Pendrell Corporation Class A (PCO) Exchange: NASDAQ
Data as of July 16, 2025
$634.50 ($-88.30) -12.22%
Pendrell Corporation Class A - Daily Information
Click for more stock information on Pendrell Corporation Class A.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $722.22 |
| Previous Close | $634.50 |
| High | $722.22 |
| Low | $634.50 |
| Adjusted Open | $722.22 |
| Previous Adjusted Close | $634.50 |
| Adjusted High | $722.22 |
| Adjusted Low | $634.50 |
Invest in Pendrell Corporation Class A (PCO)
Historical Stock Data for Pendrell Corporation Class A (PCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-15 | $722.22 | $722.22 | $634.50 | $634.50 | $634.50 | 10,363 |
| 2017-12-14 | $722.80 | $722.80 | $722.80 | $722.80 | $722.80 | 397 |
| 2017-12-13 | $739.03 | $739.03 | $739.03 | $739.03 | $726.64 | 279 |
| 2017-12-12 | $712.31 | $712.31 | $707.50 | $707.50 | $695.64 | 1,317 |
| 2017-12-11 | $716.00 | $716.00 | $716.00 | $716.00 | $704.00 | 503 |
| 2017-12-08 | $744.00 | $744.00 | $716.00 | $716.00 | $704.00 | 1,790 |
| 2017-12-07 | $695.00 | $737.95 | $695.00 | $734.25 | $721.94 | 2,864 |
| 2017-12-06 | $667.00 | $696.16 | $654.79 | $696.16 | $684.49 | 6,705 |
| 2017-12-05 | $627.94 | $678.32 | $627.94 | $660.00 | $648.94 | 12,537 |
| 2017-12-04 | $7.00 | $7.44 | $6.96 | $6.97 | $685.32 | 979 |
| 2017-12-01 | $6.88 | $6.97 | $6.78 | $6.96 | $684.34 | 574 |
| 2017-11-30 | $6.81 | $6.97 | $6.80 | $6.88 | $676.47 | 1,878 |
| 2017-11-29 | $6.82 | $6.85 | $6.77 | $6.80 | $668.60 | 2,502 |
| 2017-11-28 | $6.72 | $6.83 | $6.63 | $6.82 | $670.57 | 847 |
| 2017-11-27 | $6.72 | $6.75 | $6.63 | $6.68 | $656.80 | 2,363 |
| 2017-11-24 | $6.69 | $6.80 | $6.68 | $6.75 | $663.69 | 381 |
| 2017-11-22 | $6.65 | $6.85 | $6.65 | $6.68 | $656.80 | 1,447 |
| 2017-11-21 | $6.50 | $6.76 | $6.49 | $6.65 | $653.86 | 3,562 |
| 2017-11-20 | $6.38 | $6.72 | $6.38 | $6.57 | $645.99 | 3,143 |
| 2017-11-17 | $6.35 | $6.48 | $6.33 | $6.40 | $629.27 | 541 |
| 2017-11-16 | $6.45 | $6.47 | $6.36 | $6.39 | $628.29 | 868 |
| 2017-11-15 | $6.43 | $6.46 | $6.38 | $6.42 | $631.24 | 413 |
| 2017-11-14 | $6.40 | $6.47 | $6.37 | $6.44 | $633.21 | 329 |
| 2017-11-13 | $6.45 | $6.48 | $6.33 | $6.42 | $631.24 | 410 |
| 2017-11-10 | $6.42 | $6.54 | $6.40 | $6.47 | $636.16 | 965 |
| 2017-11-09 | $6.48 | $6.55 | $6.32 | $6.43 | $632.22 | 1,445 |
| 2017-11-08 | $6.50 | $6.51 | $6.38 | $6.50 | $639.11 | 472 |
| 2017-11-07 | $6.50 | $6.53 | $6.45 | $6.51 | $640.09 | 1,581 |
| 2017-11-06 | $6.51 | $6.52 | $6.49 | $6.51 | $640.09 | 1,095 |
| 2017-11-03 | $6.49 | $6.54 | $6.48 | $6.50 | $639.11 | 386 |
| 2017-11-02 | $6.51 | $6.53 | $6.28 | $6.51 | $640.09 | 2,228 |
| 2017-11-01 | $6.52 | $6.58 | $6.42 | $6.50 | $639.11 | 450 |
| 2017-10-31 | $6.50 | $6.59 | $6.43 | $6.48 | $637.14 | 2,230 |
| 2017-10-30 | $6.49 | $6.50 | $6.20 | $6.50 | $639.11 | 1,594 |
| 2017-10-27 | $6.51 | $6.57 | $6.45 | $6.49 | $638.12 | 863 |
| 2017-10-26 | $6.46 | $6.55 | $6.39 | $6.50 | $639.11 | 511 |
| 2017-10-25 | $6.56 | $6.56 | $6.43 | $6.46 | $635.17 | 289 |
| 2017-10-24 | $6.49 | $6.57 | $6.46 | $6.53 | $642.06 | 360 |
| 2017-10-23 | $6.57 | $6.60 | $6.46 | $6.49 | $638.12 | 322 |
| 2017-10-20 | $6.54 | $6.64 | $6.53 | $6.60 | $648.94 | 507 |
| 2017-10-19 | $6.53 | $6.55 | $6.51 | $6.53 | $642.06 | 563 |
| 2017-10-18 | $6.46 | $6.54 | $6.46 | $6.52 | $641.07 | 592 |
| 2017-10-17 | $6.45 | $6.54 | $6.45 | $6.46 | $635.17 | 173 |
| 2017-10-16 | $6.50 | $6.50 | $6.45 | $6.46 | $635.17 | 1,320 |
| 2017-10-13 | $6.60 | $6.60 | $6.52 | $6.56 | $645.01 | 221 |
| 2017-10-12 | $6.78 | $6.78 | $6.56 | $6.57 | $645.99 | 540 |
| 2017-10-11 | $6.60 | $6.77 | $6.60 | $6.74 | $662.70 | 1,558 |
| 2017-10-10 | $6.51 | $6.59 | $6.48 | $6.59 | $647.96 | 263 |
| 2017-10-09 | $6.70 | $6.74 | $6.45 | $6.46 | $635.17 | 2,117 |
| 2017-10-06 | $6.66 | $6.70 | $6.62 | $6.68 | $656.80 | 133 |
| 2017-10-05 | $6.77 | $6.80 | $6.62 | $6.63 | $651.89 | 358 |
| 2017-10-04 | $6.85 | $6.87 | $6.75 | $6.77 | $665.65 | 338 |
| 2017-10-03 | $6.88 | $6.89 | $6.81 | $6.83 | $671.55 | 320 |
| 2017-10-02 | $6.89 | $6.89 | $6.75 | $6.87 | $675.49 | 316 |
| 2017-09-29 | $6.80 | $6.88 | $6.78 | $6.83 | $671.55 | 161 |
| 2017-09-28 | $6.80 | $6.85 | $6.75 | $6.78 | $666.64 | 383 |
| 2017-09-27 | $6.85 | $6.92 | $6.81 | $6.85 | $673.52 | 476 |
| 2017-09-26 | $6.87 | $6.98 | $6.80 | $6.80 | $668.60 | 369 |
| 2017-09-25 | $7.09 | $7.09 | $6.85 | $6.88 | $676.47 | 616 |
| 2017-09-22 | $7.09 | $7.16 | $7.05 | $7.09 | $697.12 | 349 |
| 2017-09-21 | $6.79 | $7.12 | $6.79 | $7.10 | $698.10 | 1,351 |
| 2017-09-20 | $6.84 | $7.00 | $6.80 | $6.83 | $671.55 | 486 |
| 2017-09-19 | $6.80 | $6.83 | $6.79 | $6.80 | $668.60 | 375 |
| 2017-09-18 | $6.85 | $6.98 | $6.75 | $6.79 | $667.62 | 1,114 |
| 2017-09-15 | $6.58 | $6.84 | $6.56 | $6.79 | $667.62 | 2,286 |
| 2017-09-14 | $6.60 | $6.71 | $6.56 | $6.58 | $646.97 | 261 |
| 2017-09-13 | $6.65 | $6.67 | $6.58 | $6.58 | $646.97 | 408 |
| 2017-09-12 | $6.70 | $6.75 | $6.64 | $6.66 | $654.84 | 309 |
