Ourpets Company (OPCO) Exchange: OTCQX
Data as of April 26, 2024
$1.00 ($0.00) 0.00%
Ourpets Company - Daily Information
Click for more stock information on Ourpets Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $1.00 |
| Previous Close | $1.00 |
| High | $1.00 |
| Low | $1.00 |
| Adjusted Open | $1.00 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.00 |
| Adjusted Low | $1.00 |
About Ourpets Company (OPCO)
DELISTED - No Description Available
Invest in Ourpets Company (OPCO)
Historical Stock Data for Ourpets Company (OPCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-04-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-04-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-04-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-04-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-04-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-04-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2019-03-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,500 |
| 2019-03-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 475 |
| 2019-03-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 27,040 |
| 2019-03-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,763 |
| 2019-03-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2019-03-06 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 71,750 |
| 2019-03-05 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 7,455 |
| 2019-03-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 14,960 |
| 2019-03-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,500 |
| 2019-02-28 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 63,082 |
| 2019-02-27 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 18,000 |
| 2019-02-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 29,010 |
| 2019-02-25 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 39,242 |
| 2019-02-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 24,000 |
| 2019-02-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 50,000 |
| 2019-02-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 41,300 |
| 2019-02-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 31,000 |
| 2019-02-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 11,180 |
| 2019-02-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 93,843 |
| 2019-02-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 10,387 |
| 2019-02-12 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 7,034 |
| 2019-02-11 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 25,994 |
| 2019-02-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2019-02-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 52,000 |
| 2019-02-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 39,600 |
| 2019-02-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 15,200 |
| 2019-02-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 227,899 |
| 2019-02-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 4,000 |
| 2019-01-31 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 20,000 |
| 2019-01-30 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 26,500 |
| 2019-01-29 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 12,850 |
| 2019-01-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,350 |
| 2019-01-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 3,750 |
| 2019-01-24 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 3,000 |
| 2019-01-23 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-01-22 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 45,600 |
| 2019-01-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 3,200 |
| 2019-01-17 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,600 |
| 2019-01-16 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 8,700 |
| 2019-01-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 3,156 |
| 2019-01-14 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 19,844 |
| 2019-01-11 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 3,000 |
| 2019-01-10 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 79,028 |
| 2019-01-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 9,700 |
| 2019-01-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 6,900 |
| 2019-01-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 6,000 |
| 2019-01-04 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 9,800 |
| 2019-01-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 20,100 |
| 2019-01-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 262,519 |
| 2018-12-31 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 16,496 |
| 2018-12-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 41,572 |
| 2018-12-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 15,752 |
| 2018-12-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 57,691 |
| 2018-12-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 147,700 |
| 2018-12-21 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 88,436 |
| 2018-12-20 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 654,526 |
| 2018-12-19 | $0.72 | $0.93 | $0.72 | $0.91 | $0.91 | 460,926 |
| 2018-12-18 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 3,800 |
| 2018-12-17 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 5,000 |
| 2018-12-14 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2018-12-13 | $0.65 | $0.68 | $0.63 | $0.68 | $0.68 | 3,111 |
| 2018-12-12 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 638 |
| 2018-12-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-12-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 200 |
| 2018-12-07 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 3,700 |
| 2018-12-06 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 13,600 |
| 2018-12-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2018-12-03 | $0.67 | $0.69 | $0.63 | $0.69 | $0.69 | 10,600 |
| 2018-11-30 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 12,750 |
| 2018-11-29 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 9,000 |
| 2018-11-28 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 42,107 |
| 2018-11-27 | $0.73 | $0.73 | $0.65 | $0.70 | $0.70 | 56,468 |
| 2018-11-26 | $0.83 | $0.83 | $0.73 | $0.79 | $0.79 | 5,405 |
| 2018-11-21 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-11-20 | $0.73 | $0.84 | $0.73 | $0.84 | $0.84 | 500 |
| 2018-11-19 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2018-11-16 | $0.82 | $0.83 | $0.72 | $0.83 | $0.83 | 2,100 |
| 2018-11-15 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 4,200 |
| 2018-11-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2018-11-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2018-11-12 | $0.73 | $0.90 | $0.68 | $0.90 | $0.90 | 34,200 |
| 2018-11-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,066 |
| 2018-11-08 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2018-11-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2018-11-06 | $0.73 | $0.73 | $0.63 | $0.73 | $0.73 | 3,200 |
| 2018-11-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2018-11-02 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 3,600 |
| 2018-11-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2018-10-31 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 7,841 |
| 2018-10-30 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 5,200 |
| 2018-10-29 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 9,469 |
| 2018-10-26 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 8,400 |
| 2018-10-25 | $0.66 | $0.74 | $0.66 | $0.74 | $0.74 | 261 |
| 2018-10-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2018-10-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2018-10-22 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 4,130 |
| 2018-10-19 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2018-10-18 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,000 |
