Oncolytics Biotech Inc (ONCYF) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.74 ($-0.05) -6.33%
Oncolytics Biotech Inc - Daily Information
Click for more stock information on Oncolytics Biotech Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.79 |
| Previous Close | $0.74 |
| High | $0.82 |
| Low | $0.74 |
| Adjusted Open | $0.79 |
| Previous Adjusted Close | $0.74 |
| Adjusted High | $0.82 |
| Adjusted Low | $0.74 |
Invest in Oncolytics Biotech Inc (ONCYF)
Historical Stock Data for Oncolytics Biotech Inc (ONCYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-24 | $0.79 | $0.82 | $0.74 | $0.74 | $0.74 | 442,324 |
| 2018-05-23 | $0.72 | $0.85 | $0.71 | $0.79 | $0.79 | 958,727 |
| 2018-05-22 | $0.79 | $0.79 | $0.71 | $0.73 | $0.73 | 379,814 |
| 2018-05-21 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 151,572 |
| 2018-05-18 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 386,610 |
| 2018-05-17 | $0.73 | $0.80 | $0.67 | $0.76 | $0.76 | 1,196,181 |
| 2018-05-16 | $0.72 | $0.74 | $0.65 | $0.69 | $0.69 | 586,036 |
| 2018-05-15 | $0.69 | $0.72 | $0.67 | $0.71 | $0.71 | 660,511 |
| 2018-05-14 | $0.64 | $0.68 | $0.60 | $0.67 | $0.67 | 467,766 |
| 2018-05-11 | $0.63 | $0.65 | $0.59 | $0.63 | $0.63 | 658,632 |
| 2018-05-10 | $0.61 | $0.68 | $0.60 | $0.62 | $0.62 | 939,024 |
| 2018-05-09 | $0.56 | $0.60 | $0.54 | $0.57 | $0.57 | 623,377 |
| 2018-05-08 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 191,396 |
| 2018-05-07 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 134,076 |
| 2018-05-04 | $0.49 | $0.55 | $0.49 | $0.54 | $0.54 | 339,002 |
| 2018-05-03 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 174,009 |
| 2018-05-02 | $0.47 | $0.51 | $0.47 | $0.48 | $0.48 | 72,299 |
| 2018-05-01 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 69,563 |
| 2018-04-30 | $0.49 | $0.51 | $0.48 | $0.48 | $0.48 | 250,000 |
| 2018-04-27 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 182,075 |
| 2018-04-26 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 394,421 |
| 2018-04-25 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 141,330 |
| 2018-04-24 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 46,025 |
| 2018-04-23 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 86,681 |
| 2018-04-20 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 65,576 |
| 2018-04-19 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 34,563 |
| 2018-04-18 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 76,997 |
| 2018-04-17 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 148,277 |
| 2018-04-16 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 66,150 |
| 2018-04-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 55,465 |
| 2018-04-12 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 72,073 |
| 2018-04-11 | $0.53 | $0.60 | $0.52 | $0.59 | $0.59 | 575,318 |
| 2018-04-10 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 337,130 |
| 2018-04-09 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 92,677 |
| 2018-04-06 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 196,238 |
| 2018-04-05 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 217,935 |
| 2018-04-04 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 132,950 |
| 2018-04-03 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 36,451 |
| 2018-04-02 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 55,641 |
| 2018-03-29 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 65,591 |
| 2018-03-28 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 60,917 |
| 2018-03-27 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 139,781 |
| 2018-03-26 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 491,545 |
| 2018-03-23 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 297,022 |
| 2018-03-22 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 124,239 |
| 2018-03-21 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 126,085 |
| 2018-03-20 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 51,410 |
| 2018-03-19 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 66,990 |
| 2018-03-16 | $0.61 | $0.63 | $0.59 | $0.62 | $0.62 | 297,757 |
| 2018-03-15 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 310,791 |
| 2018-03-14 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 92,761 |
| 2018-03-13 | $0.61 | $0.64 | $0.61 | $0.62 | $0.62 | 471,594 |
| 2018-03-12 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 463,248 |
| 2018-03-09 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 386,847 |
| 2018-03-08 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 149,082 |
| 2018-03-07 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 82,761 |
| 2018-03-06 | $0.64 | $0.67 | $0.61 | $0.64 | $0.64 | 364,411 |
| 2018-03-05 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 488,014 |
| 2018-03-02 | $0.61 | $0.64 | $0.59 | $0.59 | $0.59 | 135,980 |
| 2018-03-01 | $0.63 | $0.67 | $0.60 | $0.61 | $0.61 | 588,489 |
| 2018-02-28 | $0.56 | $0.62 | $0.56 | $0.61 | $0.61 | 451,210 |
| 2018-02-27 | $0.56 | $0.56 | $0.53 | $0.56 | $0.56 | 254,935 |
| 2018-02-26 | $0.46 | $0.55 | $0.45 | $0.54 | $0.54 | 366,567 |
| 2018-02-23 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 71,853 |
| 2018-02-22 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 131,968 |