| 2017-09-11 | $6.68 | $6.79 | $6.68 | $6.70 | $658.77 | 501 |
| 2017-09-08 | $6.67 | $6.72 | $6.58 | $6.65 | $653.86 | 273 |
| 2017-09-07 | $6.61 | $6.70 | $6.56 | $6.67 | $655.82 | 500 |
| 2017-09-06 | $6.70 | $6.76 | $6.59 | $6.61 | $649.92 | 428 |
| 2017-09-05 | $6.75 | $6.88 | $6.60 | $6.71 | $659.75 | 1,784 |
| 2017-09-01 | $6.80 | $6.80 | $6.71 | $6.75 | $663.69 | 1,101 |
| 2017-08-31 | $6.86 | $6.91 | $6.75 | $6.78 | $666.64 | 3,078 |
| 2017-08-30 | $6.75 | $6.85 | $6.71 | $6.80 | $668.60 | 2,252 |
| 2017-08-29 | $6.75 | $6.78 | $6.71 | $6.73 | $661.72 | 2,219 |
| 2017-08-28 | $6.30 | $7.08 | $6.28 | $6.71 | $659.75 | 4,599 |
| 2017-08-25 | $6.27 | $6.30 | $6.18 | $6.29 | $618.46 | 948 |
| 2017-08-24 | $6.29 | $6.40 | $6.26 | $6.28 | $617.48 | 201 |
| 2017-08-23 | $6.33 | $6.38 | $6.26 | $6.29 | $618.46 | 317 |
| 2017-08-22 | $6.41 | $6.43 | $6.33 | $6.36 | $625.34 | 131 |
| 2017-08-21 | $6.27 | $6.38 | $6.21 | $6.36 | $625.34 | 249 |
| 2017-08-18 | $6.25 | $6.40 | $6.25 | $6.31 | $620.42 | 198 |
| 2017-08-17 | $6.33 | $6.42 | $6.25 | $6.26 | $615.51 | 273 |
| 2017-08-16 | $6.30 | $6.43 | $6.28 | $6.33 | $622.39 | 286 |
| 2017-08-15 | $6.30 | $6.43 | $6.30 | $6.31 | $620.42 | 284 |
| 2017-08-14 | $6.24 | $6.43 | $6.22 | $6.40 | $629.27 | 249 |
| 2017-08-11 | $6.24 | $6.25 | $6.18 | $6.21 | $610.59 | 466 |
| 2017-08-10 | $6.35 | $6.38 | $6.09 | $6.24 | $613.54 | 325 |
| 2017-08-09 | $6.34 | $6.41 | $6.24 | $6.35 | $624.36 | 281 |
| 2017-08-08 | $6.43 | $6.56 | $6.33 | $6.37 | $626.32 | 937 |
| 2017-08-07 | $6.52 | $6.70 | $6.43 | $6.43 | $632.22 | 830 |
| 2017-08-04 | $6.58 | $6.72 | $6.53 | $6.53 | $642.06 | 315 |
| 2017-08-03 | $6.81 | $6.82 | $6.63 | $6.65 | $653.86 | 1,596 |
| 2017-08-02 | $6.86 | $6.95 | $6.81 | $6.82 | $670.57 | 756 |
| 2017-08-01 | $6.99 | $7.00 | $6.83 | $6.86 | $674.50 | 1,140 |
| 2017-07-31 | $6.96 | $7.20 | $6.96 | $6.98 | $686.30 | 785 |
| 2017-07-28 | $6.93 | $6.96 | $6.88 | $6.90 | $678.44 | 355 |
| 2017-07-27 | $7.00 | $7.01 | $6.93 | $6.93 | $681.39 | 424 |
| 2017-07-26 | $6.99 | $7.01 | $6.97 | $7.00 | $688.27 | 757 |
| 2017-07-25 | $7.00 | $7.02 | $6.95 | $6.98 | $686.30 | 438 |
| 2017-07-24 | $7.06 | $7.07 | $6.98 | $6.98 | $686.30 | 644 |
| 2017-07-21 | $7.05 | $7.07 | $7.00 | $7.04 | $692.20 | 330 |
| 2017-07-20 | $7.01 | $7.07 | $7.00 | $7.04 | $692.20 | 235 |
| 2017-07-19 | $7.04 | $7.15 | $6.99 | $7.03 | $691.22 | 755 |
| 2017-07-18 | $7.01 | $7.06 | $6.99 | $7.04 | $692.20 | 556 |
| 2017-07-17 | $7.02 | $7.07 | $6.96 | $7.04 | $692.20 | 1,257 |
| 2017-07-14 | $7.09 | $7.10 | $7.00 | $7.01 | $689.25 | 576 |
| 2017-07-13 | $7.17 | $7.17 | $7.01 | $7.10 | $698.10 | 516 |
| 2017-07-12 | $7.20 | $7.22 | $6.96 | $7.19 | $706.95 | 1,316 |
| 2017-07-11 | $7.19 | $7.25 | $7.03 | $7.20 | $707.93 | 504 |
| 2017-07-10 | $7.33 | $7.37 | $7.10 | $7.16 | $704.00 | 563 |
| 2017-07-07 | $7.30 | $7.43 | $7.27 | $7.32 | $719.73 | 694 |
| 2017-07-06 | $7.31 | $7.46 | $7.27 | $7.30 | $717.77 | 799 |
| 2017-07-05 | $7.56 | $7.60 | $7.21 | $7.32 | $719.73 | 611 |
| 2017-07-03 | $7.22 | $7.58 | $7.22 | $7.47 | $734.48 | 305 |
| 2017-06-30 | $7.20 | $7.24 | $7.17 | $7.23 | $710.88 | 677 |
| 2017-06-29 | $7.14 | $7.22 | $7.04 | $7.22 | $709.90 | 878 |
| 2017-06-28 | $7.20 | $7.23 | $7.01 | $7.16 | $704.00 | 873 |
| 2017-06-27 | $7.02 | $7.50 | $7.02 | $7.21 | $708.92 | 970 |
| 2017-06-26 | $6.74 | $7.20 | $6.72 | $7.03 | $691.22 | 844 |
| 2017-06-23 | $6.56 | $6.78 | $6.56 | $6.71 | $659.75 | 8,091 |
| 2017-06-22 | $6.50 | $6.73 | $6.50 | $6.55 | $644.02 | 621 |
| 2017-06-21 | $6.39 | $6.68 | $6.38 | $6.50 | $638.61 | 1,680 |
| 2017-06-20 | $6.35 | $6.47 | $6.26 | $6.37 | $626.32 | 2,278 |
| 2017-06-19 | $6.40 | $6.44 | $6.32 | $6.37 | $626.32 | 4,010 |
| 2017-06-16 | $6.05 | $6.45 | $6.04 | $6.40 | $629.27 | 3,777 |
| 2017-06-15 | $5.97 | $6.05 | $5.97 | $6.05 | $594.86 | 620 |
| 2017-06-14 | $6.10 | $6.10 | $5.97 | $5.97 | $586.99 | 760 |
| 2017-06-13 | $6.00 | $6.20 | $6.00 | $6.10 | $599.78 | 695 |
| 2017-06-12 | $6.06 | $6.09 | $5.96 | $5.97 | $586.99 | 882 |
| 2017-06-09 | $6.09 | $6.09 | $6.04 | $6.09 | $598.79 | 602 |
| 2017-06-08 | $6.08 | $6.10 | $6.06 | $6.08 | $597.81 | 233 |
| 2017-06-07 | $6.10 | $6.11 | $6.03 | $6.06 | $595.84 | 305 |
| 2017-06-06 | $6.10 | $6.13 | $6.07 | $6.10 | $599.78 | 594 |
| 2017-06-05 | $6.10 | $6.15 | $6.10 | $6.11 | $600.76 | 280 |
| 2017-06-02 | $6.14 | $6.14 | $6.05 | $6.10 | $599.78 | 261 |
| 2017-06-01 | $6.04 | $6.15 | $6.04 | $6.11 | $600.76 | 247 |
| 2017-05-31 | $6.15 | $6.15 | $6.01 | $6.03 | $592.89 | 325 |
| 2017-05-30 | $6.20 | $6.20 | $6.06 | $6.13 | $602.73 | 435 |
| 2017-05-26 | $6.18 | $6.20 | $6.10 | $6.20 | $609.61 | 132 |
| 2017-05-25 | $6.19 | $6.19 | $6.13 | $6.18 | $607.64 | 205 |
| 2017-05-24 | $6.20 | $6.20 | $6.09 | $6.18 | $607.64 | 232 |
| 2017-05-23 | $6.40 | $6.40 | $6.22 | $6.22 | $611.58 | 263 |
| 2017-05-22 | $6.33 | $6.40 | $6.09 | $6.40 | $629.27 | 298 |