| 2018-10-17 | $0.65 | $0.74 | $0.65 | $0.74 | $0.74 | 8,200 |
| 2018-10-16 | $0.67 | $0.73 | $0.67 | $0.73 | $0.73 | 5,000 |
| 2018-10-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 200 |
| 2018-10-12 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2018-10-11 | $0.70 | $0.70 | $0.63 | $0.70 | $0.70 | 92,600 |
| 2018-10-10 | $0.72 | $0.73 | $0.69 | $0.73 | $0.73 | 3,250 |
| 2018-10-09 | $0.78 | $0.78 | $0.72 | $0.74 | $0.74 | 5,275 |
| 2018-10-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,600 |
| 2018-10-05 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 200 |
| 2018-10-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,500 |
| 2018-10-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2018-10-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2018-10-01 | $0.78 | $0.78 | $0.70 | $0.78 | $0.78 | 14,100 |
| 2018-09-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2018-09-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2018-09-26 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 3,000 |
| 2018-09-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2018-09-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 925 |
| 2018-09-21 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 6,020 |
| 2018-09-20 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,000 |
| 2018-09-19 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 2,000 |
| 2018-09-18 | $0.72 | $0.78 | $0.72 | $0.78 | $0.78 | 2,550 |
| 2018-09-17 | $0.78 | $0.78 | $0.71 | $0.75 | $0.75 | 19,245 |
| 2018-09-14 | $0.72 | $0.76 | $0.70 | $0.76 | $0.76 | 6,351 |
| 2018-09-13 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 325 |
| 2018-09-12 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2018-09-11 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 278 |
| 2018-09-10 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 5,075 |
| 2018-09-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2018-09-06 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 500 |
| 2018-09-05 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 35,000 |
| 2018-09-04 | $0.77 | $0.77 | $0.70 | $0.73 | $0.73 | 22,892 |
| 2018-08-31 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 3,500 |
| 2018-08-30 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2018-08-29 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 8,500 |
| 2018-08-28 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 7,500 |
| 2018-08-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2018-08-24 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 1,659 |
| 2018-08-23 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 2,830 |
| 2018-08-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 3,142 |
| 2018-08-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,930 |
| 2018-08-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2018-08-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 200 |
| 2018-08-16 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 14,400 |
| 2018-08-15 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,500 |
| 2018-08-14 | $0.72 | $0.79 | $0.72 | $0.79 | $0.79 | 21,007 |
| 2018-08-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 6,068 |
| 2018-08-10 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 300 |
| 2018-08-09 | $0.80 | $0.80 | $0.72 | $0.74 | $0.74 | 5,315 |
| 2018-08-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,967 |
| 2018-08-07 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 11,413 |
| 2018-08-06 | $0.75 | $0.79 | $0.72 | $0.77 | $0.77 | 34,300 |
| 2018-08-03 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 7,030 |
| 2018-08-02 | $0.76 | $0.80 | $0.73 | $0.75 | $0.75 | 112,000 |
| 2018-08-01 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 7,643 |
| 2018-07-31 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 4,000 |
| 2018-07-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2018-07-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
| 2018-07-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 12,225 |
| 2018-07-25 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 23,100 |
| 2018-07-24 | $0.78 | $0.79 | $0.71 | $0.73 | $0.73 | 28,985 |
| 2018-07-23 | $0.80 | $0.80 | $0.74 | $0.78 | $0.78 | 47,281 |
| 2018-07-20 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 31,700 |
| 2018-07-19 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,068 |
| 2018-07-18 | $0.65 | $0.72 | $0.63 | $0.71 | $0.71 | 5,600 |
| 2018-07-17 | $0.75 | $0.75 | $0.61 | $0.71 | $0.71 | 59,100 |
| 2018-07-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 3,500 |
| 2018-07-13 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 7,250 |
| 2018-07-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2018-07-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2018-07-10 | $0.78 | $0.81 | $0.72 | $0.75 | $0.75 | 15,825 |
| 2018-07-09 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 9,900 |
| 2018-07-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 203 |
| 2018-07-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2018-07-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,600 |
| 2018-07-02 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 9,128 |
| 2018-06-29 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2018-06-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 200 |
| 2018-06-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2018-06-26 | $0.80 | $0.85 | $0.79 | $0.79 | $0.79 | 22,140 |
| 2018-06-25 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 2,676 |
| 2018-06-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 5,617 |
| 2018-06-21 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 9,000 |
| 2018-06-20 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 8,400 |
| 2018-06-19 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,500 |
| 2018-06-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 220 |
| 2018-06-15 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2018-06-14 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 2,000 |
| 2018-06-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 22,550 |
| 2018-06-12 | $0.79 | $0.82 | $0.79 | $0.80 | $0.80 | 4,500 |
| 2018-06-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,000 |
| 2018-06-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 16,500 |
| 2018-06-07 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2018-06-06 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 2,000 |
| 2018-06-05 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 600 |
| 2018-06-04 | $0.85 | $0.85 | $0.79 | $0.79 | $0.79 | 5,162 |
| 2018-06-01 | $0.83 | $0.85 | $0.79 | $0.79 | $0.79 | 2,990 |
| 2018-05-31 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 1,200 |
| 2018-05-30 | $0.79 | $0.85 | $0.79 | $0.80 | $0.80 | 6,030 |
| 2018-05-29 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 500 |
| 2018-05-25 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,775 |
| 2018-05-24 | $0.76 | $0.83 | $0.76 | $0.83 | $0.83 | 14,604 |
| 2018-05-23 | $0.78 | $0.83 | $0.78 | $0.83 | $0.83 | 20,805 |
| 2018-05-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,921 |
| 2018-05-21 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,300 |
| 2018-05-18 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 17,600 |
| 2018-05-17 | $0.79 | $0.83 | $0.78 | $0.83 | $0.83 | 105,670 |
| 2018-05-16 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 5,500 |
| 2018-05-15 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | 15,400 |
| 2018-05-14 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 2,290 |
| 2018-05-11 | $0.82 | $0.83 | $0.79 | $0.80 | $0.80 | 78,650 |
| 2018-05-10 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 6,640 |
