 | $0.91 | $0.95 | $0.90 | $0.92 | $9.23 | 51,447 |
| 2015-10-19 | $0.98 | $0.98 | $0.90 | $0.90 | $9.00 | 67,377 |
| 2015-10-16 | $1.02 | $1.04 | $0.95 | $1.00 | $10.00 | 39,476 |
| 2015-10-15 | $0.94 | $1.04 | $0.94 | $1.02 | $10.20 | 53,325 |
| 2015-10-14 | $0.92 | $0.98 | $0.92 | $0.97 | $9.70 | 8,876 |
| 2015-10-13 | $0.97 | $1.00 | $0.93 | $0.94 | $9.37 | 14,803 |
| 2015-10-12 | $0.98 | $1.00 | $0.87 | $0.99 | $9.89 | 49,982 |
| 2015-10-09 | $0.96 | $1.03 | $0.95 | $1.00 | $10.00 | 104,708 |
| 2015-10-08 | $0.92 | $0.98 | $0.88 | $0.94 | $9.40 | 30,682 |
| 2015-10-07 | $0.94 | $0.95 | $0.84 | $0.94 | $9.40 | 74,513 |
| 2015-10-06 | $0.80 | $0.94 | $0.77 | $0.90 | $9.00 | 100,141 |
| 2015-10-05 | $0.77 | $0.84 | $0.77 | $0.84 | $8.36 | 41,945 |
| 2015-10-02 | $0.72 | $0.80 | $0.72 | $0.80 | $8.03 | 28,329 |
| 2015-10-01 | $0.78 | $0.80 | $0.73 | $0.75 | $7.47 | 20,373 |
| 2015-09-30 | $0.77 | $0.79 | $0.75 | $0.77 | $7.70 | 14,682 |
| 2015-09-29 | $0.76 | $0.77 | $0.75 | $0.75 | $7.51 | 18,424 |
| 2015-09-28 | $0.92 | $0.93 | $0.76 | $0.77 | $7.70 | 46,582 |
| 2015-09-25 | $0.72 | $1.04 | $0.71 | $1.01 | $10.10 | 71,759 |
| 2015-09-24 | $0.69 | $0.74 | $0.69 | $0.74 | $7.38 | 15,919 |
| 2015-09-23 | $0.72 | $0.75 | $0.67 | $0.72 | $7.25 | 24,804 |
| 2015-09-22 | $0.73 | $0.75 | $0.68 | $0.71 | $7.12 | 20,346 |
| 2015-09-21 | $0.77 | $0.77 | $0.73 | $0.74 | $7.35 | 17,631 |
| 2015-09-18 | $0.84 | $0.86 | $0.77 | $0.77 | $7.70 | 21,532 |
| 2015-09-17 | $0.83 | $0.87 | $0.80 | $0.86 | $8.58 | 25,922 |
| 2015-09-16 | $0.81 | $0.87 | $0.80 | $0.86 | $8.56 | 38,480 |
| 2015-09-15 | $0.77 | $0.82 | $0.77 | $0.82 | $8.20 | 19,420 |
| 2015-09-14 | $0.79 | $0.83 | $0.77 | $0.78 | $7.77 | 22,787 |
| 2015-09-11 | $0.77 | $0.85 | $0.71 | $0.84 | $8.40 | 83,184 |
| 2015-09-10 | $0.71 | $0.81 | $0.70 | $0.81 | $8.08 | 53,862 |
| 2015-09-09 | $0.78 | $0.80 | $0.71 | $0.72 | $7.20 | 123,898 |
| 2015-09-08 | $0.80 | $0.80 | $0.74 | $0.79 | $7.90 | 35,724 |
| 2015-09-04 | $0.80 | $0.80 | $0.72 | $0.75 | $7.53 | 38,430 |
| 2015-09-03 | $0.86 | $0.87 | $0.78 | $0.80 | $7.96 | 33,396 |
| 2015-09-02 | $0.87 | $0.87 | $0.77 | $0.82 | $8.24 | 32,959 |