| 2017-05-19 | $6.11 | $6.44 | $6.11 | $6.35 | $624.36 | 439 |
| 2017-05-18 | $6.00 | $6.33 | $5.97 | $6.26 | $615.51 | 1,237 |
| 2017-05-17 | $6.02 | $6.05 | $6.00 | $6.00 | $589.94 | 1,901 |
| 2017-05-16 | $6.08 | $6.15 | $6.08 | $6.09 | $598.79 | 864 |
| 2017-05-15 | $6.06 | $6.10 | $6.06 | $6.10 | $599.78 | 281 |
| 2017-05-12 | $6.00 | $6.15 | $6.00 | $6.09 | $598.79 | 696 |
| 2017-05-11 | $6.01 | $6.13 | $6.00 | $6.10 | $599.78 | 592 |
| 2017-05-10 | $6.01 | $6.12 | $6.00 | $6.09 | $598.79 | 367 |
| 2017-05-09 | $6.00 | $6.13 | $6.00 | $6.03 | $592.89 | 212 |
| 2017-05-08 | $6.00 | $6.02 | $5.90 | $6.00 | $589.94 | 280 |
| 2017-05-05 | $6.01 | $6.11 | $5.89 | $6.00 | $589.94 | 520 |
| 2017-05-04 | $6.10 | $6.13 | $6.01 | $6.05 | $594.86 | 124 |
| 2017-05-03 | $6.06 | $6.08 | $6.02 | $6.08 | $597.81 | 244 |
| 2017-05-02 | $6.10 | $6.15 | $6.05 | $6.08 | $597.81 | 58 |
| 2017-05-01 | $6.12 | $6.15 | $6.01 | $6.07 | $596.83 | 494 |
| 2017-04-28 | $6.10 | $6.15 | $6.05 | $6.14 | $603.71 | 220 |
| 2017-04-27 | $6.14 | $6.15 | $6.07 | $6.10 | $599.78 | 139 |
| 2017-04-26 | $6.15 | $6.15 | $6.09 | $6.10 | $599.78 | 89 |
| 2017-04-25 | $6.12 | $6.22 | $6.07 | $6.09 | $598.79 | 1,568 |
| 2017-04-24 | $6.17 | $6.21 | $6.10 | $6.13 | $602.73 | 385 |
| 2017-04-21 | $6.15 | $6.18 | $6.08 | $6.14 | $603.71 | 945 |
| 2017-04-20 | $6.15 | $6.18 | $6.14 | $6.14 | $603.71 | 265 |
| 2017-04-19 | $6.15 | $6.18 | $6.12 | $6.14 | $603.71 | 186 |
| 2017-04-18 | $6.13 | $6.23 | $6.11 | $6.14 | $603.71 | 1,087 |
| 2017-04-17 | $6.23 | $6.28 | $6.10 | $6.13 | $602.73 | 1,709 |
| 2017-04-13 | $6.20 | $6.23 | $6.17 | $6.19 | $608.63 | 144 |
| 2017-04-12 | $6.24 | $6.26 | $6.17 | $6.19 | $608.63 | 1,762 |
| 2017-04-11 | $6.31 | $6.34 | $6.25 | $6.26 | $615.51 | 301 |
| 2017-04-10 | $6.30 | $6.37 | $6.16 | $6.33 | $622.39 | 244 |
| 2017-04-07 | $6.35 | $6.41 | $6.20 | $6.25 | $614.53 | 186 |
| 2017-04-06 | $6.25 | $6.42 | $6.16 | $6.40 | $629.27 | 63 |
| 2017-04-05 | $6.38 | $6.43 | $6.18 | $6.25 | $614.53 | 261 |
| 2017-04-04 | $6.28 | $6.42 | $6.28 | $6.31 | $620.42 | 106 |
| 2017-04-03 | $6.49 | $6.49 | $6.29 | $6.29 | $618.46 | 275 |
| 2017-03-31 | $6.46 | $6.62 | $6.40 | $6.50 | $639.11 | 283 |
| 2017-03-30 | $6.46 | $6.54 | $6.37 | $6.43 | $632.22 | 305 |
| 2017-03-29 | $6.36 | $6.45 | $6.30 | $6.44 | $633.21 | 339 |
| 2017-03-28 | $6.43 | $6.44 | $6.29 | $6.36 | $625.34 | 139 |
| 2017-03-27 | $6.48 | $6.48 | $6.37 | $6.41 | $630.26 | 346 |
| 2017-03-24 | $6.40 | $6.54 | $6.35 | $6.50 | $639.11 | 222 |
| 2017-03-23 | $6.44 | $6.45 | $6.36 | $6.36 | $625.34 | 123 |
| 2017-03-22 | $6.44 | $6.53 | $6.36 | $6.39 | $628.29 | 416 |
| 2017-03-21 | $6.35 | $6.55 | $6.29 | $6.48 | $637.14 | 789 |
| 2017-03-20 | $6.19 | $6.46 | $6.15 | $6.28 | $617.48 | 438 |
| 2017-03-17 | $6.45 | $6.61 | $5.90 | $6.09 | $598.79 | 2,269 |
| 2017-03-16 | $6.51 | $6.82 | $6.40 | $6.41 | $630.26 | 2,312 |
| 2017-03-15 | $6.70 | $6.85 | $6.51 | $6.51 | $640.09 | 317 |
| 2017-03-14 | $7.37 | $7.37 | $6.65 | $6.75 | $663.69 | 3 |
| 2017-03-13 | $7.40 | $7.43 | $7.28 | $7.39 | $726.61 | 144 |
| 2017-03-10 | $7.61 | $7.61 | $7.19 | $7.24 | $711.87 | 291 |
| 2017-03-09 | $6.75 | $7.23 | $6.74 | $7.21 | $708.92 | 3 |
| 2017-03-08 | $6.63 | $6.75 | $6.60 | $6.75 | $663.69 | 227 |
| 2017-03-07 | $6.62 | $6.63 | $6.56 | $6.62 | $650.91 | 189 |
| 2017-03-06 | $6.59 | $6.70 | $6.56 | $6.63 | $651.89 | 446 |
| 2017-03-03 | $6.59 | $6.60 | $6.54 | $6.59 | $647.96 | 143 |
| 2017-03-02 | $6.59 | $6.63 | $6.53 | $6.59 | $647.96 | 227 |
| 2017-03-01 | $6.59 | $6.60 | $6.56 | $6.57 | $645.99 | 73 |
| 2017-02-28 | $6.58 | $6.60 | $6.52 | $6.58 | $646.97 | 285 |
| 2017-02-27 | $6.59 | $6.59 | $6.56 | $6.59 | $647.96 | 104 |
| 2017-02-24 | $6.54 | $6.59 | $6.54 | $6.59 | $647.96 | 123 |
| 2017-02-23 | $6.59 | $6.59 | $6.50 | $6.59 | $647.96 | 91 |
| 2017-02-22 | $6.57 | $6.59 | $6.52 | $6.59 | $647.96 | 163 |
| 2017-02-21 | $6.59 | $6.59 | $6.53 | $6.53 | $642.06 | 183 |
| 2017-02-17 | $6.59 | $6.59 | $6.57 | $6.59 | $647.96 | 91 |
| 2017-02-16 | $6.59 | $6.59 | $6.55 | $6.56 | $645.01 | 233 |
| 2017-02-15 | $6.51 | $6.59 | $6.50 | $6.58 | $646.97 | 408 |
| 2017-02-14 | $6.60 | $6.60 | $6.51 | $6.53 | $642.06 | 377 |
| 2017-02-13 | $6.50 | $6.65 | $6.50 | $6.59 | $647.96 | 656 |
| 2017-02-10 | $6.54 | $6.59 | $6.44 | $6.47 | $636.16 | 469 |
| 2017-02-09 | $6.59 | $6.63 | $6.42 | $6.47 | $636.16 | 230 |
| 2017-02-08 | $6.60 | $6.60 | $6.41 | $6.41 | $630.26 | 302 |
| 2017-02-07 | $6.59 | $6.65 | $6.50 | $6.57 | $645.99 | 1,309 |
| 2017-02-06 | $6.59 | $6.63 | $6.49 | $6.49 | $638.12 | 1,174 |
| 2017-02-03 | $6.61 | $6.62 | $6.56 | $6.59 | $647.96 | 1,670 |
| 2017-02-02 | $6.62 | $6.62 | $6.38 | $6.59 | $647.96 | 1,445 |
| 2017-02-01 | $6.55 | $6.61 | $6.49 | $6.59 | $647.96 | 890 |
| 2017-01-31 | $6.64 | $6.69 | $6.50 | $6.58 | $646.97 | 534 |
| 2017-01-30 | $6.65 | $6.82 | $6.49 | $6.69 | $657.79 | 503 |
| 2017-01-27 | $6.62 | $6.65 | $6.45 | $6.63 | $651.89 | 1,070 |