| 2018-02-21 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 530,558 |
| 2018-02-20 | $0.48 | $0.52 | $0.47 | $0.50 | $0.50 | 179,200 |
| 2018-02-16 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 73,263 |
| 2018-02-15 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 254,966 |
| 2018-02-14 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 236,372 |
| 2018-02-13 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 73,113 |
| 2018-02-12 | $0.49 | $0.52 | $0.46 | $0.51 | $0.51 | 292,300 |
| 2018-02-09 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 206,967 |
| 2018-02-08 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 300,743 |
| 2018-02-07 | $0.54 | $0.56 | $0.49 | $0.51 | $0.51 | 1,291,295 |
| 2018-02-06 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 181,836 |
| 2018-02-05 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 200,309 |
| 2018-02-02 | $0.57 | $0.59 | $0.53 | $0.56 | $0.56 | 235,618 |
| 2018-02-01 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 477,235 |
| 2018-01-31 | $0.63 | $0.66 | $0.59 | $0.60 | $0.60 | 404,224 |
| 2018-01-30 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 494,287 |
| 2018-01-29 | $0.70 | $0.70 | $0.63 | $0.64 | $0.64 | 645,193 |
| 2018-01-26 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 143,548 |
| 2018-01-25 | $0.68 | $0.72 | $0.66 | $0.67 | $0.67 | 158,652 |
| 2018-01-24 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 321,240 |
| 2018-01-23 | $0.79 | $0.79 | $0.71 | $0.72 | $0.72 | 167,622 |
| 2018-01-22 | $0.80 | $0.80 | $0.62 | $0.76 | $0.76 | 265,256 |
| 2018-01-19 | $0.79 | $0.80 | $0.74 | $0.78 | $0.78 | 437,756 |
| 2018-01-18 | $0.79 | $0.81 | $0.74 | $0.79 | $0.79 | 203,829 |
| 2018-01-17 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 232,207 |
| 2018-01-16 | $0.86 | $0.88 | $0.80 | $0.80 | $0.80 | 410,063 |
| 2018-01-12 | $0.76 | $0.77 | $0.69 | $0.77 | $0.77 | 302,283 |
| 2018-01-11 | $0.84 | $0.89 | $0.76 | $0.76 | $0.76 | 590,832 |
| 2018-01-10 | $0.80 | $0.90 | $0.79 | $0.85 | $0.85 | 1,177,242 |
| 2018-01-09 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 433,480 |
| 2018-01-08 | $0.68 | $0.79 | $0.68 | $0.77 | $0.77 | 672,440 |
| 2018-01-05 | $0.63 | $0.69 | $0.61 | $0.68 | $0.68 | 374,680 |
| 2018-01-04 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 205,550 |
| 2018-01-03 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 209,364 |
| 2018-01-02 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 101,861 |
| 2017-12-29 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 121,313 |
| 2017-12-28 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 144,703 |
| 2017-12-27 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 269,367 |
| 2017-12-26 | $0.54 | $0.57 | $0.51 | $0.52 | $0.52 | 50,300 |
| 2017-12-22 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 73,595 |
| 2017-12-21 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 123,333 |
| 2017-12-20 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 70,322 |
| 2017-12-19 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 69,866 |
| 2017-12-18 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 91,188 |
| 2017-12-15 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 145,309 |
| 2017-12-14 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 118,090 |
| 2017-12-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 205,486 |
| 2017-12-12 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 208,153 |
| 2017-12-11 | $0.54 | $0.59 | $0.53 | $0.58 | $0.58 | 136,826 |
| 2017-12-08 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 36,888 |
| 2017-12-07 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 187,390 |
| 2017-12-06 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 106,642 |
| 2017-12-05 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 239,879 |
| 2017-12-04 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 69,398 |
| 2017-12-01 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 46,491 |
| 2017-11-30 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 115,878 |
| 2017-11-29 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 130,493 |
| 2017-11-28 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 187,136 |
| 2017-11-27 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 256,146 |
| 2017-11-24 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 204,354 |
| 2017-11-22 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 99,452 |
| 2017-11-21 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 118,878 |
| 2017-11-20 | $0.60 | $0.61 | $0.54 | $0.60 | $0.60 | 423,849 |
| 2017-11-17 | $0.55 | $0.67 | $0.53 | $0.60 | $0.60 | 1,899,456 |
| 2017-11-16 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 80,014 |
| 2017-11-15 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 103,861 |
| 2017-11-14 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 81,769 |
| 2017-11-13 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 101,350 |
| 2017-11-10 | $0.49 | $0.52 | $0.46 | $0.50 | $0.50 | 222,374 |
| 2017-11-09 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 139,736 |
| 2017-11-08 | $0.46 | $0.52 | $0.45 | $0.51 | $0.51 | 709,182 |