| 2018-05-09 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 37,000 |
| 2018-05-08 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 22,885 |
| 2018-05-07 | $0.83 | $0.87 | $0.75 | $0.80 | $0.80 | 65,304 |
| 2018-05-04 | $0.78 | $0.89 | $0.76 | $0.89 | $0.89 | 100,320 |
| 2018-05-03 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 142,000 |
| 2018-05-02 | $0.86 | $0.89 | $0.84 | $0.84 | $0.84 | 116,923 |
| 2018-05-01 | $0.91 | $0.91 | $0.85 | $0.89 | $0.89 | 48,585 |
| 2018-04-30 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,700 |
| 2018-04-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,040 |
| 2018-04-26 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 15,000 |
| 2018-04-25 | $0.95 | $1.00 | $0.94 | $1.00 | $1.00 | 24,722 |
| 2018-04-24 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 7,600 |
| 2018-04-23 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 40,100 |
| 2018-04-20 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 18,063 |
| 2018-04-19 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 43,501 |
| 2018-04-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 33,350 |
| 2018-04-17 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 27,766 |
| 2018-04-16 | $1.01 | $1.06 | $0.97 | $1.00 | $1.00 | 22,010 |
| 2018-04-13 | $1.06 | $1.20 | $1.00 | $1.00 | $1.00 | 75,455 |
| 2018-04-12 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 10,800 |
| 2018-04-11 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 26,246 |
| 2018-04-10 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 17,366 |
| 2018-04-09 | $1.13 | $1.20 | $1.13 | $1.14 | $1.14 | 2,109 |
| 2018-04-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2018-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 500 |
| 2018-04-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 323 |
| 2018-04-03 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 22,229 |
| 2018-04-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 300 |
| 2018-03-29 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 13,771 |
| 2018-03-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
| 2018-03-27 | $1.23 | $1.24 | $1.15 | $1.16 | $1.16 | 26,175 |
| 2018-03-26 | $1.20 | $1.25 | $1.18 | $1.25 | $1.25 | 12,702 |
| 2018-03-23 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 7,200 |
| 2018-03-22 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 6,927 |
| 2018-03-21 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,350 |
| 2018-03-20 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2018-03-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 6,300 |
| 2018-03-16 | $1.18 | $1.24 | $1.18 | $1.24 | $1.24 | 2,615 |
| 2018-03-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,984 |
| 2018-03-14 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 1,725 |
| 2018-03-13 | $1.19 | $1.24 | $1.19 | $1.22 | $1.22 | 12,538 |
| 2018-03-12 | $1.20 | $1.25 | $1.17 | $1.24 | $1.24 | 9,101 |
| 2018-03-09 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 8,424 |
| 2018-03-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,000 |
| 2018-03-07 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 13,596 |
| 2018-03-06 | $1.28 | $1.28 | $1.16 | $1.22 | $1.22 | 9,892 |
| 2018-03-05 | $1.20 | $1.27 | $1.16 | $1.21 | $1.21 | 7,725 |
| 2018-03-02 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 14,096 |
| 2018-03-01 | $1.37 | $1.37 | $1.10 | $1.22 | $1.22 | 174,891 |
| 2018-02-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,332 |
| 2018-02-27 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2018-02-26 | $1.40 | $1.45 | $1.40 | $1.44 | $1.44 | 6,457 |
| 2018-02-23 | $1.41 | $1.45 | $1.37 | $1.40 | $1.40 | 41,182 |
| 2018-02-22 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 4,200 |
| 2018-02-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,000 |
| 2018-02-20 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2018-02-16 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 4,100 |
| 2018-02-15 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 110 |
| 2018-02-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2018-02-13 | $1.50 | $1.50 | $1.41 | $1.41 | $1.41 | 10,832 |
| 2018-02-12 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 2,200 |
| 2018-02-09 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 1,742 |
| 2018-02-08 | $1.43 | $1.45 | $1.41 | $1.45 | $1.45 | 11,213 |
| 2018-02-07 | $1.45 | $1.50 | $1.45 | $1.45 | $1.45 | 29,417 |
| 2018-02-06 | $1.38 | $1.45 | $1.38 | $1.45 | $1.45 | 7,775 |
| 2018-02-05 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 4,200 |
| 2018-02-02 | $1.40 | $1.45 | $1.40 | $1.43 | $1.43 | 10,859 |
| 2018-02-01 | $1.43 | $1.49 | $1.40 | $1.40 | $1.40 | 29,751 |
| 2018-01-31 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 11,456 |
| 2018-01-30 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 2,075 |
| 2018-01-29 | $1.41 | $1.43 | $1.38 | $1.39 | $1.39 | 34,468 |
| 2018-01-26 | $1.44 | $1.44 | $1.39 | $1.43 | $1.43 | 12,333 |
| 2018-01-25 | $1.52 | $1.52 | $1.42 | $1.45 | $1.45 | 10,646 |
| 2018-01-24 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 25,349 |
| 2018-01-23 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 13,120 |
| 2018-01-22 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 9,625 |
| 2018-01-19 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 4,815 |
| 2018-01-18 | $1.42 | $1.53 | $1.40 | $1.42 | $1.42 | 29,408 |
| 2018-01-17 | $1.44 | $1.55 | $1.44 | $1.54 | $1.54 | 10,952 |
| 2018-01-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2,623 |
| 2018-01-12 | $1.40 | $1.41 | $1.36 | $1.41 | $1.41 | 7,661 |
| 2018-01-11 | $1.37 | $1.40 | $1.37 | $1.38 | $1.38 | 2,970 |
| 2018-01-10 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 260 |
| 2018-01-09 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 2,075 |
| 2018-01-08 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 64 |
| 2018-01-05 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 5,079 |
| 2018-01-04 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2018-01-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1,575 |
| 2018-01-02 | $1.34 | $1.43 | $1.34 | $1.43 | $1.43 | 1,500 |
| 2017-12-29 | $1.39 | $1.50 | $1.35 | $1.41 | $1.41 | 29,637 |
| 2017-12-28 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 715 |
| 2017-12-27 | $1.40 | $1.46 | $1.32 | $1.35 | $1.35 | 8,426 |
| 2017-12-26 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 7,739 |
| 2017-12-22 | $1.35 | $1.40 | $1.32 | $1.32 | $1.32 | 3,269 |
| 2017-12-21 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 4,631 |
| 2017-12-20 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 4,658 |
| 2017-12-19 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 50 |
| 2017-12-18 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 19 |
| 2017-12-15 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2017-12-14 | $1.43 | $1.49 | $1.43 | $1.46 | $1.46 | 6,900 |
| 2017-12-13 | $1.37 | $1.43 | $1.35 | $1.43 | $1.43 | 15,544 |
| 2017-12-12 | $1.31 | $1.38 | $1.31 | $1.37 | $1.37 | 4,250 |
| 2017-12-11 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 234 |
| 2017-12-08 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 400 |
| 2017-12-07 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 500 |
| 2017-12-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 500 |
| 2017-12-05 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 600 |
| 2017-12-04 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2017-11-30 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 7 |
| 2017-11-29 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 398 |
| 2017-11-28 | $1.28 | $1.32 | $1.24 | $1.31 | $1.31 | 55,897 |
| 2017-11-27 | $1.31 | $1.31 | $1.28 | $1.28 | $1.28 | 3,596 |