| 2017-01-26 | $6.55 | $6.80 | $6.43 | $6.45 | $634.19 | 1,695 |
| 2017-01-25 | $6.45 | $6.77 | $6.42 | $6.55 | $644.02 | 747 |
| 2017-01-24 | $6.44 | $6.45 | $6.35 | $6.43 | $632.22 | 281 |
| 2017-01-23 | $6.47 | $6.47 | $6.37 | $6.40 | $629.27 | 254 |
| 2017-01-20 | $6.38 | $6.45 | $6.30 | $6.43 | $632.22 | 169 |
| 2017-01-19 | $6.40 | $6.41 | $6.35 | $6.40 | $629.27 | 298 |
| 2017-01-18 | $6.45 | $6.48 | $6.40 | $6.45 | $634.19 | 242 |
| 2017-01-17 | $6.45 | $6.46 | $6.42 | $6.45 | $634.19 | 174 |
| 2017-01-13 | $6.44 | $6.50 | $6.41 | $6.45 | $634.19 | 120 |
| 2017-01-12 | $6.53 | $6.53 | $6.36 | $6.44 | $633.21 | 114 |
| 2017-01-11 | $6.45 | $6.45 | $6.38 | $6.42 | $631.24 | 77 |
| 2017-01-10 | $6.44 | $6.50 | $6.31 | $6.37 | $626.32 | 138 |
| 2017-01-09 | $6.50 | $6.57 | $6.41 | $6.41 | $630.26 | 165 |
| 2017-01-06 | $6.45 | $6.57 | $6.33 | $6.43 | $632.22 | 186 |
| 2017-01-05 | $6.48 | $6.73 | $6.45 | $6.45 | $634.19 | 171 |
| 2017-01-04 | $6.55 | $6.68 | $6.37 | $6.46 | $635.17 | 383 |
| 2017-01-03 | $6.83 | $6.83 | $6.59 | $6.63 | $651.89 | 108 |
| 2016-12-30 | $6.72 | $6.75 | $6.57 | $6.75 | $663.69 | 107 |
| 2016-12-29 | $6.48 | $6.62 | $6.27 | $6.62 | $650.91 | 145 |
| 2016-12-28 | $6.70 | $6.70 | $6.49 | $6.63 | $651.89 | 122 |
| 2016-12-27 | $6.41 | $6.65 | $6.40 | $6.65 | $653.86 | 135 |
| 2016-12-23 | $6.68 | $6.74 | $6.33 | $6.42 | $631.24 | 75 |
| 2016-12-22 | $6.70 | $6.70 | $6.50 | $6.66 | $654.84 | 169 |
| 2016-12-21 | $6.50 | $6.52 | $6.47 | $6.50 | $639.11 | 361 |
| 2016-12-20 | $6.50 | $6.54 | $6.43 | $6.53 | $642.06 | 228 |
| 2016-12-19 | $6.60 | $6.60 | $6.40 | $6.51 | $640.09 | 258 |
| 2016-12-16 | $6.42 | $6.58 | $6.42 | $6.57 | $645.99 | 275 |
| 2016-12-15 | $6.41 | $6.43 | $6.29 | $6.37 | $626.32 | 136 |
| 2016-12-14 | $6.19 | $6.25 | $6.18 | $6.22 | $611.58 | 46 |
| 2016-12-13 | $6.18 | $6.23 | $6.15 | $6.17 | $606.66 | 111 |
| 2016-12-12 | $6.14 | $6.31 | $6.12 | $6.15 | $604.69 | 272 |
| 2016-12-09 | $6.20 | $6.22 | $6.10 | $6.14 | $603.71 | 274 |
| 2016-12-08 | $6.10 | $6.24 | $6.08 | $6.20 | $609.61 | 493 |
| 2016-12-07 | $6.21 | $6.21 | $6.03 | $6.05 | $594.86 | 291 |
| 2016-12-06 | $6.21 | $6.21 | $6.13 | $6.13 | $602.73 | 112 |
| 2016-12-05 | $6.19 | $6.21 | $6.16 | $6.16 | $605.68 | 141 |
| 2016-12-02 | $6.20 | $6.27 | $6.10 | $6.17 | $606.66 | 93 |
| 2016-12-01 | $6.14 | $6.23 | $6.13 | $6.16 | $605.68 | 220 |
| 2016-11-30 | $6.28 | $6.28 | $6.15 | $6.16 | $605.68 | 114 |
| 2016-11-29 | $6.29 | $6.46 | $6.15 | $6.24 | $613.54 | 696 |
| 2016-11-28 | $6.44 | $6.61 | $6.23 | $6.29 | $618.46 | 349 |
| 2016-11-25 | $6.47 | $6.72 | $6.37 | $6.43 | $632.22 | 258 |
| 2016-11-23 | $6.35 | $6.52 | $6.35 | $6.48 | $637.14 | 989 |
| 2016-11-22 | $6.41 | $6.42 | $6.36 | $6.39 | $628.29 | 392 |
| 2016-11-21 | $6.53 | $6.53 | $6.40 | $6.42 | $631.24 | 93 |
| 2016-11-18 | $6.69 | $6.77 | $6.53 | $6.55 | $644.02 | 118 |
| 2016-11-17 | $6.58 | $6.65 | $6.56 | $6.60 | $648.94 | 308 |
| 2016-11-16 | $6.61 | $6.92 | $6.51 | $6.58 | $646.97 | 529 |
| 2016-11-15 | $6.52 | $6.61 | $6.42 | $6.61 | $649.92 | 242 |
| 2016-11-14 | $6.55 | $6.63 | $6.52 | $6.53 | $642.06 | 264 |
| 2016-11-11 | $6.60 | $6.67 | $6.47 | $6.54 | $643.04 | 672 |
| 2016-11-10 | $6.59 | $6.75 | $6.49 | $6.65 | $653.86 | 214 |
| 2016-11-09 | $6.61 | $6.94 | $6.26 | $6.61 | $649.92 | 685 |
| 2016-11-08 | $6.65 | $6.75 | $6.58 | $6.70 | $658.77 | 567 |
| 2016-11-07 | $6.57 | $6.75 | $6.50 | $6.72 | $660.74 | 893 |
| 2016-11-04 | $6.74 | $6.75 | $6.24 | $6.55 | $644.02 | 1,082 |
| 2016-11-03 | $6.81 | $6.89 | $6.64 | $6.72 | $660.74 | 562 |
| 2016-11-02 | $6.67 | $6.82 | $6.67 | $6.75 | $663.69 | 100 |
| 2016-11-01 | $6.62 | $6.75 | $6.62 | $6.71 | $659.75 | 128 |
| 2016-10-31 | $6.88 | $6.96 | $6.51 | $6.67 | $655.82 | 510 |
| 2016-10-28 | $6.84 | $6.88 | $6.70 | $6.70 | $658.77 | 289 |
| 2016-10-27 | $6.90 | $7.01 | $6.58 | $6.85 | $673.52 | 228 |
| 2016-10-26 | $7.05 | $7.15 | $6.94 | $6.95 | $683.35 | 584 |
| 2016-10-25 | $7.10 | $7.23 | $7.05 | $7.10 | $698.10 | 1,006 |
| 2016-10-24 | $7.00 | $7.19 | $6.63 | $7.11 | $699.08 | 1,284 |
| 2016-10-21 | $6.94 | $7.30 | $6.82 | $6.97 | $685.32 | 589 |
| 2016-10-20 | $7.03 | $7.04 | $6.99 | $6.99 | $687.29 | 12 |
| 2016-10-19 | $6.97 | $7.04 | $6.96 | $7.01 | $689.25 | 66 |
| 2016-10-18 | $7.02 | $7.03 | $6.98 | $6.99 | $687.29 | 178 |
| 2016-10-17 | $7.00 | $7.02 | $6.97 | $6.97 | $685.32 | 55 |
| 2016-10-14 | $7.00 | $7.10 | $6.94 | $6.97 | $685.32 | 374 |
| 2016-10-13 | $7.03 | $7.03 | $6.96 | $7.00 | $688.27 | 233 |
| 2016-10-12 | $7.23 | $7.23 | $7.03 | $7.03 | $691.22 | 54 |
| 2016-10-11 | $7.24 | $7.24 | $7.13 | $7.13 | $701.05 | 20 |
| 2016-10-10 | $7.36 | $7.43 | $7.23 | $7.23 | $710.88 | 79 |
| 2016-10-07 | $7.05 | $7.35 | $7.05 | $7.23 | $710.88 | 114 |
| 2016-10-06 | $6.90 | $7.02 | $6.90 | $7.00 | $688.27 | 102 |
| 2016-10-05 | $6.88 | $7.00 | $6.87 | $6.91 | $679.42 | 64 |
| 2016-10-04 | $7.04 | $7.08 | $6.78 | $6.83 | $671.55 | 288 |