| 2017-11-07 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 48,056 |
| 2017-11-06 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 3,006 |
| 2017-11-03 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 24,164 |
| 2017-11-02 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 71,840 |
| 2017-11-01 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 46,219 |
| 2017-10-31 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 84,201 |
| 2017-10-30 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 35,117 |
| 2017-10-27 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 69,535 |
| 2017-10-26 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 17,332 |
| 2017-10-25 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 64,526 |
| 2017-10-24 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 231,601 |
| 2017-10-23 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 53,170 |
| 2017-10-20 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 111,365 |
| 2017-10-19 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 37,765 |
| 2017-10-18 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 95,770 |
| 2017-10-17 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 127,374 |
| 2017-10-16 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 72,615 |
| 2017-10-13 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 409,282 |
| 2017-10-12 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 94,450 |
| 2017-10-11 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 89,301 |
| 2017-10-10 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 93,660 |
| 2017-10-09 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 27,557 |
| 2017-10-06 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 27,250 |
| 2017-10-05 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 62,965 |
| 2017-10-04 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 172,084 |
| 2017-10-03 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 56,080 |
| 2017-10-02 | $0.51 | $0.53 | $0.49 | $0.52 | $0.52 | 99,660 |
| 2017-09-29 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 26,077 |
| 2017-09-28 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 101,547 |
| 2017-09-27 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 140,719 |
| 2017-09-26 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 109,610 |
| 2017-09-25 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 155,367 |
| 2017-09-22 | $0.54 | $0.57 | $0.52 | $0.56 | $0.56 | 87,955 |
| 2017-09-21 | $0.53 | $0.55 | $0.50 | $0.55 | $0.55 | 94,285 |
| 2017-09-20 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 94,490 |
| 2017-09-19 | $0.57 | $0.59 | $0.51 | $0.53 | $0.53 | 240,840 |
| 2017-09-18 | $0.48 | $0.57 | $0.46 | $0.56 | $0.56 | 514,381 |
| 2017-09-15 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 44,928 |
| 2017-09-14 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 145,781 |
| 2017-09-13 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 32,715 |
| 2017-09-12 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 80,041 |
| 2017-09-11 | $0.46 | $0.48 | $0.44 | $0.47 | $0.47 | 204,082 |
| 2017-09-08 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 53,536 |
| 2017-09-07 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 63,146 |
| 2017-09-06 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 46,961 |
| 2017-09-05 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 64,320 |
| 2017-09-01 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 33,326 |
| 2017-08-31 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 24,830 |
| 2017-08-30 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 98,814 |
| 2017-08-29 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 76,870 |
| 2017-08-28 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 31,208 |
| 2017-08-25 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 43,505 |
| 2017-08-24 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 54,851 |
| 2017-08-23 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 12,057 |
| 2017-08-22 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 41,969 |
| 2017-08-21 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 32,458 |
| 2017-08-18 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 87,511 |
| 2017-08-17 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 33,600 |
| 2017-08-16 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 52,828 |
| 2017-08-15 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 114,279 |
| 2017-08-14 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 33,768 |
| 2017-08-11 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 80,400 |
| 2017-08-10 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 26,915 |
| 2017-08-09 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 63,774 |
| 2017-08-08 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 30,779 |
| 2017-08-07 | $0.42 | $0.42 | $0.37 | $0.40 | $0.40 | 26,876 |
| 2017-08-04 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 41,922 |
| 2017-08-03 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 31,756 |
| 2017-08-02 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 25,220 |
| 2017-08-01 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 82,483 |
| 2017-07-31 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 33,001 |