| 2017-11-24 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 244 |
| 2017-11-22 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,800 |
| 2017-11-21 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 16,195 |
| 2017-11-20 | $1.27 | $1.31 | $1.27 | $1.29 | $1.29 | 19,587 |
| 2017-11-17 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 6,804 |
| 2017-11-16 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 49,594 |
| 2017-11-15 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 10,000 |
| 2017-11-14 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 2,625 |
| 2017-11-13 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 20,203 |
| 2017-11-10 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 18,866 |
| 2017-11-09 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 2,600 |
| 2017-11-08 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2,000 |
| 2017-11-07 | $1.20 | $1.40 | $1.20 | $1.36 | $1.36 | 15,549 |
| 2017-11-06 | $1.30 | $1.40 | $1.30 | $1.35 | $1.35 | 31,560 |
| 2017-11-03 | $1.51 | $1.51 | $1.33 | $1.35 | $1.35 | 59,736 |
| 2017-11-02 | $1.50 | $1.59 | $1.50 | $1.52 | $1.52 | 205,297 |
| 2017-11-01 | $1.63 | $1.63 | $1.45 | $1.55 | $1.55 | 38,003 |
| 2017-10-31 | $1.67 | $1.67 | $1.61 | $1.61 | $1.61 | 49,311 |
| 2017-10-30 | $1.81 | $1.81 | $1.62 | $1.70 | $1.70 | 123,030 |
| 2017-10-27 | $1.83 | $1.87 | $1.83 | $1.84 | $1.84 | 7,399 |
| 2017-10-26 | $1.83 | $1.84 | $1.83 | $1.84 | $1.84 | 7,572 |
| 2017-10-25 | $1.84 | $1.84 | $1.83 | $1.83 | $1.83 | 1,000 |
| 2017-10-24 | $1.82 | $1.89 | $1.82 | $1.85 | $1.85 | 45,570 |
| 2017-10-23 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 35,855 |
| 2017-10-20 | $1.88 | $1.90 | $1.86 | $1.90 | $1.90 | 22,005 |
| 2017-10-19 | $1.90 | $1.90 | $1.86 | $1.90 | $1.90 | 22,112 |
| 2017-10-18 | $1.89 | $1.90 | $1.89 | $1.90 | $1.90 | 1,085 |
| 2017-10-17 | $1.90 | $1.90 | $1.88 | $1.90 | $1.90 | 3,550 |
| 2017-10-16 | $1.88 | $1.90 | $1.86 | $1.86 | $1.86 | 6,975 |
| 2017-10-13 | $1.85 | $1.90 | $1.85 | $1.88 | $1.88 | 63,131 |
| 2017-10-12 | $1.89 | $1.89 | $1.85 | $1.86 | $1.86 | 32,940 |
| 2017-10-11 | $1.90 | $1.90 | $1.86 | $1.90 | $1.90 | 1,344 |
| 2017-10-10 | $1.89 | $1.89 | $1.86 | $1.86 | $1.86 | 3,332 |
| 2017-10-09 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 19,781 |
| 2017-10-06 | $1.82 | $1.89 | $1.81 | $1.87 | $1.87 | 41,256 |
| 2017-10-05 | $1.90 | $1.90 | $1.84 | $1.84 | $1.84 | 17,828 |
| 2017-10-04 | $1.80 | $1.86 | $1.80 | $1.85 | $1.85 | 38,849 |
| 2017-10-03 | $1.84 | $1.90 | $1.80 | $1.86 | $1.86 | 17,224 |
| 2017-10-02 | $1.76 | $1.85 | $1.76 | $1.84 | $1.84 | 17,851 |
| 2017-09-29 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 5,513 |
| 2017-09-28 | $1.76 | $1.79 | $1.76 | $1.76 | $1.76 | 6,712 |
| 2017-09-27 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 200 |
| 2017-09-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 800 |
| 2017-09-25 | $1.75 | $1.77 | $1.75 | $1.77 | $1.77 | 2,925 |
| 2017-09-22 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 3,285 |
| 2017-09-21 | $1.77 | $1.78 | $1.73 | $1.74 | $1.74 | 12,375 |
| 2017-09-20 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 300 |
| 2017-09-19 | $1.71 | $1.77 | $1.71 | $1.77 | $1.77 | 6,645 |
| 2017-09-18 | $1.79 | $1.79 | $1.72 | $1.72 | $1.72 | 7,104 |
| 2017-09-15 | $1.75 | $1.79 | $1.75 | $1.78 | $1.78 | 4,268 |
| 2017-09-14 | $1.78 | $1.79 | $1.75 | $1.75 | $1.75 | 10,769 |
| 2017-09-13 | $1.78 | $1.78 | $1.75 | $1.77 | $1.77 | 7,928 |
| 2017-09-12 | $1.74 | $1.76 | $1.70 | $1.76 | $1.76 | 45,023 |
| 2017-09-11 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 7,825 |
| 2017-09-08 | $1.68 | $1.79 | $1.68 | $1.78 | $1.78 | 38,030 |
| 2017-09-07 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 1,000 |
| 2017-09-06 | $1.69 | $1.70 | $1.66 | $1.66 | $1.66 | 8,429 |
| 2017-09-05 | $1.62 | $1.70 | $1.60 | $1.70 | $1.70 | 53,750 |
| 2017-09-01 | $1.60 | $1.62 | $1.60 | $1.62 | $1.62 | 27,891 |
| 2017-08-31 | $1.60 | $1.60 | $1.58 | $1.60 | $1.60 | 13,100 |
| 2017-08-30 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 26,500 |
| 2017-08-29 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 1,500 |
| 2017-08-28 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 7,425 |
| 2017-08-25 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 700 |
| 2017-08-24 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2017-08-23 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 140 |
| 2017-08-22 | $1.56 | $1.60 | $1.55 | $1.60 | $1.60 | 27,800 |
| 2017-08-21 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 1,000 |
| 2017-08-18 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 208 |
| 2017-08-17 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 38,343 |
| 2017-08-16 | $1.59 | $1.60 | $1.55 | $1.55 | $1.55 | 825 |
| 2017-08-15 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 150 |
| 2017-08-14 | $1.55 | $1.60 | $1.55 | $1.55 | $1.55 | 3,440 |
| 2017-08-11 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 25,600 |
| 2017-08-10 | $1.56 | $1.60 | $1.55 | $1.60 | $1.60 | 20,715 |
| 2017-08-09 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 93,090 |
| 2017-08-08 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 11,731 |
| 2017-08-07 | $1.55 | $1.56 | $1.41 | $1.55 | $1.55 | 31,064 |
| 2017-08-04 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,469 |
| 2017-08-03 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 7,163 |
| 2017-08-02 | $1.55 | $1.56 | $1.50 | $1.55 | $1.55 | 33,884 |
| 2017-08-01 | $1.60 | $1.60 | $1.56 | $1.60 | $1.60 | 3,005 |
| 2017-07-31 | $1.56 | $1.60 | $1.56 | $1.60 | $1.60 | 8,807 |
| 2017-07-28 | $1.54 | $1.60 | $1.54 | $1.60 | $1.60 | 20,295 |
| 2017-07-27 | $1.58 | $1.58 | $1.42 | $1.54 | $1.54 | 65,137 |
| 2017-07-26 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 1,300 |
| 2017-07-25 | $1.64 | $1.65 | $1.60 | $1.60 | $1.60 | 9,289 |
| 2017-07-24 | $1.57 | $1.65 | $1.56 | $1.56 | $1.56 | 10,480 |
| 2017-07-21 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 680 |
| 2017-07-20 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 4,400 |
| 2017-07-19 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 3,961 |
| 2017-07-18 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2017-07-17 | $1.49 | $1.53 | $1.48 | $1.53 | $1.53 | 2,468 |
| 2017-07-14 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,066 |
| 2017-07-13 | $1.55 | $1.55 | $1.43 | $1.48 | $1.48 | 18,900 |
| 2017-07-12 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 1,000 |
| 2017-07-11 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 1,180 |
| 2017-07-10 | $1.54 | $1.54 | $1.42 | $1.50 | $1.50 | 11,187 |
| 2017-07-07 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 2,937 |
| 2017-07-06 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 3,700 |
| 2017-07-05 | $1.44 | $1.52 | $1.44 | $1.46 | $1.46 | 2,121 |
| 2017-07-03 | $1.50 | $1.50 | $1.42 | $1.42 | $1.42 | 17,085 |
| 2017-06-30 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 1,290 |
| 2017-06-29 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 5,000 |
| 2017-06-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 20,555 |
| 2017-06-27 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 430 |
| 2017-06-26 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 3,780 |
| 2017-06-23 | $1.50 | $1.54 | $1.45 | $1.54 | $1.54 | 4,338 |
| 2017-06-22 | $1.49 | $1.50 | $1.45 | $1.50 | $1.50 | 30,126 |
| 2017-06-21 | $1.56 | $1.56 | $1.50 | $1.50 | $1.50 | 4,084 |
| 2017-06-20 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 356 |
| 2017-06-19 | $1.56 | $1.56 | $1.50 | $1.55 | $1.55 | 11,671 |
| 2017-06-16 | $1.57 | $1.57 | $1.55 | $1.57 | $1.57 | 12,900 |
| 2017-06-15 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 12,580 |