| 2016-10-03 | $6.26 | $7.39 | $6.26 | $6.91 | $679.42 | 71 |
| 2016-09-30 | $0.69 | $0.70 | $0.67 | $0.69 | $673.62 | 43 |
| 2016-09-29 | $0.70 | $0.70 | $0.65 | $0.68 | $663.69 | 41 |
| 2016-09-28 | $0.68 | $0.70 | $0.68 | $0.69 | $678.24 | 73 |
| 2016-09-27 | $0.70 | $0.70 | $0.68 | $0.68 | $668.60 | 10 |
| 2016-09-26 | $0.70 | $0.70 | $0.68 | $0.68 | $671.55 | 9 |
| 2016-09-23 | $0.68 | $0.70 | $0.68 | $0.69 | $674.60 | 55 |
| 2016-09-22 | $0.68 | $0.70 | $0.68 | $0.69 | $678.44 | 54 |
| 2016-09-21 | $0.70 | $0.70 | $0.68 | $0.69 | $673.52 | 86 |
| 2016-09-20 | $0.68 | $0.72 | $0.67 | $0.68 | $664.67 | 47 |
| 2016-09-19 | $0.67 | $0.68 | $0.66 | $0.67 | $659.26 | 301 |
| 2016-09-16 | $0.67 | $0.69 | $0.67 | $0.67 | $657.59 | 88 |
| 2016-09-15 | $0.67 | $0.69 | $0.66 | $0.67 | $658.77 | 71 |
| 2016-09-14 | $0.67 | $0.68 | $0.66 | $0.68 | $663.79 | 53 |
| 2016-09-13 | $0.67 | $0.67 | $0.66 | $0.66 | $648.94 | 74 |
| 2016-09-12 | $0.67 | $0.72 | $0.66 | $0.67 | $659.75 | 37 |
| 2016-09-09 | $0.68 | $0.72 | $0.64 | $0.67 | $657.79 | 584 |
| 2016-09-08 | $0.71 | $0.71 | $0.70 | $0.71 | $699.38 | 26 |
| 2016-09-07 | $0.71 | $0.71 | $0.70 | $0.70 | $690.73 | 102 |
| 2016-09-06 | $0.69 | $0.71 | $0.69 | $0.71 | $698.10 | 66 |
| 2016-09-02 | $0.69 | $0.71 | $0.69 | $0.70 | $688.27 | 57 |
| 2016-09-01 | $0.71 | $0.71 | $0.69 | $0.69 | $682.57 | 141 |
| 2016-08-31 | $0.71 | $0.71 | $0.70 | $0.71 | $698.10 | 236 |
| 2016-08-30 | $0.71 | $0.71 | $0.70 | $0.71 | $698.10 | 145 |
| 2016-08-29 | $0.71 | $0.72 | $0.71 | $0.71 | $698.20 | 66 |
| 2016-08-26 | $0.71 | $0.72 | $0.69 | $0.72 | $703.02 | 189 |
| 2016-08-25 | $0.70 | $0.71 | $0.68 | $0.71 | $698.10 | 176 |
| 2016-08-24 | $0.70 | $0.71 | $0.69 | $0.71 | $693.97 | 150 |
| 2016-08-23 | $0.72 | $0.72 | $0.70 | $0.70 | $688.47 | 77 |
| 2016-08-22 | $0.70 | $0.73 | $0.70 | $0.71 | $698.10 | 329 |
| 2016-08-19 | $0.73 | $0.73 | $0.70 | $0.71 | $698.10 | 211 |
| 2016-08-18 | $0.73 | $0.73 | $0.71 | $0.73 | $717.77 | 253 |
| 2016-08-17 | $0.72 | $0.76 | $0.71 | $0.73 | $720.72 | 375 |
| 2016-08-16 | $0.71 | $0.74 | $0.70 | $0.72 | $712.65 | 229 |
| 2016-08-15 | $0.71 | $0.72 | $0.70 | $0.71 | $699.08 | 127 |
| 2016-08-12 | $0.70 | $0.71 | $0.70 | $0.70 | $688.37 | 174 |
| 2016-08-11 | $0.70 | $0.71 | $0.70 | $0.70 | $688.27 | 112 |
| 2016-08-10 | $0.70 | $0.71 | $0.70 | $0.70 | $688.27 | 104 |
| 2016-08-09 | $0.70 | $0.72 | $0.70 | $0.70 | $688.27 | 166 |
| 2016-08-08 | $0.70 | $0.71 | $0.69 | $0.69 | $683.25 | 88 |
| 2016-08-05 | $0.68 | $0.72 | $0.68 | $0.71 | $702.92 | 106 |
| 2016-08-04 | $0.71 | $0.71 | $0.68 | $0.68 | $668.60 | 57 |
| 2016-08-03 | $0.68 | $0.73 | $0.68 | $0.71 | $698.59 | 185 |
| 2016-08-02 | $0.68 | $0.69 | $0.66 | $0.68 | $668.60 | 304 |
| 2016-08-01 | $0.69 | $0.69 | $0.66 | $0.68 | $668.60 | 132 |
| 2016-07-29 | $0.68 | $0.69 | $0.67 | $0.68 | $668.60 | 155 |
| 2016-07-28 | $0.69 | $0.69 | $0.66 | $0.68 | $668.60 | 344 |
| 2016-07-27 | $0.67 | $0.69 | $0.66 | $0.68 | $668.60 | 212 |
| 2016-07-26 | $0.65 | $0.70 | $0.65 | $0.67 | $658.77 | 205 |
| 2016-07-25 | $0.60 | $0.67 | $0.60 | $0.66 | $648.94 | 483 |
| 2016-07-22 | $0.56 | $0.59 | $0.56 | $0.57 | $564.38 | 170 |
| 2016-07-21 | $0.56 | $0.58 | $0.55 | $0.56 | $545.70 | 134 |
| 2016-07-20 | $0.55 | $0.58 | $0.54 | $0.57 | $560.45 | 231 |
| 2016-07-19 | $0.57 | $0.59 | $0.54 | $0.55 | $540.78 | 274 |
| 2016-07-18 | $0.57 | $0.58 | $0.55 | $0.56 | $553.86 | 221 |
| 2016-07-15 | $0.58 | $0.59 | $0.55 | $0.56 | $554.84 | 126 |
| 2016-07-14 | $0.55 | $0.58 | $0.54 | $0.57 | $557.99 | 119 |
| 2016-07-13 | $0.57 | $0.58 | $0.55 | $0.55 | $540.98 | 127 |
| 2016-07-12 | $0.54 | $0.59 | $0.54 | $0.57 | $560.45 | 292 |
| 2016-07-11 | $0.53 | $0.59 | $0.53 | $0.58 | $571.85 | 271 |
| 2016-07-08 | $0.51 | $0.56 | $0.51 | $0.54 | $532.72 | 137 |
| 2016-07-07 | $0.52 | $0.55 | $0.50 | $0.51 | $501.45 | 143 |
| 2016-07-06 | $0.54 | $0.55 | $0.50 | $0.50 | $491.62 | 335 |
| 2016-07-05 | $0.56 | $0.56 | $0.53 | $0.54 | $534.29 | 56 |
| 2016-07-01 | $0.51 | $0.56 | $0.51 | $0.56 | $550.61 | 253 |
| 2016-06-30 | $0.49 | $0.52 | $0.48 | $0.50 | $496.04 | 521 |
| 2016-06-29 | $0.50 | $0.52 | $0.49 | $0.49 | $476.87 | 352 |
| 2016-06-28 | $0.49 | $0.52 | $0.48 | $0.49 | $481.79 | 771 |
| 2016-06-27 | $0.52 | $0.55 | $0.49 | $0.49 | $481.79 | 778 |
| 2016-06-24 | $0.52 | $0.59 | $0.48 | $0.52 | $514.63 | 14,355 |
| 2016-06-23 | $0.55 | $0.58 | $0.53 | $0.56 | $547.47 | 657 |
| 2016-06-22 | $0.55 | $0.57 | $0.54 | $0.54 | $531.64 | 274 |
| 2016-06-21 | $0.54 | $0.59 | $0.54 | $0.55 | $540.39 | 590 |
| 2016-06-20 | $0.56 | $0.60 | $0.54 | $0.55 | $540.78 | 1,131 |
| 2016-06-17 | $0.56 | $0.61 | $0.56 | $0.56 | $550.61 | 596 |
| 2016-06-16 | $0.58 | $0.60 | $0.56 | $0.56 | $550.71 | 328 |
| 2016-06-15 | $0.62 | $0.64 | $0.57 | $0.58 | $570.28 | 163 |
| 2016-06-14 | $0.61 | $0.65 | $0.59 | $0.61 | $597.81 | 357 |
| 2016-06-13 | $0.61 | $0.65 | $0.58 | $0.60 | $590.04 | 300 |
| 2016-06-10 | $0.64 | $0.67 | $0.60 | $0.61 | $599.78 | 283 |