| 2017-07-28 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 41,929 |
| 2017-07-27 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 82,426 |
| 2017-07-26 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 167,800 |
| 2017-07-25 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 87,262 |
| 2017-07-24 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 15,366 |
| 2017-07-21 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 131,365 |
| 2017-07-20 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 16,200 |
| 2017-07-19 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 240,377 |
| 2017-07-18 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 47,133 |
| 2017-07-17 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 15,196 |
| 2017-07-14 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 75,546 |
| 2017-07-13 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 54,074 |
| 2017-07-12 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 84,098 |
| 2017-07-11 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 81,890 |
| 2017-07-10 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 145,855 |
| 2017-07-07 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 339,371 |
| 2017-07-06 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 135,008 |
| 2017-07-05 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 28,455 |
| 2017-07-03 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 5,585 |
| 2017-06-30 | $0.37 | $0.41 | $0.36 | $0.40 | $0.40 | 134,696 |
| 2017-06-29 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 82,455 |
| 2017-06-28 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 56,911 |
| 2017-06-27 | $0.34 | $0.38 | $0.33 | $0.37 | $0.37 | 219,800 |
| 2017-06-26 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 119,600 |
| 2017-06-23 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 302,300 |
| 2017-06-22 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 227,100 |
| 2017-06-20 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 221,200 |
| 2017-06-14 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 47,415 |
| 2017-06-13 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 144,563 |
| 2017-06-12 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 269,769 |
| 2017-06-09 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 214,109 |
| 2017-06-08 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 65,673 |
| 2017-06-07 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 120,121 |
| 2017-06-06 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 216,465 |
| 2017-06-05 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 43,713 |
| 2017-06-02 | $0.45 | $0.47 | $0.43 | $0.46 | $0.46 | 84,421 |
| 2017-06-01 | $0.40 | $0.46 | $0.39 | $0.46 | $0.46 | 170,090 |
| 2017-05-31 | $0.42 | $0.42 | $0.37 | $0.41 | $0.41 | 342,727 |
| 2017-05-30 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 234,942 |
| 2017-05-26 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 111,269 |
| 2017-05-25 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 504,971 |
| 2017-05-24 | $0.60 | $0.62 | $0.44 | $0.46 | $0.46 | 1,352,296 |
| 2017-05-23 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 92,774 |
| 2017-05-22 | $0.61 | $0.65 | $0.60 | $0.65 | $0.65 | 147,630 |
| 2017-05-19 | $0.62 | $0.62 | $0.59 | $0.62 | $0.62 | 57,570 |
| 2017-05-18 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 68,105 |
| 2017-05-17 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 134,430 |
| 2017-05-16 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 33,340 |
| 2017-05-15 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 44,680 |
| 2017-05-12 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 53,396 |
| 2017-05-11 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 44,552 |
| 2017-05-10 | $0.63 | $0.64 | $0.59 | $0.62 | $0.62 | 53,970 |
| 2017-05-09 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 154,840 |
| 2017-05-08 | $0.63 | $0.67 | $0.61 | $0.64 | $0.64 | 428,268 |
| 2017-05-05 | $0.58 | $0.58 | $0.54 | $0.56 | $0.56 | 190,718 |
| 2017-05-04 | $0.64 | $0.65 | $0.59 | $0.61 | $0.61 | 73,064 |
| 2017-05-03 | $0.67 | $0.68 | $0.64 | $0.65 | $0.65 | 166,781 |
| 2017-05-02 | $0.53 | $0.62 | $0.53 | $0.62 | $0.62 | 108,532 |
| 2017-05-01 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 237,751 |
| 2017-04-28 | $0.62 | $0.64 | $0.56 | $0.58 | $0.58 | 358,623 |
| 2017-04-27 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 212,759 |
| 2017-04-26 | $0.69 | $0.72 | $0.67 | $0.67 | $0.67 | 162,097 |
| 2017-04-25 | $0.72 | $0.73 | $0.67 | $0.70 | $0.70 | 155,159 |
| 2017-04-24 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 89,227 |
| 2017-04-21 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 126,366 |
| 2017-04-20 | $0.69 | $0.73 | $0.67 | $0.72 | $0.72 | 187,997 |
| 2017-04-19 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 154,792 |
| 2017-04-18 | $0.76 | $0.76 | $0.66 | $0.69 | $0.69 | 515,470 |
| 2017-04-17 | $0.83 | $0.84 | $0.78 | $0.79 | $0.79 | 422,894 |
| 2017-04-13 | $0.81 | $0.85 | $0.77 | $0.82 | $0.82 | 745,081 |
| 2017-04-12 | $0.62 | $0.75 | $0.60 | $0.75 | $0.75 | 966,698 |
| 2017-04-11 | $0.58 | $0.61 | $0.57 | $0.59 | $0.59 | 190,713 |
| 2017-04-10 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 265,464 |
| 2017-04-07 | $0.54 | $0.56 | $0.51 | $0.55 | $0.55 | 238,414 |
| 2017-04-06 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 265,945 |
| 2017-04-05 | $0.58 | $0.60 | $0.51 | $0.55 | $0.55 | 864,251 |
| 2017-04-04 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 229,574 |
| 2017-04-03 | $0.57 | $0.65 | $0.50 | $0.54 | $0.54 | 942,700 |
| 2017-03-31 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 112,800 |
| 2017-03-30 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 95,800 |
| 2017-03-29 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 53,900 |
| 2017-03-28 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 29,700 |
| 2017-03-27 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 47,100 |
| 2017-03-24 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 56,500 |
| 2017-03-23 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 88,300 |
| 2017-03-22 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 100,700 |
| 2017-03-21 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 241,300 |
| 2017-03-20 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 86,500 |
| 2017-03-17 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 77,900 |
| 2017-03-16 | $0.48 | $0.51 | $0.42 | $0.42 | $0.42 | 355,300 |
| 2017-03-15 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 240,100 |
| 2017-03-14 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 198,400 |
| 2017-03-13 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 140,800 |
| 2017-03-10 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 140,000 |
| 2017-03-09 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 128,200 |
| 2017-03-08 | $0.33 | $0.39 | $0.33 | $0.38 | $0.38 | 142,000 |
| 2017-03-07 | $0.35 | $0.38 | $0.32 | $0.33 | $0.33 | 241,700 |
| 2017-03-06 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 421,800 |
| 2017-03-03 | $0.32 | $0.41 | $0.32 | $0.41 | $0.41 | 427,300 |
| 2017-03-02 | $0.29 | $0.34 | $0.27 | $0.34 | $0.34 | 444,700 |
| 2017-03-01 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 182,400 |
| 2017-02-28 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 23,700 |
| 2017-02-27 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 25,100 |
| 2017-02-24 | $0.31 | $0.31 | $0.27 | $0.29 | $0.29 | 7,600 |
| 2017-02-23 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 66,700 |
| 2017-02-22 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 288,200 |
| 2017-02-21 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 98,400 |
| 2017-02-17 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 51,800 |
| 2017-02-16 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 42,000 |
| 2017-02-15 | $0.24 | $0.27 | $0.23 | $0.27 | $0.27 | 204,700 |
| 2017-02-14 | $0.29 | $0.30 | $0.24 | $0.24 | $0.24 | 156,900 |
| 2017-02-13 | $0.23 | $0.28 | $0.23 | $0.27 | $0.27 | 228,700 |
| 2017-02-10 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 215,500 |
| 2017-02-09 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 95,900 |
| 2017-02-08 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 45,100 |
| 2017-02-07 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 43,000 |
| 2017-02-06 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 55,600 |
| 2017-02-03 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 66,200 |
| 2017-02-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 37,300 |
| 2017-02-01 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 8,396 |
| 2017-01-31 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 185,997 |
| 2017-01-30 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 132,606 |
| 2017-01-27 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 227,689 |
| 2017-01-26 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 36,983 |
| 2017-01-25 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 20,381 |
| 2017-01-24 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 45,553 |
| 2017-01-23 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 52,216 |
| 2017-01-20 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 750 |
| 2017-01-19 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 34,610 |
| 2017-01-18 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 8,720 |
| 2017-01-17 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 107,203 |
| 2017-01-13 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 36,638 |
| 2017-01-12 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 148,555 |
| 2017-01-11 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 153,750 |
| 2017-01-10 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 297,278 |
| 2017-01-09 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 41,433 |
| 2017-01-06 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 19,000 |
| 2017-01-05 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 12,906 |
| 2017-01-04 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 33,543 |
| 2017-01-03 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 37,849 |
| 2016-12-30 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 241,589 |
| 2016-12-29 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 320,862 |
| 2016-12-28 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 110,504 |
| 2016-12-27 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 61,748 |
| 2016-12-23 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 53,075 |
| 2016-12-22 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 185,836 |
| 2016-12-21 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 63,250 |
| 2016-12-20 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 79,338 |
| 2016-12-19 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 81,711 |
| 2016-12-16 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 81,951 |
| 2016-12-15 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 82,895 |
| 2016-12-14 | $0.20 | $0.25 | $0.20 | $0.23 | $0.23 | 231,455 |
| 2016-12-13 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 133,650 |
| 2016-12-12 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 87,454 |
| 2016-12-09 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 40,780 |
| 2016-12-08 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 200,463 |
| 2016-12-07 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 135,494 |
| 2016-12-06 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 242,766 |
| 2016-12-05 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 157,910 |
| 2016-12-02 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 69,619 |
| 2016-12-01 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 53,007 |
| 2016-10-28 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 67,760 |
| 2016-10-27 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 55,566 |
| 2016-10-26 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 114,575 |
| 2016-10-25 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 27,188 |
| 2016-10-24 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 70,624 |
| 2016-10-21 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 22,640 |
| 2016-10-20 | $0.22 | $0.26 | $0.22 | $0.24 | $0.24 | 43,674 |
| 2016-10-19 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 116,568 |
| 2016-10-18 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 117,900 |
| 2016-10-17 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 130,273 |
| 2016-10-11 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 23,210 |
| 2016-10-10 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 45,662 |
| 2016-10-07 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 35,721 |
| 2016-10-06 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 31,675 |
| 2016-10-05 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 107,632 |
| 2016-10-04 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 85,149 |
| 2016-10-03 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 58,099 |
| 2016-09-30 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 29,544 |
| 2016-09-27 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 19,950 |
| 2016-09-26 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 65,755 |
| 2016-09-23 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 64,311 |
| 2016-09-22 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 18,630 |
| 2016-09-21 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 5,650 |
| 2016-09-20 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 35,371 |
| 2016-09-19 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 50,679 |
| 2016-09-16 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 35,540 |
| 2016-09-15 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 16,934 |
| 2016-09-14 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 11,800 |
| 2016-09-13 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 33,249 |
| 2016-09-12 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 10,915 |
| 2016-09-09 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 15,552 |
| 2016-09-08 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 23,530 |
| 2016-09-07 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 24,550 |
| 2016-09-06 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 45,761 |
| 2016-09-02 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 76,761 |
| 2016-09-01 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 23,650 |
| 2016-08-31 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 43,295 |
| 2016-08-30 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 82,429 |
| 2016-08-29 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 181,656 |
| 2016-08-26 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 22,505 |
| 2016-08-25 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 82,965 |
| 2016-08-24 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 41,700 |
| 2016-08-23 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 84,238 |
| 2016-08-22 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 31,935 |
| 2016-08-19 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 30,334 |
| 2016-08-18 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 220,244 |
| 2016-08-17 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 34,586 |
| 2016-08-16 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 6,530 |
| 2016-08-15 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 92,729 |
| 2016-08-12 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 21,752 |
| 2016-08-11 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 44,582 |
| 2016-08-10 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 103,852 |
| 2016-08-09 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 675 |
| 2016-08-08 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 111,715 |
| 2016-08-05 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 38,599 |
| 2016-08-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 4,681 |
| 2016-08-03 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 66,150 |
| 2016-08-02 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 102,545 |
| 2016-08-01 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 44,850 |
| 2016-07-29 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 82,828 |
| 2016-07-28 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 16,939 |
| 2016-07-27 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 73,469 |
| 2016-07-26 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 14,768 |
| 2016-07-25 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 56,872 |
| 2016-07-22 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 82,991 |
| 2016-07-21 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 408,760 |
| 2016-07-20 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 57,610 |
| 2016-07-19 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 71,031 |
| 2016-07-18 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 66,813 |
| 2016-07-15 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 24,120 |
| 2016-07-14 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 15,499 |
| 2016-07-13 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 93,947 |
| 2016-07-12 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 40,243 |
| 2016-07-11 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 29,428 |
| 2016-07-08 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 5,741 |
| 2016-07-07 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 59,041 |
| 2016-07-06 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 75,255 |
| 2016-07-05 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 65,588 |
| 2016-07-01 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 27,338 |
| 2016-06-30 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 77,143 |
| 2016-06-29 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 91,716 |
| 2016-06-28 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 26,786 |
| 2016-06-27 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 58,735 |
| 2016-06-24 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 87,293 |
| 2016-06-23 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 61,515 |
| 2016-06-22 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 56,088 |
| 2016-06-21 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 100,953 |
| 2016-06-20 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 6,594 |
| 2016-06-17 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 54,751 |
| 2016-06-16 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 65,054 |
| 2016-06-15 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 41,328 |
| 2016-06-14 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 27,474 |
| 2016-06-13 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 22,735 |
| 2016-06-10 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 16,250 |
| 2016-06-09 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 57,494 |
| 2016-06-08 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 4,880 |
| 2016-06-07 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 85,594 |
| 2016-06-06 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 32,193 |
| 2016-06-03 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 56,877 |
| 2016-06-02 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 26,707 |
| 2016-06-01 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 12,532 |
| 2016-05-31 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 39,369 |
| 2016-05-27 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 12,284 |
| 2016-05-26 | $0.42 | $0.46 | $0.42 | $0.42 | $0.42 | 50,046 |
| 2016-05-25 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 67,291 |
| 2016-05-24 | $0.40 | $0.40 | $0.35 | $0.38 | $0.38 | 155,750 |
| 2016-05-23 | $0.41 | $0.42 | $0.37 | $0.40 | $0.40 | 39,200 |
| 2016-05-20 | $0.43 | $0.45 | $0.39 | $0.40 | $0.40 | 152,181 |
| 2016-05-19 | $0.46 | $0.48 | $0.41 | $0.44 | $0.44 | 435,136 |
| 2016-05-18 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 165,165 |
| 2016-05-17 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 271,317 |
| 2016-05-16 | $0.55 | $0.58 | $0.54 | $0.57 | $0.57 | 77,722 |
| 2016-05-13 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 82,750 |
| 2016-05-12 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 111,074 |
| 2016-05-11 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 108,599 |
| 2016-05-10 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 61,588 |
| 2016-05-09 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 86,703 |
| 2016-05-06 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 225,825 |
| 2016-05-05 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 186,144 |
| 2016-05-04 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 93,738 |
| 2016-05-03 | $0.48 | $0.54 | $0.48 | $0.52 | $0.52 | 309,663 |
| 2016-05-02 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 87,382 |
| 2016-04-20 | $0.46 | $0.50 | $0.45 | $0.50 | $0.50 | 383,268 |
| 2016-04-19 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 74,187 |
| 2016-04-18 | $0.43 | $0.46 | $0.40 | $0.43 | $0.43 | 372,907 |
| 2016-04-15 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 253,371 |
| 2016-04-14 | $0.38 | $0.46 | $0.38 | $0.40 | $0.40 | 454,492 |
| 2016-04-13 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 32,996 |
| 2016-04-12 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 54,090 |
| 2016-04-11 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 90,102 |
| 2016-04-08 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 76,875 |
| 2016-04-07 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 25,496 |
| 2016-04-06 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 74,365 |
| 2016-04-05 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 40,163 |
| 2016-04-04 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 67,453 |
| 2016-04-01 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 45,300 |
| 2016-03-28 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 51,409 |
| 2016-03-24 | $0.33 | $0.34 | $0.30 | $0.34 | $0.34 | 108,688 |
| 2016-03-23 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 84,751 |
| 2016-03-22 | $0.35 | $0.38 | $0.33 | $0.35 | $0.35 | 124,254 |
| 2016-03-21 | $0.37 | $0.39 | $0.30 | $0.36 | $0.36 | 540,683 |
| 2016-03-18 | $0.38 | $0.51 | $0.35 | $0.43 | $0.43 | 581,760 |
| 2016-03-17 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 181,351 |
| 2016-03-16 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 129,597 |
| 2016-03-15 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 102,194 |
| 2016-03-14 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 91,196 |
| 2016-03-11 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 90,467 |
| 2016-03-10 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 14,104 |
| 2016-03-09 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 3,700 |
| 2016-03-08 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 13,618 |
| 2016-03-07 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 72,032 |
| 2016-03-04 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 41,054 |
| 2016-03-03 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 27,331 |
| 2016-03-02 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 135,516 |
| 2016-03-01 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 13,400 |
| 2016-02-26 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 84,489 |
| 2016-02-25 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 32,902 |
| 2016-02-24 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 40,350 |
| 2016-02-23 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 44,890 |
| 2016-02-22 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 91,287 |
| 2016-02-19 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 38,862 |
| 2016-02-18 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 73,306 |
| 2016-02-17 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 49,905 |
| 2016-02-16 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 64,331 |
| 2016-02-12 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 85,120 |
| 2016-02-11 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 36,528 |
| 2016-02-10 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 29,190 |
| 2016-02-09 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 68,113 |
| 2016-02-08 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 21,820 |
| 2016-02-05 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 104,050 |
| 2016-02-04 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 56,289 |
| 2016-02-03 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 55,900 |
| 2016-02-02 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 49,102 |
| 2016-02-01 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 23,630 |
| 2016-01-29 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 58,159 |
| 2016-01-28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 31,062 |
| 2016-01-27 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 76,415 |
| 2016-01-26 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 65,379 |
| 2016-01-25 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 30,931 |
| 2016-01-22 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 31,970 |
| 2016-01-21 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 11,000 |
| 2016-01-20 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 366,440 |
| 2016-01-19 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 49,223 |
| 2016-01-13 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 28,750 |
| 2016-01-12 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 27,664 |
| 2016-01-11 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 176,293 |
| 2016-01-08 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 69,430 |
| 2016-01-07 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 153,712 |
| 2016-01-06 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 40,357 |
| 2016-01-05 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 89,758 |
| 2016-01-04 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 50,964 |