| 2017-06-14 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 500 |
| 2017-06-13 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 6,550 |
| 2017-06-12 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2017-06-09 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 12,241 |
| 2017-06-08 | $1.60 | $1.60 | $1.56 | $1.58 | $1.58 | 4,401 |
| 2017-06-07 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 1,700 |
| 2017-06-06 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 235 |
| 2017-06-05 | $1.60 | $1.60 | $1.59 | $1.59 | $1.59 | 3,500 |
| 2017-06-02 | $1.60 | $1.62 | $1.60 | $1.60 | $1.60 | 9,420 |
| 2017-06-01 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 1,035 |
| 2017-05-31 | $1.62 | $1.62 | $1.57 | $1.61 | $1.61 | 7,136 |
| 2017-05-30 | $1.61 | $1.61 | $1.55 | $1.56 | $1.56 | 13,091 |
| 2017-05-26 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 2,533 |
| 2017-05-25 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 2,000 |
| 2017-05-24 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100 |
| 2017-05-23 | $1.61 | $1.63 | $1.60 | $1.62 | $1.62 | 5,743 |
| 2017-05-22 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 9,800 |
| 2017-05-19 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 9,075 |
| 2017-05-18 | $1.58 | $1.61 | $1.57 | $1.61 | $1.61 | 18,192 |
| 2017-05-17 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 5,765 |
| 2017-05-16 | $1.56 | $1.60 | $1.56 | $1.57 | $1.57 | 18,884 |
| 2017-05-15 | $1.65 | $1.65 | $1.61 | $1.61 | $1.61 | 23,630 |
| 2017-05-12 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 200 |
| 2017-05-11 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 31,600 |
| 2017-05-10 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 17,800 |
| 2017-05-09 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 11,300 |
| 2017-05-08 | $1.60 | $1.64 | $1.59 | $1.60 | $1.60 | 8,700 |
| 2017-05-05 | $1.56 | $1.62 | $1.56 | $1.60 | $1.60 | 6,100 |
| 2017-05-04 | $1.64 | $1.64 | $1.58 | $1.58 | $1.58 | 8,800 |
| 2017-05-03 | $1.60 | $1.60 | $1.52 | $1.58 | $1.58 | 18,200 |
| 2017-05-02 | $1.65 | $1.65 | $1.55 | $1.62 | $1.62 | 4,600 |
| 2017-05-01 | $1.66 | $1.68 | $1.65 | $1.65 | $1.65 | 12,900 |
| 2017-04-28 | $1.68 | $1.68 | $1.65 | $1.65 | $1.65 | 3,600 |
| 2017-04-27 | $1.60 | $1.64 | $1.56 | $1.64 | $1.64 | 120,800 |
| 2017-04-26 | $1.52 | $1.60 | $1.52 | $1.60 | $1.60 | 60,400 |
| 2017-04-25 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 15,500 |
| 2017-04-24 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 18,700 |
| 2017-04-21 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 25,700 |
| 2017-04-20 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 4,100 |
| 2017-04-19 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 17,700 |
| 2017-04-18 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 19,200 |
| 2017-04-17 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 5,700 |
| 2017-04-13 | $1.43 | $1.45 | $1.42 | $1.42 | $1.42 | 17,700 |
| 2017-04-12 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 6,800 |
| 2017-04-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 300 |
| 2017-04-10 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 31,900 |
| 2017-04-07 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 100 |
| 2017-04-06 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 6,500 |
| 2017-04-05 | $1.47 | $1.47 | $1.43 | $1.43 | $1.43 | 9,100 |
| 2017-04-04 | $1.45 | $1.47 | $1.43 | $1.47 | $1.47 | 12,800 |
| 2017-04-03 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 8,100 |
| 2017-03-31 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 3,000 |
| 2017-03-30 | $1.44 | $1.49 | $1.43 | $1.43 | $1.43 | 20,600 |
| 2017-03-29 | $1.44 | $1.49 | $1.43 | $1.43 | $1.43 | 48,100 |
| 2017-03-28 | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | 9,400 |
| 2017-03-27 | $1.47 | $1.49 | $1.45 | $1.49 | $1.49 | 29,600 |
| 2017-03-24 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 14,600 |
| 2017-03-23 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 69,700 |
| 2017-03-22 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 112,800 |
| 2017-03-21 | $1.45 | $1.48 | $1.44 | $1.47 | $1.47 | 21,700 |
| 2017-03-20 | $1.45 | $1.54 | $1.45 | $1.46 | $1.46 | 21,100 |
| 2017-03-17 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 27,600 |
| 2017-03-16 | $1.42 | $1.46 | $1.38 | $1.43 | $1.43 | 133,300 |
| 2017-03-15 | $1.30 | $1.39 | $1.25 | $1.39 | $1.39 | 100,300 |
| 2017-03-14 | $1.23 | $1.30 | $1.23 | $1.30 | $1.30 | 11,300 |
| 2017-03-13 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 5,600 |
| 2017-03-10 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,500 |
| 2017-03-09 | $1.20 | $1.25 | $1.16 | $1.22 | $1.22 | 14,300 |
| 2017-03-08 | $1.37 | $1.38 | $1.22 | $1.23 | $1.23 | 14,700 |
| 2017-03-07 | $1.31 | $1.37 | $1.31 | $1.37 | $1.37 | 5,500 |
| 2017-03-06 | $1.28 | $1.39 | $1.22 | $1.30 | $1.30 | 69,000 |
| 2017-03-03 | $1.24 | $1.28 | $1.19 | $1.28 | $1.28 | 13,400 |
| 2017-03-02 | $1.30 | $1.30 | $1.21 | $1.21 | $1.21 | 13,100 |
| 2017-03-01 | $1.24 | $1.32 | $1.22 | $1.26 | $1.26 | 43,900 |
| 2017-02-28 | $1.20 | $1.26 | $1.20 | $1.22 | $1.22 | 28,900 |
| 2017-02-27 | $1.20 | $1.35 | $1.18 | $1.18 | $1.18 | 145,100 |
| 2017-02-24 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 14,300 |
| 2017-02-23 | $1.06 | $1.06 | $1.03 | $1.06 | $1.06 | 3,300 |
| 2017-02-22 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 5,000 |
| 2017-02-21 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 36,400 |
| 2017-02-17 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,100 |
| 2017-02-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,000 |
| 2017-02-15 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 23,000 |
| 2017-02-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2017-02-13 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 4,600 |
| 2017-02-10 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,100 |
| 2017-02-09 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 3,500 |
| 2017-02-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 10 |
| 2017-02-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,200 |
| 2017-02-06 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2017-02-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 6,100 |
| 2017-02-02 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 28,300 |
| 2017-02-01 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 10,400 |
| 2017-01-31 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 8,300 |
| 2017-01-30 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 1,700 |
| 2017-01-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-26 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 4,700 |
| 2017-01-25 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 10,600 |
| 2017-01-24 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 1,100 |
| 2017-01-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-20 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-19 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 2,600 |
| 2017-01-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-17 | $0.94 | $0.99 | $0.92 | $0.92 | $0.92 | 8,200 |
| 2017-01-13 | $0.96 | $0.96 | $0.88 | $0.94 | $0.94 | 10,800 |
| 2017-01-12 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,000 |
| 2017-01-11 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 8,300 |
| 2017-01-10 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 10,300 |
| 2017-01-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2017-01-06 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 3,100 |
| 2017-01-05 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 9,000 |
| 2017-01-04 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 2,100 |