| 2016-06-09 | $0.67 | $0.67 | $0.64 | $0.64 | $631.83 | 168 |
| 2016-06-08 | $0.65 | $0.66 | $0.62 | $0.66 | $648.94 | 321 |
| 2016-06-07 | $0.70 | $0.72 | $0.62 | $0.63 | $622.29 | 255 |
| 2016-06-06 | $0.62 | $0.70 | $0.62 | $0.69 | $681.09 | 151 |
| 2016-06-03 | $0.62 | $0.64 | $0.61 | $0.63 | $619.34 | 209 |
| 2016-06-02 | $0.57 | $0.62 | $0.57 | $0.62 | $609.71 | 93 |
| 2016-06-01 | $0.59 | $0.59 | $0.54 | $0.57 | $558.68 | 342 |
| 2016-05-31 | $0.58 | $0.63 | $0.57 | $0.58 | $570.28 | 153 |
| 2016-05-27 | $0.62 | $0.66 | $0.57 | $0.58 | $574.11 | 100 |
| 2016-05-26 | $0.60 | $0.63 | $0.60 | $0.61 | $599.78 | 72 |
| 2016-05-25 | $0.59 | $0.60 | $0.57 | $0.60 | $589.94 | 87 |
| 2016-05-24 | $0.57 | $0.59 | $0.56 | $0.58 | $574.02 | 196 |
| 2016-05-23 | $0.57 | $0.58 | $0.56 | $0.56 | $550.61 | 93 |
| 2016-05-20 | $0.52 | $0.57 | $0.51 | $0.57 | $555.53 | 303 |
| 2016-05-19 | $0.53 | $0.53 | $0.52 | $0.52 | $506.57 | 753 |
| 2016-05-18 | $0.52 | $0.54 | $0.51 | $0.53 | $518.95 | 37 |
| 2016-05-17 | $0.54 | $0.54 | $0.52 | $0.53 | $521.41 | 147 |
| 2016-05-16 | $0.53 | $0.54 | $0.52 | $0.54 | $528.49 | 74 |
| 2016-05-13 | $0.52 | $0.53 | $0.51 | $0.52 | $510.40 | 324 |
| 2016-05-12 | $0.53 | $0.53 | $0.51 | $0.52 | $507.65 | 85 |
| 2016-05-11 | $0.53 | $0.53 | $0.51 | $0.52 | $511.29 | 69 |
| 2016-05-10 | $0.52 | $0.53 | $0.51 | $0.53 | $520.04 | 50 |
| 2016-05-09 | $0.51 | $0.54 | $0.51 | $0.51 | $501.55 | 154 |
| 2016-05-06 | $0.51 | $0.53 | $0.51 | $0.52 | $507.06 | 258 |
| 2016-05-05 | $0.51 | $0.53 | $0.51 | $0.51 | $501.45 | 116 |
| 2016-05-04 | $0.52 | $0.54 | $0.51 | $0.51 | $503.71 | 76 |
| 2016-05-03 | $0.51 | $0.52 | $0.51 | $0.52 | $511.29 | 144 |
| 2016-05-02 | $0.52 | $0.52 | $0.49 | $0.52 | $508.73 | 90 |
| 2016-04-29 | $0.49 | $0.52 | $0.49 | $0.51 | $506.27 | 122 |
| 2016-04-28 | $0.53 | $0.53 | $0.50 | $0.50 | $491.03 | 108 |
| 2016-04-27 | $0.53 | $0.54 | $0.51 | $0.52 | $511.29 | 65 |
| 2016-04-26 | $0.52 | $0.54 | $0.50 | $0.52 | $515.02 | 81 |
| 2016-04-25 | $0.53 | $0.56 | $0.50 | $0.51 | $498.60 | 119 |
| 2016-04-22 | $0.55 | $0.57 | $0.52 | $0.53 | $521.22 | 99 |
| 2016-04-21 | $0.55 | $0.55 | $0.53 | $0.54 | $530.95 | 183 |
| 2016-04-20 | $0.55 | $0.57 | $0.54 | $0.54 | $531.05 | 91 |
| 2016-04-19 | $0.54 | $0.57 | $0.54 | $0.55 | $540.78 | 175 |
| 2016-04-18 | $0.54 | $0.55 | $0.53 | $0.55 | $540.78 | 87 |
| 2016-04-15 | $0.54 | $0.57 | $0.54 | $0.54 | $531.05 | 103 |
| 2016-04-14 | $0.53 | $0.57 | $0.53 | $0.56 | $546.09 | 69 |
| 2016-04-13 | $0.57 | $0.57 | $0.54 | $0.56 | $547.96 | 146 |
| 2016-04-12 | $0.54 | $0.56 | $0.52 | $0.56 | $553.47 | 77 |
| 2016-04-11 | $0.55 | $0.55 | $0.51 | $0.54 | $530.95 | 141 |
| 2016-04-08 | $0.55 | $0.55 | $0.53 | $0.54 | $530.95 | 92 |
| 2016-04-07 | $0.53 | $0.55 | $0.52 | $0.54 | $530.95 | 292 |
| 2016-04-06 | $0.54 | $0.55 | $0.54 | $0.54 | $531.05 | 141 |
| 2016-04-05 | $0.55 | $0.57 | $0.52 | $0.54 | $530.95 | 211 |
| 2016-04-04 | $0.52 | $0.55 | $0.52 | $0.54 | $530.95 | 136 |
| 2016-04-01 | $0.52 | $0.55 | $0.51 | $0.52 | $512.76 | 121 |
| 2016-03-31 | $0.55 | $0.55 | $0.53 | $0.53 | $521.12 | 108 |
| 2016-03-30 | $0.55 | $0.56 | $0.53 | $0.54 | $530.95 | 101 |
| 2016-03-29 | $0.54 | $0.56 | $0.53 | $0.54 | $530.95 | 224 |
| 2016-03-28 | $0.54 | $0.57 | $0.51 | $0.54 | $531.05 | 160 |
| 2016-03-24 | $0.54 | $0.56 | $0.51 | $0.54 | $532.82 | 223 |
| 2016-03-23 | $0.57 | $0.58 | $0.53 | $0.54 | $530.95 | 272 |
| 2016-03-22 | $0.59 | $0.60 | $0.55 | $0.56 | $550.32 | 271 |
| 2016-03-21 | $0.58 | $0.59 | $0.56 | $0.59 | $580.01 | 186 |
| 2016-03-18 | $0.58 | $0.59 | $0.54 | $0.57 | $560.45 | 2,000 |
| 2016-03-17 | $0.55 | $0.60 | $0.53 | $0.56 | $551.01 | 294 |
| 2016-03-16 | $0.55 | $0.60 | $0.53 | $0.55 | $540.78 | 361 |
| 2016-03-15 | $0.55 | $0.60 | $0.53 | $0.54 | $533.90 | 250 |
| 2016-03-14 | $0.58 | $0.62 | $0.51 | $0.55 | $542.26 | 405 |
| 2016-03-11 | $0.60 | $0.69 | $0.50 | $0.57 | $564.97 | 313 |
| 2016-03-10 | $0.65 | $0.65 | $0.59 | $0.61 | $598.50 | 880 |
| 2016-03-09 | $0.61 | $0.67 | $0.60 | $0.65 | $643.83 | 543 |
| 2016-03-08 | $0.64 | $0.70 | $0.58 | $0.60 | $590.93 | 469 |
| 2016-03-07 | $0.62 | $0.73 | $0.61 | $0.64 | $627.50 | 296 |
| 2016-03-04 | $0.60 | $0.73 | $0.60 | $0.64 | $626.62 | 2,727 |
| 2016-03-03 | $0.58 | $0.61 | $0.58 | $0.59 | $583.55 | 354 |
| 2016-03-02 | $0.58 | $0.62 | $0.57 | $0.58 | $575.00 | 225 |
| 2016-03-01 | $0.57 | $0.62 | $0.57 | $0.58 | $570.48 | 169 |
| 2016-02-29 | $0.57 | $0.58 | $0.54 | $0.57 | $560.45 | 465 |
| 2016-02-26 | $0.57 | $0.62 | $0.55 | $0.57 | $561.73 | 94 |
| 2016-02-25 | $0.57 | $0.61 | $0.53 | $0.57 | $560.45 | 161 |
| 2016-02-24 | $0.57 | $0.64 | $0.52 | $0.57 | $560.45 | 213 |
| 2016-02-23 | $0.57 | $0.65 | $0.52 | $0.57 | $560.45 | 248 |
| 2016-02-22 | $0.55 | $0.57 | $0.52 | $0.57 | $560.45 | 170 |
| 2016-02-19 | $0.57 | $0.58 | $0.54 | $0.55 | $540.78 | 262 |
| 2016-02-18 | $0.56 | $0.56 | $0.54 | $0.56 | $545.70 | 109 |
| 2016-02-17 | $0.55 | $0.57 | $0.55 | $0.56 | $555.33 | 264 |
| 2016-02-16 | $0.54 | $0.56 | $0.53 | $0.55 | $545.60 | 138 |
| 2016-02-12 | $0.50 | $0.53 | $0.48 | $0.53 | $521.02 | 129 |
| 2016-02-11 | $0.49 | $0.51 | $0.48 | $0.49 | $476.97 | 64 |
| 2016-02-10 | $0.50 | $0.51 | $0.49 | $0.50 | $486.70 | 118 |
| 2016-02-09 | $0.49 | $0.50 | $0.48 | $0.50 | $491.03 | 151 |
| 2016-02-08 | $0.50 | $0.51 | $0.49 | $0.49 | $481.89 | 219 |
| 2016-02-05 | $0.55 | $0.59 | $0.51 | $0.51 | $501.45 | 467 |
| 2016-02-04 | $0.52 | $0.56 | $0.51 | $0.55 | $540.78 | 486 |
| 2016-02-03 | $0.54 | $0.56 | $0.50 | $0.54 | $531.15 | 557 |
| 2016-02-02 | $0.53 | $0.55 | $0.52 | $0.54 | $530.95 | 655 |
| 2016-02-01 | $0.52 | $0.54 | $0.51 | $0.53 | $521.12 | 480 |
| 2016-01-29 | $0.51 | $0.55 | $0.49 | $0.54 | $530.85 | 303 |
| 2016-01-28 | $0.51 | $0.53 | $0.48 | $0.51 | $498.40 | 107 |
| 2016-01-27 | $0.54 | $0.55 | $0.50 | $0.51 | $503.32 | 166 |
| 2016-01-26 | $0.52 | $0.55 | $0.50 | $0.54 | $528.89 | 236 |
| 2016-01-25 | $0.51 | $0.55 | $0.51 | $0.52 | $510.40 | 310 |
| 2016-01-22 | $0.52 | $0.52 | $0.48 | $0.51 | $501.55 | 335 |
| 2016-01-21 | $0.50 | $0.52 | $0.47 | $0.48 | $471.96 | 148 |
| 2016-01-20 | $0.48 | $0.51 | $0.45 | $0.51 | $499.78 | 257 |
| 2016-01-19 | $0.48 | $0.50 | $0.47 | $0.48 | $471.86 | 189 |
| 2016-01-15 | $0.47 | $0.52 | $0.47 | $0.50 | $491.72 | 190 |
| 2016-01-14 | $0.48 | $0.52 | $0.47 | $0.50 | $487.59 | 100 |
| 2016-01-13 | $0.47 | $0.50 | $0.46 | $0.47 | $462.22 | 347 |
| 2016-01-12 | $0.48 | $0.53 | $0.47 | $0.47 | $462.12 | 209 |
| 2016-01-11 | $0.47 | $0.49 | $0.46 | $0.47 | $462.12 | 141 |
| 2016-01-08 | $0.46 | $0.49 | $0.46 | $0.46 | $453.27 | 257 |
| 2016-01-07 | $0.46 | $0.50 | $0.46 | $0.46 | $453.27 | 183 |
| 2016-01-06 | $0.49 | $0.53 | $0.45 | $0.47 | $462.12 | 269 |
| 2016-01-05 | $0.51 | $0.54 | $0.49 | $0.49 | $482.77 | 96 |
| 2016-01-04 | $0.50 | $0.55 | $0.50 | $0.50 | $491.72 | 283 |
| 2015-12-31 | $0.55 | $0.55 | $0.50 | $0.50 | $492.70 | 320 |
| 2015-12-30 | $0.53 | $0.55 | $0.50 | $0.54 | $529.97 | 344 |
| 2015-12-29 | $0.52 | $0.55 | $0.50 | $0.52 | $510.99 | 251 |
| 2015-12-28 | $0.55 | $0.56 | $0.53 | $0.53 | $521.12 | 124 |
| 2015-12-24 | $0.58 | $0.60 | $0.53 | $0.56 | $546.49 | 108 |
| 2015-12-23 | $0.52 | $0.58 | $0.51 | $0.56 | $550.52 | 203 |
| 2015-12-22 | $0.53 | $0.60 | $0.51 | $0.51 | $502.44 | 470 |
| 2015-12-21 | $0.50 | $0.54 | $0.50 | $0.53 | $521.02 | 115 |
| 2015-12-18 | $0.50 | $0.54 | $0.49 | $0.50 | $491.62 | 3,306 |
| 2015-12-17 | $0.55 | $0.55 | $0.50 | $0.50 | $491.72 | 359 |
| 2015-12-16 | $0.54 | $0.56 | $0.50 | $0.54 | $530.85 | 365 |
| 2015-12-15 | $0.51 | $0.56 | $0.51 | $0.53 | $517.87 | 160 |
| 2015-12-14 | $0.55 | $0.57 | $0.50 | $0.51 | $501.35 | 426 |
| 2015-12-11 | $0.53 | $0.59 | $0.52 | $0.55 | $539.90 | 308 |
| 2015-12-10 | $0.52 | $0.59 | $0.52 | $0.58 | $568.41 | 408 |
| 2015-12-09 | $0.50 | $0.53 | $0.50 | $0.52 | $512.17 | 379 |
| 2015-12-08 | $0.51 | $0.52 | $0.50 | $0.50 | $491.72 | 733 |
| 2015-12-07 | $0.53 | $0.53 | $0.50 | $0.51 | $506.17 | 838 |
| 2015-12-04 | $0.52 | $0.53 | $0.51 | $0.52 | $506.37 | 431 |
| 2015-12-03 | $0.53 | $0.54 | $0.52 | $0.52 | $515.61 | 223 |
| 2015-12-02 | $0.54 | $0.55 | $0.51 | $0.53 | $516.89 | 707 |
| 2015-12-01 | $0.54 | $0.56 | $0.51 | $0.53 | $521.12 | 326 |
| 2015-11-30 | $0.55 | $0.58 | $0.53 | $0.53 | $524.26 | 593 |
| 2015-11-27 | $0.54 | $0.56 | $0.52 | $0.54 | $526.23 | 145 |
| 2015-11-25 | $0.54 | $0.57 | $0.54 | $0.54 | $535.28 | 397 |
| 2015-11-24 | $0.55 | $0.55 | $0.53 | $0.55 | $539.50 | 519 |
| 2015-11-23 | $0.60 | $0.60 | $0.52 | $0.54 | $531.93 | 1,677 |
| 2015-11-20 | $0.82 | $0.85 | $0.71 | $0.78 | $766.93 | 664 |
| 2015-11-19 | $0.79 | $0.82 | $0.77 | $0.80 | $789.05 | 411 |
| 2015-11-18 | $0.74 | $0.81 | $0.72 | $0.75 | $737.43 | 417 |
| 2015-11-17 | $0.72 | $0.75 | $0.72 | $0.73 | $717.77 | 175 |
| 2015-11-16 | $0.71 | $0.74 | $0.71 | $0.71 | $698.20 | 168 |
| 2015-11-13 | $0.71 | $0.75 | $0.70 | $0.71 | $699.77 | 153 |
| 2015-11-12 | $0.72 | $0.78 | $0.71 | $0.72 | $704.49 | 144 |
| 2015-11-11 | $0.73 | $0.78 | $0.71 | $0.73 | $717.77 | 112 |
| 2015-11-10 | $0.72 | $0.77 | $0.71 | $0.76 | $747.26 | 128 |
| 2015-11-09 | $0.75 | $0.76 | $0.71 | $0.72 | $708.03 | 96 |
| 2015-11-06 | $0.73 | $0.75 | $0.73 | $0.75 | $737.14 | 62 |
| 2015-11-05 | $0.76 | $0.76 | $0.71 | $0.74 | $727.60 | 33 |
| 2015-11-04 | $0.71 | $0.76 | $0.71 | $0.75 | $739.10 | 125 |
| 2015-11-03 | $0.71 | $0.76 | $0.63 | $0.72 | $708.03 | 208 |
| 2015-11-02 | $0.66 | $0.72 | $0.66 | $0.72 | $707.93 | 148 |
| 2015-10-30 | $0.69 | $0.71 | $0.66 | $0.67 | $658.77 | 160 |
| 2015-10-29 | $0.68 | $0.70 | $0.66 | $0.68 | $665.16 | 160 |
| 2015-10-28 | $0.61 | $0.70 | $0.59 | $0.68 | $668.51 | 781 |
| 2015-10-27 | $0.61 | $0.63 | $0.61 | $0.61 | $599.78 | 162 |
| 2015-10-26 | $0.63 | $0.64 | $0.61 | $0.61 | $600.56 | 86 |
| 2015-10-23 | $0.62 | $0.70 | $0.61 | $0.63 | $618.07 | 108 |
| 2015-10-22 | $0.62 | $0.65 | $0.61 | $0.61 | $599.78 | 94 |
| 2015-10-21 | $0.63 | $0.64 | $0.61 | $0.61 | $604.40 | 388 |
| 2015-10-20 | $0.65 | $0.65 | $0.61 | $0.62 | $609.61 | 209 |
| 2015-10-19 | $0.65 | $0.70 | $0.64 | $0.64 | $629.27 | 97 |
| 2015-10-16 | $0.66 | $0.71 | $0.63 | $0.66 | $648.55 | 354 |
| 2015-10-15 | $0.67 | $0.70 | $0.64 | $0.65 | $639.11 | 327 |
| 2015-10-14 | $0.69 | $0.72 | $0.60 | $0.64 | $629.37 | 1,149 |
| 2015-10-13 | $0.71 | $0.71 | $0.69 | $0.69 | $674.40 | 285 |
| 2015-10-12 | $0.72 | $0.73 | $0.70 | $0.70 | $691.81 | 216 |
| 2015-10-09 | $0.73 | $0.74 | $0.72 | $0.72 | $705.08 | 307 |
| 2015-10-08 | $0.74 | $0.74 | $0.69 | $0.73 | $712.85 | 249 |
| 2015-10-07 | $0.75 | $0.75 | $0.74 | $0.75 | $735.66 | 142 |
| 2015-10-06 | $0.75 | $0.77 | $0.73 | $0.75 | $734.09 | 411 |
| 2015-10-05 | $0.72 | $0.75 | $0.72 | $0.73 | $718.65 | 450 |
| 2015-10-02 | $0.71 | $0.72 | $0.70 | $0.72 | $703.02 | 181 |
| 2015-10-01 | $0.69 | $0.73 | $0.66 | $0.71 | $698.10 | 245 |
| 2015-09-30 | $0.78 | $0.82 | $0.70 | $0.72 | $707.93 | 2,424 |
| 2015-09-29 | $0.83 | $0.89 | $0.67 | $0.77 | $757.19 | 656 |
| 2015-09-28 | $0.91 | $0.91 | $0.83 | $0.83 | $815.60 | 439 |
| 2015-09-25 | $0.93 | $0.95 | $0.83 | $0.91 | $893.08 | 440 |
| 2015-09-24 | $0.85 | $0.99 | $0.81 | $0.89 | $870.27 | 3,073 |
| 2015-09-23 | $1.33 | $1.36 | $1.30 | $1.33 | $1,307.71 | 186 |
| 2015-09-22 | $1.37 | $1.38 | $1.33 | $1.33 | $1,307.71 | 186 |
| 2015-09-21 | $1.46 | $1.50 | $1.36 | $1.38 | $1,356.87 | 222 |
| 2015-09-18 | $1.37 | $1.65 | $1.37 | $1.43 | $1,406.03 | 1,403 |
| 2015-09-17 | $1.40 | $1.43 | $1.35 | $1.39 | $1,366.70 | 216 |
| 2015-09-16 | $1.37 | $1.42 | $1.35 | $1.41 | $1,386.37 | 239 |
| 2015-09-15 | $1.49 | $1.50 | $1.11 | $1.37 | $1,347.04 | 1,134 |
| 2015-09-14 | $1.49 | $1.54 | $1.48 | $1.50 | $1,474.86 | 332 |
| 2015-09-11 | $1.47 | $1.50 | $1.46 | $1.49 | $1,465.03 | 315 |
| 2015-09-10 | $1.48 | $1.49 | $1.47 | $1.48 | $1,455.20 | 98 |
| 2015-09-09 | $1.50 | $1.51 | $1.46 | $1.47 | $1,445.36 | 246 |
| 2015-09-08 | $1.50 | $1.50 | $1.47 | $1.48 | $1,455.20 | 285 |
| 2015-09-04 | $1.46 | $1.49 | $1.44 | $1.49 | $1,465.03 | 140 |
| 2015-09-03 | $1.48 | $1.50 | $1.44 | $1.48 | $1,455.20 | 356 |
| 2015-09-02 | $1.41 | $1.49 | $1.41 | $1.49 | $1,465.03 | 193 |
| 2015-09-01 | $1.46 | $1.48 | $1.38 | $1.39 | $1,366.70 | 197 |
| 2015-08-31 | $1.48 | $1.48 | $1.43 | $1.48 | $1,455.20 | 347 |
| 2015-08-28 | $1.34 | $1.49 | $1.34 | $1.48 | $1,455.20 | 508 |
| 2015-08-27 | $1.39 | $1.39 | $1.31 | $1.36 | $1,337.21 | 207 |
| 2015-08-26 | $1.36 | $1.39 | $1.29 | $1.37 | $1,347.04 | 217 |
| 2015-08-25 | $1.37 | $1.37 | $1.28 | $1.33 | $1,307.71 | 195 |
| 2015-08-24 | $1.27 | $1.39 | $1.23 | $1.34 | $1,317.54 | 335 |
| 2015-08-21 | $1.38 | $1.46 | $1.38 | $1.40 | $1,376.54 | 208 |
| 2015-08-20 | $1.41 | $1.45 | $1.36 | $1.41 | $1,386.37 | 1,499 |
| 2015-08-19 | $1.45 | $1.46 | $1.37 | $1.40 | $1,376.54 | 516 |
| 2015-08-18 | $1.48 | $1.49 | $1.41 | $1.42 | $1,396.20 | 102 |
| 2015-08-17 | $1.48 | $1.51 | $1.45 | $1.49 | $1,465.03 | 130 |
| 2015-08-14 | $1.45 | $1.51 | $1.42 | $1.49 | $1,465.03 | 177 |
| 2015-08-13 | $1.58 | $1.60 | $1.47 | $1.47 | $1,445.36 | 709 |
| 2015-08-12 | $1.60 | $1.61 | $1.53 | $1.59 | $1,563.35 | 468 |
| 2015-08-11 | $1.61 | $1.62 | $1.59 | $1.60 | $1,573.19 | 321 |
| 2015-08-10 | $1.57 | $1.62 | $1.57 | $1.61 | $1,583.02 | 440 |
| 2015-08-07 | $1.52 | $1.71 | $1.51 | $1.58 | $1,553.52 | 2,083 |
| 2015-08-06 | $1.52 | $1.55 | $1.41 | $1.42 | $1,396.20 | 264 |
| 2015-08-05 | $1.40 | $1.60 | $1.39 | $1.50 | $1,474.86 | 1,847 |
| 2015-08-04 | $1.37 | $1.41 | $1.37 | $1.38 | $1,356.87 | 106 |
| 2015-08-03 | $1.41 | $1.43 | $1.35 | $1.38 | $1,356.87 | 52 |
| 2015-07-31 | $1.41 | $1.44 | $1.36 | $1.38 | $1,356.87 | 249 |
| 2015-07-30 | $1.42 | $1.44 | $1.36 | $1.39 | $1,366.70 | 84 |
| 2015-07-29 | $1.41 | $1.44 | $1.40 | $1.43 | $1,406.03 | 201 |
| 2015-07-28 | $1.40 | $1.42 | $1.38 | $1.42 | $1,396.20 | 314 |
| 2015-07-27 | $1.32 | $1.40 | $1.30 | $1.38 | $1,356.87 | 439 |
| 2015-07-24 | $1.34 | $1.37 | $1.31 | $1.31 | $1,288.05 | 104 |
| 2015-07-23 | $1.36 | $1.41 | $1.35 | $1.36 | $1,337.21 | 101 |
| 2015-07-22 | $1.41 | $1.41 | $1.35 | $1.37 | $1,347.04 | 61 |
| 2015-07-21 | $1.36 | $1.41 | $1.35 | $1.40 | $1,376.54 | 36 |
| 2015-07-20 | $1.42 | $1.43 | $1.34 | $1.35 | $1,327.38 | 89 |
| 2015-07-17 | $1.41 | $1.42 | $1.39 | $1.41 | $1,386.37 | 147 |
| 2015-07-16 | $1.40 | $1.43 | $1.39 | $1.40 | $1,376.54 | 112 |
| 2015-07-15 | $1.39 | $1.41 | $1.35 | $1.40 | $1,376.54 | 105 |
| 2015-07-14 | $1.34 | $1.41 | $1.30 | $1.40 | $1,376.54 | 150 |
| 2015-07-13 | $1.25 | $1.33 | $1.22 | $1.33 | $1,307.71 | 94 |
| 2015-07-10 | $1.19 | $1.26 | $1.19 | $1.26 | $1,238.88 | 106 |
| 2015-07-09 | $1.30 | $1.30 | $1.18 | $1.19 | $1,170.06 | 173 |
| 2015-07-08 | $1.34 | $1.35 | $1.27 | $1.28 | $1,258.55 | 257 |
| 2015-07-07 | $1.32 | $1.40 | $1.26 | $1.36 | $1,337.21 | 215 |
| 2015-07-06 | $1.00 | $1.33 | $1.00 | $1.33 | $1,307.71 | 236 |