| 2017-01-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,800 |
| 2016-12-30 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 2,700 |
| 2016-12-29 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 8,600 |
| 2016-12-28 | $0.94 | $0.98 | $0.93 | $0.97 | $0.97 | 10,700 |
| 2016-12-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-12-23 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 500 |
| 2016-12-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2016-12-21 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2016-12-20 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 11,100 |
| 2016-12-19 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 1,600 |
| 2016-12-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-12-15 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-12-14 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 1,900 |
| 2016-12-13 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 11,100 |
| 2016-12-12 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 20,100 |
| 2016-12-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-12-08 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 2,000 |
| 2016-12-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-12-06 | $1.02 | $1.02 | $0.93 | $0.95 | $0.95 | 8,400 |
| 2016-12-05 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 9,800 |
| 2016-12-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,500 |
| 2016-12-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 500 |
| 2016-11-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 50 |
| 2016-11-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-11-28 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 4,700 |
| 2016-11-25 | $1.04 | $1.04 | $0.97 | $1.04 | $1.04 | 5,400 |
| 2016-11-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 7,500 |
| 2016-11-22 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 3,300 |
| 2016-11-21 | $0.94 | $0.99 | $0.93 | $0.99 | $0.99 | 9,100 |
| 2016-11-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,000 |
| 2016-11-17 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
| 2016-11-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 300 |
| 2016-11-15 | $0.96 | $0.99 | $0.94 | $0.99 | $0.99 | 3,700 |
| 2016-11-14 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 5,100 |
| 2016-11-11 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2016-11-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2016-11-09 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 2,100 |
| 2016-11-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-11-07 | $1.00 | $1.04 | $1.00 | $1.00 | $1.00 | 19,100 |
| 2016-11-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 400 |
| 2016-11-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 100 |
| 2016-11-02 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 1,200 |
| 2016-11-01 | $0.99 | $1.01 | $0.90 | $0.93 | $0.93 | 26,000 |
| 2016-10-31 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2016-10-28 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 20,800 |
| 2016-10-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,000 |
| 2016-10-26 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 23,300 |
| 2016-10-25 | $0.89 | $0.94 | $0.86 | $0.94 | $0.94 | 22,200 |
| 2016-10-24 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 800 |
| 2016-10-21 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-10-20 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,000 |
| 2016-10-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-10-18 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 14,300 |
| 2016-10-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 9,800 |
| 2016-10-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2016-10-13 | $0.86 | $0.90 | $0.84 | $0.85 | $0.85 | 21,500 |
| 2016-10-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-11 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 2,900 |
| 2016-10-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 200 |
| 2016-10-07 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 6,000 |
| 2016-10-06 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 10 |
| 2016-10-05 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 4,800 |
| 2016-10-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,100 |
| 2016-10-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2016-09-30 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2016-09-29 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 7,300 |
| 2016-09-28 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 3,000 |
| 2016-09-27 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2016-09-26 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 300 |
| 2016-09-23 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 2,600 |
| 2016-09-22 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 2,600 |
| 2016-09-21 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 200 |
| 2016-09-20 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 20 |
| 2016-09-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-09-16 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 5,100 |
| 2016-09-15 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,700 |
| 2016-09-14 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 1,000 |
| 2016-09-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 600 |
| 2016-09-12 | $0.89 | $0.89 | $0.80 | $0.81 | $0.81 | 25,000 |
| 2016-09-09 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 4,300 |
| 2016-09-08 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 2,000 |
| 2016-09-07 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 500 |
| 2016-09-06 | $0.86 | $0.89 | $0.85 | $0.89 | $0.89 | 32,900 |
| 2016-09-02 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,000 |
| 2016-09-01 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 3,300 |
| 2016-08-31 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,000 |
| 2016-08-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2016-08-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,500 |
| 2016-08-26 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,800 |
| 2016-08-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,900 |
| 2016-08-24 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 400 |
| 2016-08-23 | $0.85 | $0.85 | $0.79 | $0.79 | $0.79 | 32,000 |
| 2016-08-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-08-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-08-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 200 |
| 2016-08-17 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2016-08-16 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 4,000 |
| 2016-08-15 | $0.85 | $0.87 | $0.83 | $0.87 | $0.87 | 32,500 |
| 2016-08-12 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 4,900 |
| 2016-08-11 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2016-08-10 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 3,700 |
| 2016-08-09 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 1,900 |
| 2016-08-08 | $0.89 | $0.89 | $0.85 | $0.88 | $0.88 | 18,300 |
| 2016-08-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-08-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 4,100 |
| 2016-08-03 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 7,100 |
| 2016-08-02 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 900 |
| 2016-08-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 500 |
| 2016-07-29 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 7,500 |
| 2016-07-28 | $0.88 | $0.93 | $0.87 | $0.93 | $0.93 | 6,300 |
| 2016-07-27 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 7,100 |
| 2016-07-26 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 8,800 |
| 2016-07-25 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 300 |
| 2016-07-22 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-07-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,100 |
| 2016-07-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 3,700 |
| 2016-07-19 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,000 |
| 2016-07-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2016-07-15 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 9,200 |
| 2016-07-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 5,600 |
| 2016-07-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 700 |
| 2016-07-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 4,200 |
| 2016-07-11 | $0.89 | $0.97 | $0.89 | $0.95 | $0.95 | 52,300 |
| 2016-07-08 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2016-07-07 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 1,500 |
| 2016-07-06 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 9,200 |
| 2016-07-05 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 4,700 |
| 2016-07-01 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 19,000 |
| 2016-06-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-06-29 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 11,000 |
| 2016-06-28 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 3,100 |
| 2016-06-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 300 |
| 2016-06-24 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 400 |
| 2016-06-23 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 800 |
| 2016-06-22 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 500 |
| 2016-06-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-06-20 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-06-17 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-06-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 100 |
| 2016-06-15 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 56 |
| 2016-06-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-06-13 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 1,400 |
| 2016-06-10 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-06-09 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 4,300 |
| 2016-06-08 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-06-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 3,300 |
| 2016-06-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 200 |
| 2016-06-03 | $0.95 | $0.98 | $0.91 | $0.91 | $0.91 | 7,700 |
| 2016-06-02 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 1,300 |
| 2016-06-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 300 |
| 2016-05-31 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,300 |
| 2016-05-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-05-26 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 3,000 |
| 2016-05-25 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 5,900 |
| 2016-05-24 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,000 |
| 2016-05-23 | $0.98 | $0.98 | $0.92 | $0.98 | $0.98 | 10,700 |
| 2016-05-20 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 500 |
| 2016-05-19 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 14,600 |
| 2016-05-18 | $0.88 | $1.02 | $0.88 | $1.02 | $1.02 | 4,900 |
| 2016-05-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2016-05-16 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 2,300 |
| 2016-05-13 | $0.83 | $0.87 | $0.82 | $0.85 | $0.85 | 23,800 |
| 2016-05-12 | $0.91 | $0.91 | $0.81 | $0.81 | $0.81 | 19,000 |
| 2016-05-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 3,900 |
| 2016-05-10 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 15,800 |
| 2016-05-09 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 25,100 |
| 2016-05-06 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 1,500 |
| 2016-05-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,300 |
| 2016-05-04 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 5,400 |
| 2016-05-03 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 800 |
| 2016-05-02 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 25,300 |
| 2016-04-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,000 |
| 2016-04-28 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 6,500 |
| 2016-04-27 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 5,400 |
| 2016-04-26 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 6,500 |
| 2016-04-25 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 4,200 |
| 2016-04-22 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 4,500 |
| 2016-04-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2016-04-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2016-04-19 | $0.96 | $1.02 | $0.96 | $1.02 | $1.02 | 2,300 |
| 2016-04-18 | $0.99 | $1.01 | $0.97 | $1.01 | $1.01 | 7,000 |
| 2016-04-15 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 8,500 |
| 2016-04-14 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 3,000 |
| 2016-04-13 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 3,600 |
| 2016-04-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,000 |
| 2016-04-11 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 600 |
| 2016-04-08 | $0.94 | $1.05 | $0.94 | $1.05 | $1.05 | 13,600 |
| 2016-04-07 | $1.02 | $1.02 | $0.95 | $0.97 | $0.97 | 19,000 |
| 2016-04-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,000 |
| 2016-04-05 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 3,400 |
| 2016-04-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-04-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-03-31 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-03-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 8,000 |
| 2016-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 900 |
| 2016-03-28 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,000 |
| 2016-03-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,600 |
| 2016-03-23 | $0.97 | $0.98 | $0.91 | $0.98 | $0.98 | 6,300 |
| 2016-03-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-03-21 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 4,300 |
| 2016-03-18 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 12,500 |
| 2016-03-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 300 |
| 2016-03-16 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 2,300 |
| 2016-03-15 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 3,900 |
| 2016-03-14 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 12,900 |
| 2016-03-11 | $1.05 | $1.05 | $0.94 | $0.94 | $0.94 | 2,200 |
| 2016-03-10 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-03-09 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,600 |
| 2016-03-08 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 22,500 |
| 2016-03-07 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 5,400 |
| 2016-03-04 | $0.97 | $0.99 | $0.95 | $0.99 | $0.99 | 8,000 |
| 2016-03-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-02 | $0.90 | $1.00 | $0.90 | $0.99 | $0.99 | 5,000 |
| 2016-03-01 | $0.95 | $1.00 | $0.90 | $0.90 | $0.90 | 30,800 |
| 2016-02-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2016-02-26 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 2,000 |
| 2016-02-25 | $0.86 | $0.94 | $0.85 | $0.89 | $0.89 | 13,000 |
| 2016-02-24 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 11,500 |
| 2016-02-23 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 4,700 |
| 2016-02-22 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 2,600 |
| 2016-02-19 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 10,600 |
| 2016-02-18 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 2,500 |
| 2016-02-17 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 11,400 |
| 2016-02-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,000 |
| 2016-02-12 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 4,000 |
| 2016-02-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 200 |
| 2016-02-10 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-02-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,100 |
| 2016-02-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2016-02-05 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 1,800 |
| 2016-02-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2016-02-03 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 2,100 |
| 2016-02-02 | $0.84 | $0.86 | $0.69 | $0.85 | $0.85 | 32,900 |
| 2016-02-01 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 17,400 |
| 2016-01-29 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2016-01-28 | $0.91 | $0.91 | $0.82 | $0.86 | $0.86 | 4,500 |
| 2016-01-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,500 |
| 2016-01-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 600 |
| 2016-01-25 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 2,000 |
| 2016-01-22 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 7,100 |
| 2016-01-21 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,200 |
| 2016-01-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,200 |
| 2016-01-19 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 300 |
| 2016-01-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 700 |
| 2016-01-14 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 4,900 |
| 2016-01-13 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 2,400 |
| 2016-01-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 600 |
| 2016-01-11 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,500 |
| 2016-01-08 | $0.91 | $0.91 | $0.84 | $0.87 | $0.87 | 2,700 |
| 2016-01-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,900 |
| 2016-01-06 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2016-01-05 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 1,300 |
| 2016-01-04 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 3,400 |
| 2015-12-31 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 200 |
| 2015-12-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2015-12-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2015-12-28 | $0.89 | $0.95 | $0.80 | $0.90 | $0.90 | 11,700 |
| 2015-12-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2015-12-23 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,500 |
| 2015-12-22 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2015-12-21 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 4,800 |
| 2015-12-18 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,100 |
| 2015-12-17 | $0.93 | $0.93 | $0.83 | $0.88 | $0.88 | 5,500 |
| 2015-12-16 | $0.85 | $0.94 | $0.85 | $0.94 | $0.94 | 8,400 |
| 2015-12-15 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 7,200 |
| 2015-12-14 | $0.81 | $0.90 | $0.81 | $0.85 | $0.85 | 2,700 |
| 2015-12-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 900 |
| 2015-12-10 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 8,800 |
| 2015-12-09 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 1,200 |
| 2015-12-08 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 4,100 |
| 2015-12-07 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 8,200 |
| 2015-12-04 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 17,200 |
| 2015-12-03 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,300 |
| 2015-12-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 200 |
| 2015-12-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2015-11-30 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 5,400 |
| 2015-11-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2015-11-25 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 7,400 |
| 2015-11-24 | $0.95 | $1.00 | $0.92 | $0.98 | $0.98 | 16,900 |
| 2015-11-23 | $1.00 | $1.00 | $0.90 | $0.98 | $0.98 | 7,500 |
| 2015-11-20 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 15,300 |
| 2015-11-19 | $0.97 | $0.97 | $0.91 | $0.97 | $0.97 | 15,800 |
| 2015-11-18 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 23,100 |
| 2015-11-17 | $0.88 | $0.93 | $0.88 | $0.92 | $0.92 | 37,600 |
| 2015-11-16 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 41,400 |
| 2015-11-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2015-11-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2015-11-11 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2015-11-10 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,100 |
| 2015-11-09 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,000 |
| 2015-11-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 100 |
| 2015-11-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 100 |
| 2015-11-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2015-11-03 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2015-11-02 | $0.85 | $0.90 | $0.80 | $0.90 | $0.90 | 41,400 |
| 2015-10-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2015-10-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2015-10-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2015-10-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 9,000 |
| 2015-10-26 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2015-10-23 | $0.75 | $0.78 | $0.67 | $0.78 | $0.78 | 16,600 |
| 2015-10-22 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-10-21 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-10-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-10-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-10-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 200 |
| 2015-10-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2015-10-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2015-10-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2015-10-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 100 |
| 2015-10-09 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2015-10-08 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 1,200 |
| 2015-10-07 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2015-10-06 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 400 |
| 2015-10-05 | $0.72 | $0.78 | $0.71 | $0.78 | $0.78 | 8,200 |
| 2015-10-02 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-10-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-09-30 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2015-09-29 | $0.65 | $0.75 | $0.65 | $0.75 | $0.75 | 1,800 |
| 2015-09-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2015-09-25 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 4,700 |
| 2015-09-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,100 |
| 2015-09-23 | $0.76 | $0.76 | $0.63 | $0.63 | $0.63 | 5,100 |
| 2015-09-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2015-09-21 | $0.70 | $0.76 | $0.69 | $0.76 | $0.76 | 5,200 |
| 2015-09-18 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 4,900 |
| 2015-09-17 | $0.69 | $0.76 | $0.69 | $0.76 | $0.76 | 3,000 |
| 2015-09-16 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 3,400 |
| 2015-09-15 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 70 |
| 2015-09-14 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2015-09-11 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 1,900 |
| 2015-09-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2015-09-09 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2015-09-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,700 |
| 2015-09-04 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 2,800 |
| 2015-09-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 500 |
| 2015-09-02 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,000 |
| 2015-09-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 3,300 |
Ourpets Company (OPCO) News Headlines
Recent Ourpets Company (OPCO) News
Similar Companies to Ourpets Company (OPCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |