RAIT Financial Trust (RASFD) Exchange: OTCBB
Data as of May 9, 2025
$2.60 ($0.00) 0.00%
RAIT Financial Trust - Daily Information
Click for more stock information on RAIT Financial Trust.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.60 |
| Previous Close | $2.60 |
| High | $2.75 |
| Low | $2.60 |
| Adjusted Open | $2.60 |
| Previous Adjusted Close | $2.60 |
| Adjusted High | $2.75 |
| Adjusted Low | $2.60 |
About RAIT Financial Trust (RASFD)
DELISTED - RAIT Financial Trust - Ordinary Shares
Invest in RAIT Financial Trust (RASFD)
Historical Stock Data for RAIT Financial Trust (RASFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-07 | $2.60 | $2.75 | $2.60 | $2.60 | $2.60 | 2,126 |
| 2018-09-06 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 725 |
| 2018-09-05 | $2.70 | $2.75 | $2.60 | $2.60 | $2.60 | 772 |
| 2018-09-04 | $2.63 | $2.70 | $2.60 | $2.65 | $2.65 | 9,400 |
| 2018-08-31 | $2.70 | $2.70 | $2.60 | $2.65 | $2.65 | 27,644 |
| 2018-08-30 | $2.73 | $2.73 | $2.65 | $2.65 | $2.65 | 4,362 |
| 2018-08-29 | $2.76 | $2.85 | $2.65 | $2.65 | $2.65 | 6,214 |
| 2018-08-28 | $2.75 | $3.00 | $2.75 | $2.75 | $2.75 | 2,206 |
| 2018-08-27 | $2.80 | $3.00 | $2.65 | $3.00 | $3.00 | 14,508 |
| 2018-08-24 | $2.85 | $2.85 | $2.80 | $2.85 | $2.85 | 3,870 |
| 2018-08-23 | $2.84 | $3.00 | $2.84 | $2.85 | $2.85 | 7,844 |
| 2018-08-22 | $2.94 | $2.94 | $2.80 | $2.94 | $2.94 | 6,238 |
| 2018-08-21 | $2.98 | $2.98 | $2.94 | $2.94 | $2.94 | 1,219 |
| 2018-08-20 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 6,050 |
| 2018-08-17 | $2.95 | $3.04 | $2.91 | $2.94 | $2.94 | 13,046 |
| 2018-08-16 | $3.10 | $3.15 | $2.91 | $3.00 | $3.00 | 38,793 |
| 2018-08-15 | $3.02 | $3.20 | $2.60 | $3.12 | $3.12 | 40,348 |
| 2018-08-14 | $3.01 | $3.20 | $3.00 | $3.00 | $3.00 | 3,832 |
| 2018-08-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 168,354 |
| 2018-08-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 518,664 |
| 2018-08-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 104,278 |
| 2018-08-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 153,635 |
| 2018-08-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 110,827 |
| 2018-08-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 80,300 |
| 2018-08-03 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,079,256 |
| 2018-08-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 49,552 |
| 2018-08-01 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 219,259 |
| 2018-07-31 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 171,012 |
| 2018-07-30 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 503,524 |
| 2018-07-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 257,931 |
| 2018-07-26 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 168,480 |
| 2018-07-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 194,189 |
| 2018-07-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 738,126 |
| 2018-07-23 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 2,066,019 |
| 2018-07-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 472,753 |
| 2018-07-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 141,458 |
| 2018-07-18 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 242,406 |
| 2018-07-17 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 527,388 |
| 2018-07-16 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 220,527 |
| 2018-07-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 173,471 |
| 2018-07-12 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 112,834 |
| 2018-07-11 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 76,455 |
| 2018-07-10 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 143,486 |
| 2018-07-09 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 96,877 |
| 2018-07-06 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 371,643 |
| 2018-07-05 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 251,594 |
| 2018-07-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 93,902 |
| 2018-07-02 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 138,888 |
| 2018-06-29 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,278,394 |
| 2018-06-28 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 536,569 |
| 2018-06-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 360,258 |
| 2018-06-26 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 278,430 |
| 2018-06-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,053,825 |
| 2018-06-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 220,599 |
| 2018-06-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 430,978 |
| 2018-06-20 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 389,380 |
| 2018-06-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 429,091 |
| 2018-06-18 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 885,722 |
| 2018-06-15 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 329,334 |
| 2018-06-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 565,518 |
| 2018-06-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 344,488 |
| 2018-06-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,004,370 |
| 2018-06-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 540,022 |
| 2018-06-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 227,110 |
| 2018-06-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 387,286 |
| 2018-06-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 841,755 |
| 2018-06-05 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,122,735 |
| 2018-06-04 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 432,241 |
| 2018-06-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,234,765 |
| 2018-05-31 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 2,972,575 |
| 2018-05-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 673,445 |
| 2018-05-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,447,461 |
| 2018-05-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 445,955 |
| 2018-05-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,069,871 |
| 2018-05-23 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,334,613 |
| 2018-05-22 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,673,683 |
| 2018-05-21 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,278,147 |
| 2018-05-18 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,827,211 |
| 2018-05-17 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 3,770,210 |
| 2018-05-16 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 6,972,144 |
| 2018-05-15 | $0.12 | $0.18 | $0.09 | $0.09 | $0.09 | 24,547,244 |
| 2018-05-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-05-11 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,358,686 |
| 2018-05-10 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,586,375 |
| 2018-05-09 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 1,703,623 |
| 2018-05-08 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 2,206,001 |
| 2018-05-07 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 1,163,042 |
| 2018-05-04 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 880,302 |
| 2018-05-03 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 1,677,410 |
| 2018-05-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,455,061 |
| 2018-05-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,027,931 |
| 2018-04-30 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,059,602 |
| 2018-04-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 722,552 |
| 2018-04-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,011,817 |
| 2018-04-25 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,617,891 |
| 2018-04-24 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 1,573,794 |
| 2018-04-23 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 1,992,750 |
| 2018-04-20 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,897,751 |
| 2018-04-19 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 2,384,021 |
| 2018-04-18 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 6,215,291 |
| 2018-04-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,925,405 |
| 2018-04-16 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 2,783,474 |
| 2018-04-13 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,821,797 |
| 2018-04-12 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 3,476,478 |
| 2018-04-11 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 2,796,622 |
| 2018-04-10 | $0.27 | $0.27 | $0.20 | $0.21 | $0.21 | 8,642,580 |
| 2018-04-09 | $0.18 | $0.28 | $0.18 | $0.26 | $0.26 | 18,218,125 |
| 2018-04-06 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 5,353,432 |
| 2018-04-05 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 4,324,817 |
| 2018-04-04 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 3,636,708 |
| 2018-04-03 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 4,655,461 |
| 2018-04-02 | $0.18 | $0.22 | $0.17 | $0.17 | $0.17 | 6,077,641 |
| 2018-03-29 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 3,602,104 |
| 2018-03-28 | $0.19 | $0.22 | $0.18 | $0.19 | $0.19 | 3,814,515 |
| 2018-03-27 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 2,151,631 |
| 2018-03-26 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 2,774,519 |
| 2018-03-23 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 2,194,687 |
| 2018-03-22 | $0.25 | $0.27 | $0.21 | $0.21 | $0.21 | 2,434,640 |
| 2018-03-21 | $0.26 | $0.29 | $0.24 | $0.24 | $0.24 | 2,874,814 |
| 2018-03-20 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 3,222,499 |
| 2018-03-19 | $0.33 | $0.35 | $0.29 | $0.29 | $0.29 | 4,081,631 |
| 2018-03-16 | $0.39 | $0.40 | $0.35 | $0.38 | $0.38 | 4,149,213 |
| 2018-03-15 | $0.44 | $0.45 | $0.31 | $0.36 | $0.36 | 6,221,849 |
| 2018-03-14 | $0.38 | $0.52 | $0.38 | $0.44 | $0.44 | 18,519,029 |
| 2018-03-13 | $0.26 | $0.47 | $0.25 | $0.38 | $0.38 | 16,006,763 |
| 2018-03-12 | $0.22 | $0.27 | $0.21 | $0.24 | $0.24 | 2,312,187 |
| 2018-03-09 | $0.20 | $0.23 | $0.19 | $0.21 | $0.21 | 2,442,259 |
| 2018-03-08 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 1,203,101 |
| 2018-03-07 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 987,260 |
| 2018-03-06 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 1,287,048 |
| 2018-03-05 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 2,074,346 |
| 2018-03-02 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 1,037,914 |
| 2018-03-01 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,220,713 |
| 2018-02-28 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,218,092 |
| 2018-02-27 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 1,435,593 |
| 2018-02-26 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,352,026 |
| 2018-02-23 | $0.21 | $0.23 | $0.18 | $0.20 | $0.20 | 2,390,461 |
| 2018-02-22 | $0.21 | $0.25 | $0.20 | $0.21 | $0.21 | 3,637,857 |
| 2018-02-21 | $0.32 | $0.32 | $0.18 | $0.20 | $0.20 | 6,508,214 |
| 2018-02-20 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 481,056 |
| 2018-02-16 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 245,076 |
| 2018-02-15 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 795,702 |
| 2018-02-14 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 375,237 |
| 2018-02-13 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 343,418 |
| 2018-02-12 | $0.45 | $0.49 | $0.44 | $0.48 | $0.48 | 536,702 |
| 2018-02-09 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 589,091 |
| 2018-02-08 | $0.48 | $0.48 | $0.42 | $0.43 | $0.43 | 1,002,590 |
| 2018-02-07 | $0.43 | $0.49 | $0.42 | $0.47 | $0.47 | 583,215 |
| 2018-02-06 | $0.45 | $0.48 | $0.40 | $0.42 | $0.42 | 948,350 |
| 2018-02-05 | $0.47 | $0.53 | $0.45 | $0.46 | $0.46 | 943,800 |
| 2018-02-02 | $0.57 | $0.59 | $0.47 | $0.48 | $0.48 | 1,421,164 |
| 2018-02-01 | $0.64 | $0.70 | $0.56 | $0.57 | $0.57 | 1,416,905 |
| 2018-01-31 | $0.70 | $0.71 | $0.62 | $0.64 | $0.64 | 2,892,357 |
| 2018-01-30 | $0.65 | $0.66 | $0.57 | $0.63 | $0.63 | 852,344 |
| 2018-01-29 | $0.62 | $0.71 | $0.62 | $0.64 | $0.64 | 2,498,464 |
| 2018-01-26 | $0.52 | $0.62 | $0.51 | $0.61 | $0.61 | 2,511,535 |
| 2018-01-25 | $0.49 | $0.52 | $0.48 | $0.51 | $0.51 | 603,611 |
| 2018-01-24 | $0.49 | $0.54 | $0.49 | $0.49 | $0.49 | 760,473 |
| 2018-01-23 | $0.49 | $0.49 | $0.45 | $0.49 | $0.49 | 539,492 |
| 2018-01-22 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 388,642 |
| 2018-01-19 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 829,136 |
| 2018-01-18 | $0.53 | $0.56 | $0.50 | $0.54 | $0.54 | 1,216,408 |
| 2018-01-17 | $0.49 | $0.54 | $0.48 | $0.52 | $0.52 | 1,719,266 |
| 2018-01-16 | $0.41 | $0.53 | $0.41 | $0.48 | $0.48 | 2,681,562 |
| 2018-01-12 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 958,648 |
| 2018-01-11 | $0.35 | $0.39 | $0.34 | $0.38 | $0.38 | 394,616 |
| 2018-01-10 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 402,088 |
| 2018-01-09 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 541,708 |
| 2018-01-08 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 371,146 |
| 2018-01-05 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 412,773 |
| 2018-01-04 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 451,010 |
| 2018-01-03 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 300,901 |
| 2018-01-02 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 698,329 |
| 2017-12-29 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 786,145 |
| 2017-12-28 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 741,098 |
| 2017-12-27 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 1,010,308 |
| 2017-12-26 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 534,794 |
| 2017-12-22 | $0.37 | $0.42 | $0.36 | $0.37 | $0.37 | 1,386,006 |
| 2017-12-21 | $0.35 | $0.39 | $0.34 | $0.38 | $0.38 | 1,500,510 |
| 2017-12-20 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 1,119,547 |
| 2017-12-19 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 994,640 |
| 2017-12-18 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 1,232,989 |
| 2017-12-15 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 3,389,061 |
| 2017-12-14 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 1,178,916 |
| 2017-12-13 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 681,117 |
| 2017-12-12 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 697,939 |
| 2017-12-11 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 838,102 |
| 2017-12-08 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 647,320 |
| 2017-12-07 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 910,115 |
| 2017-12-06 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 2,199,100 |
| 2017-12-05 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 1,378,347 |
| 2017-12-04 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 1,194,456 |
| 2017-12-01 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 2,235,804 |
| 2017-11-30 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 9,123,019 |
| 2017-11-29 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 1,068,532 |
| 2017-11-28 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 1,462,329 |
| 2017-11-27 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 1,035,374 |
| 2017-11-24 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 322,041 |
| 2017-11-22 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 634,980 |
| 2017-11-21 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 726,881 |
| 2017-11-20 | $0.41 | $0.48 | $0.40 | $0.42 | $0.42 | 1,041,886 |
| 2017-11-17 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 711,996 |
| 2017-11-16 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 980,523 |
| 2017-11-15 | $0.38 | $0.41 | $0.37 | $0.41 | $0.41 | 956,458 |
| 2017-11-14 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 1,223,790 |
| 2017-11-13 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 420,540 |
| 2017-11-10 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 391,046 |
| 2017-11-09 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 448,782 |
| 2017-11-08 | $0.37 | $0.42 | $0.36 | $0.39 | $0.39 | 953,549 |
| 2017-11-07 | $0.37 | $0.41 | $0.37 | $0.37 | $0.37 | 973,925 |
| 2017-11-06 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 1,500,936 |
| 2017-11-03 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 801,665 |
| 2017-11-02 | $0.50 | $0.53 | $0.41 | $0.41 | $0.41 | 2,351,048 |
| 2017-11-01 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 728,135 |
| 2017-10-31 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 657,651 |
| 2017-10-30 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 600,300 |
| 2017-10-27 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 655,347 |
| 2017-10-26 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 722,765 |
| 2017-10-25 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 615,496 |
| 2017-10-24 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 726,744 |
| 2017-10-23 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 657,228 |
| 2017-10-20 | $0.54 | $0.56 | $0.51 | $0.54 | $0.54 | 874,027 |
| 2017-10-19 | $0.57 | $0.60 | $0.53 | $0.53 | $0.53 | 1,602,042 |
| 2017-10-18 | $0.57 | $0.59 | $0.52 | $0.57 | $0.57 | 1,782,713 |
| 2017-10-17 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 1,661,550 |
| 2017-10-16 | $0.61 | $0.62 | $0.55 | $0.57 | $0.57 | 1,314,245 |
| 2017-10-13 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 1,272,469 |
| 2017-10-12 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 637,082 |
| 2017-10-11 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 1,036,902 |
| 2017-10-10 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 777,877 |
| 2017-10-09 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 1,079,722 |
| 2017-10-06 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 801,242 |
| 2017-10-05 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 1,787,652 |
| 2017-10-04 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 1,524,999 |
| 2017-10-03 | $0.71 | $0.74 | $0.68 | $0.70 | $0.70 | 621,789 |
| 2017-10-02 | $0.73 | $0.78 | $0.69 | $0.72 | $0.72 | 1,319,416 |
| 2017-09-29 | $0.66 | $0.77 | $0.65 | $0.73 | $0.73 | 2,505,367 |
| 2017-09-28 | $0.64 | $0.68 | $0.62 | $0.67 | $0.67 | 1,373,122 |
| 2017-09-27 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 676,169 |
| 2017-09-26 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 564,210 |
| 2017-09-25 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 565,691 |
| 2017-09-22 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 1,224,877 |
| 2017-09-21 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 1,097,929 |
| 2017-09-20 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 1,208,716 |
| 2017-09-19 | $0.66 | $0.69 | $0.59 | $0.61 | $0.61 | 2,257,441 |
| 2017-09-18 | $0.63 | $0.74 | $0.63 | $0.66 | $0.66 | 3,943,478 |
| 2017-09-15 | $0.62 | $0.65 | $0.58 | $0.63 | $0.63 | 4,061,941 |
| 2017-09-14 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 1,827,149 |
| 2017-09-13 | $0.54 | $0.60 | $0.54 | $0.58 | $0.58 | 2,767,071 |
| 2017-09-12 | $0.58 | $0.60 | $0.53 | $0.55 | $0.55 | 2,609,990 |
| 2017-09-11 | $0.58 | $0.60 | $0.52 | $0.59 | $0.59 | 3,773,546 |
| 2017-09-08 | $0.73 | $0.73 | $0.54 | $0.55 | $0.55 | 3,052,013 |
| 2017-09-07 | $0.79 | $0.81 | $0.72 | $0.73 | $0.73 | 3,156,257 |
| 2017-09-06 | $0.77 | $0.78 | $0.73 | $0.76 | $0.76 | 1,607,273 |
| 2017-09-05 | $0.84 | $0.84 | $0.75 | $0.78 | $0.78 | 1,368,382 |
| 2017-09-01 | $0.85 | $0.85 | $0.79 | $0.83 | $0.83 | 1,528,985 |
| 2017-08-31 | $0.73 | $0.84 | $0.73 | $0.83 | $0.83 | 1,866,638 |
| 2017-08-30 | $0.84 | $0.84 | $0.72 | $0.75 | $0.75 | 1,955,545 |
| 2017-08-29 | $0.86 | $0.90 | $0.83 | $0.84 | $0.84 | 1,513,448 |
| 2017-08-28 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 1,025,633 |
| 2017-08-25 | $0.91 | $0.92 | $0.85 | $0.88 | $0.88 | 3,059,149 |
| 2017-08-24 | $0.98 | $0.98 | $0.91 | $0.92 | $0.92 | 1,424,423 |
| 2017-08-23 | $0.99 | $1.02 | $0.97 | $0.97 | $0.97 | 894,637 |
| 2017-08-22 | $1.01 | $1.07 | $1.01 | $1.02 | $0.97 | 645,331 |
| 2017-08-21 | $1.05 | $1.06 | $1.00 | $1.01 | $0.96 | 1,383,607 |
| 2017-08-18 | $1.01 | $1.07 | $1.01 | $1.06 | $1.01 | 957,250 |
| 2017-08-17 | $1.08 | $1.10 | $1.03 | $1.05 | $1.00 | 1,141,364 |
| 2017-08-16 | $1.18 | $1.20 | $1.06 | $1.09 | $1.04 | 2,272,337 |
| 2017-08-15 | $1.31 | $1.31 | $1.18 | $1.20 | $1.14 | 1,410,542 |
| 2017-08-14 | $1.23 | $1.34 | $1.20 | $1.33 | $1.26 | 1,184,549 |
| 2017-08-11 | $1.26 | $1.31 | $1.21 | $1.24 | $1.18 | 1,576,946 |
| 2017-08-10 | $1.36 | $1.38 | $1.24 | $1.28 | $1.22 | 2,158,218 |
| 2017-08-09 | $1.62 | $1.65 | $1.38 | $1.41 | $1.34 | 2,400,714 |
| 2017-08-08 | $1.70 | $1.72 | $1.67 | $1.68 | $1.60 | 767,923 |
| 2017-08-07 | $1.68 | $1.73 | $1.66 | $1.72 | $1.64 | 641,411 |
| 2017-08-04 | $1.61 | $1.74 | $1.60 | $1.68 | $1.60 | 1,179,054 |
| 2017-08-03 | $1.90 | $1.92 | $1.56 | $1.57 | $1.49 | 2,997,325 |
| 2017-08-02 | $1.98 | $2.02 | $1.95 | $1.95 | $1.85 | 538,881 |
| 2017-08-01 | $2.02 | $2.04 | $1.97 | $1.97 | $1.87 | 634,838 |
| 2017-07-31 | $2.05 | $2.11 | $2.00 | $2.00 | $1.90 | 632,620 |
| 2017-07-28 | $2.07 | $2.12 | $2.06 | $2.06 | $1.96 | 254,979 |
| 2017-07-27 | $2.11 | $2.13 | $2.08 | $2.09 | $1.99 | 261,104 |
| 2017-07-26 | $2.12 | $2.13 | $2.08 | $2.10 | $2.00 | 298,575 |
| 2017-07-25 | $2.07 | $2.15 | $2.06 | $2.12 | $2.02 | 386,038 |
| 2017-07-24 | $2.04 | $2.06 | $2.01 | $2.05 | $1.95 | 548,579 |
| 2017-07-21 | $2.09 | $2.10 | $2.01 | $2.02 | $1.92 | 1,180,577 |
| 2017-07-20 | $2.07 | $2.12 | $2.03 | $2.05 | $1.95 | 1,144,819 |
| 2017-07-19 | $2.08 | $2.13 | $2.05 | $2.08 | $1.98 | 927,776 |
| 2017-07-18 | $2.06 | $2.10 | $2.03 | $2.08 | $1.98 | 608,150 |
| 2017-07-17 | $2.08 | $2.10 | $2.05 | $2.06 | $1.96 | 502,026 |
| 2017-07-14 | $2.07 | $2.08 | $2.03 | $2.08 | $1.98 | 259,211 |
| 2017-07-13 | $2.05 | $2.06 | $2.02 | $2.05 | $1.95 | 249,948 |
| 2017-07-12 | $2.05 | $2.10 | $2.02 | $2.04 | $1.94 | 344,134 |
| 2017-07-11 | $2.06 | $2.09 | $2.00 | $2.04 | $1.94 | 458,352 |
| 2017-07-10 | $2.06 | $2.10 | $2.03 | $2.05 | $1.95 | 394,662 |
| 2017-07-07 | $2.06 | $2.09 | $2.00 | $2.06 | $1.96 | 408,622 |
| 2017-07-06 | $2.11 | $2.11 | $2.06 | $2.07 | $1.97 | 396,413 |
| 2017-07-05 | $2.23 | $2.24 | $2.05 | $2.11 | $2.01 | 1,168,097 |
| 2017-07-03 | $2.20 | $2.29 | $2.15 | $2.25 | $2.14 | 554,812 |
| 2017-06-30 | $2.18 | $2.20 | $2.14 | $2.19 | $2.08 | 416,379 |
| 2017-06-29 | $2.16 | $2.18 | $2.09 | $2.16 | $2.05 | 583,957 |
| 2017-06-28 | $2.21 | $2.21 | $2.09 | $2.14 | $2.03 | 620,232 |
| 2017-06-27 | $2.28 | $2.29 | $2.17 | $2.20 | $2.09 | 773,021 |
| 2017-06-26 | $1.92 | $2.29 | $1.91 | $2.28 | $2.17 | 1,681,072 |
| 2017-06-23 | $1.93 | $1.98 | $1.88 | $1.91 | $1.82 | 1,984,336 |
| 2017-06-22 | $2.01 | $2.02 | $1.90 | $1.90 | $1.81 | 1,330,544 |
| 2017-06-21 | $2.17 | $2.17 | $2.00 | $2.01 | $1.91 | 920,837 |
| 2017-06-20 | $2.17 | $2.22 | $2.11 | $2.14 | $2.03 | 707,079 |
| 2017-06-19 | $2.28 | $2.28 | $2.17 | $2.19 | $2.08 | 810,766 |
| 2017-06-16 | $2.32 | $2.32 | $2.26 | $2.26 | $2.15 | 1,068,205 |
| 2017-06-15 | $2.33 | $2.37 | $2.29 | $2.35 | $2.23 | 835,183 |
| 2017-06-14 | $2.36 | $2.36 | $2.30 | $2.34 | $2.22 | 428,720 |
| 2017-06-13 | $2.34 | $2.39 | $2.32 | $2.34 | $2.22 | 636,240 |
| 2017-06-12 | $2.38 | $2.42 | $2.31 | $2.34 | $2.22 | 970,085 |
| 2017-06-09 | $2.34 | $2.38 | $2.34 | $2.36 | $2.24 | 515,316 |
| 2017-06-08 | $2.34 | $2.35 | $2.31 | $2.34 | $2.22 | 452,163 |
| 2017-06-07 | $2.31 | $2.34 | $2.28 | $2.31 | $2.20 | 402,984 |
| 2017-06-06 | $2.32 | $2.33 | $2.27 | $2.31 | $2.20 | 772,327 |
| 2017-06-05 | $2.30 | $2.33 | $2.25 | $2.29 | $2.18 | 484,932 |
| 2017-06-02 | $2.35 | $2.40 | $2.28 | $2.28 | $2.17 | 492,732 |
| 2017-06-01 | $2.25 | $2.38 | $2.23 | $2.35 | $2.23 | 845,484 |
| 2017-05-31 | $2.25 | $2.26 | $2.21 | $2.23 | $2.12 | 1,440,809 |
| 2017-05-30 | $2.32 | $2.34 | $2.22 | $2.23 | $2.12 | 649,743 |
| 2017-05-26 | $2.32 | $2.42 | $2.31 | $2.31 | $2.20 | 897,937 |
| 2017-05-25 | $2.35 | $2.39 | $2.29 | $2.31 | $2.20 | 597,821 |
| 2017-05-24 | $2.30 | $2.37 | $2.25 | $2.33 | $2.22 | 494,013 |
| 2017-05-23 | $2.43 | $2.44 | $2.33 | $2.39 | $2.19 | 1,419,186 |
| 2017-05-22 | $2.35 | $2.43 | $2.34 | $2.40 | $2.20 | 759,390 |
| 2017-05-19 | $2.26 | $2.35 | $2.26 | $2.34 | $2.14 | 780,899 |
| 2017-05-18 | $2.34 | $2.36 | $2.26 | $2.26 | $2.07 | 689,484 |
| 2017-05-17 | $2.28 | $2.40 | $2.23 | $2.33 | $2.13 | 1,016,303 |
| 2017-05-16 | $2.26 | $2.29 | $2.18 | $2.28 | $2.09 | 882,880 |
| 2017-05-15 | $2.22 | $2.34 | $2.22 | $2.26 | $2.07 | 847,352 |
| 2017-05-12 | $2.39 | $2.42 | $2.26 | $2.27 | $2.08 | 718,670 |
| 2017-05-11 | $2.45 | $2.45 | $2.38 | $2.38 | $2.18 | 579,176 |
| 2017-05-10 | $2.52 | $2.52 | $2.40 | $2.45 | $2.24 | 789,246 |
| 2017-05-09 | $2.62 | $2.64 | $2.46 | $2.49 | $2.28 | 1,286,303 |
| 2017-05-08 | $2.71 | $2.74 | $2.61 | $2.63 | $2.41 | 585,534 |
| 2017-05-05 | $2.75 | $2.75 | $2.70 | $2.70 | $2.47 | 486,655 |
| 2017-05-04 | $2.70 | $2.77 | $2.66 | $2.75 | $2.52 | 966,805 |
| 2017-05-03 | $3.05 | $3.07 | $2.60 | $2.65 | $2.43 | 1,692,341 |
| 2017-05-02 | $3.09 | $3.12 | $3.05 | $3.12 | $2.86 | 481,546 |
| 2017-05-01 | $3.06 | $3.10 | $3.02 | $3.10 | $2.84 | 424,208 |
| 2017-04-28 | $3.10 | $3.10 | $3.04 | $3.07 | $2.81 | 319,001 |
| 2017-04-27 | $3.10 | $3.11 | $3.06 | $3.09 | $2.83 | 361,918 |
| 2017-04-26 | $3.06 | $3.09 | $3.02 | $3.07 | $2.81 | 481,979 |
| 2017-04-25 | $3.09 | $3.09 | $3.06 | $3.06 | $2.80 | 252,388 |
| 2017-04-24 | $3.10 | $3.10 | $3.04 | $3.06 | $2.80 | 392,273 |
| 2017-04-21 | $3.08 | $3.09 | $3.02 | $3.06 | $2.80 | 523,148 |
| 2017-04-20 | $3.06 | $3.10 | $3.03 | $3.07 | $2.81 | 353,764 |
| 2017-04-19 | $3.08 | $3.10 | $3.03 | $3.05 | $2.79 | 263,318 |
| 2017-04-18 | $3.04 | $3.09 | $3.02 | $3.06 | $2.80 | 363,204 |
| 2017-04-17 | $3.09 | $3.11 | $3.03 | $3.05 | $2.79 | 221,456 |
| 2017-04-13 | $3.07 | $3.10 | $3.03 | $3.07 | $2.81 | 274,145 |
| 2017-04-12 | $3.16 | $3.16 | $3.03 | $3.07 | $2.81 | 318,498 |
| 2017-04-11 | $3.16 | $3.20 | $3.12 | $3.17 | $2.90 | 244,590 |
| 2017-04-10 | $3.20 | $3.20 | $3.14 | $3.17 | $2.90 | 226,767 |
| 2017-04-07 | $3.14 | $3.22 | $3.12 | $3.18 | $2.91 | 373,208 |
| 2017-04-06 | $3.01 | $3.15 | $3.01 | $3.14 | $2.87 | 364,937 |
| 2017-04-05 | $3.18 | $3.22 | $3.04 | $3.04 | $2.78 | 458,631 |
| 2017-04-04 | $3.10 | $3.15 | $3.09 | $3.15 | $2.88 | 418,775 |
| 2017-04-03 | $3.15 | $3.18 | $3.02 | $3.11 | $2.85 | 501,884 |
| 2017-03-31 | $2.97 | $3.22 | $2.97 | $3.20 | $2.93 | 1,287,862 |
| 2017-03-30 | $3.04 | $3.05 | $2.96 | $2.98 | $2.73 | 199,764 |
| 2017-03-29 | $3.00 | $3.05 | $2.97 | $3.04 | $2.78 | 218,868 |
| 2017-03-28 | $2.92 | $3.03 | $2.91 | $3.01 | $2.76 | 348,734 |
| 2017-03-27 | $2.93 | $2.96 | $2.87 | $2.94 | $2.69 | 391,252 |
| 2017-03-24 | $2.94 | $2.96 | $2.88 | $2.89 | $2.65 | 260,825 |
| 2017-03-23 | $2.80 | $2.97 | $2.80 | $2.92 | $2.67 | 322,552 |
| 2017-03-22 | $2.86 | $2.89 | $2.80 | $2.80 | $2.56 | 408,190 |
| 2017-03-21 | $2.89 | $2.92 | $2.86 | $2.86 | $2.62 | 435,709 |
| 2017-03-20 | $2.94 | $2.94 | $2.85 | $2.87 | $2.63 | 433,661 |
| 2017-03-17 | $2.95 | $3.05 | $2.91 | $2.92 | $2.67 | 725,100 |
| 2017-03-16 | $2.88 | $2.97 | $2.88 | $2.96 | $2.71 | 540,375 |
| 2017-03-15 | $2.82 | $2.92 | $2.82 | $2.88 | $2.64 | 488,709 |
| 2017-03-14 | $2.90 | $2.92 | $2.80 | $2.81 | $2.57 | 426,653 |
| 2017-03-13 | $2.88 | $2.98 | $2.87 | $2.92 | $2.67 | 383,493 |
| 2017-03-10 | $2.97 | $3.01 | $2.86 | $2.90 | $2.65 | 439,850 |
| 2017-03-09 | $3.01 | $3.03 | $2.92 | $2.93 | $2.68 | 576,384 |
| 2017-03-08 | $3.16 | $3.16 | $3.01 | $3.01 | $2.76 | 490,436 |
| 2017-03-07 | $3.15 | $3.21 | $3.14 | $3.15 | $2.88 | 469,251 |
| 2017-03-06 | $3.11 | $3.20 | $3.11 | $3.16 | $2.89 | 400,379 |
| 2017-03-03 | $3.23 | $3.24 | $3.17 | $3.19 | $2.92 | 450,029 |
| 2017-03-02 | $3.28 | $3.32 | $3.18 | $3.24 | $2.97 | 730,849 |
| 2017-03-01 | $3.40 | $3.40 | $3.32 | $3.35 | $3.07 | 388,576 |
| 2017-02-28 | $3.42 | $3.44 | $3.31 | $3.36 | $3.08 | 926,715 |
| 2017-02-27 | $3.50 | $3.55 | $3.40 | $3.44 | $3.15 | 687,818 |
| 2017-02-24 | $3.53 | $3.57 | $3.30 | $3.52 | $3.22 | 1,012,761 |
| 2017-02-23 | $3.54 | $3.60 | $3.51 | $3.58 | $3.28 | 385,132 |
| 2017-02-22 | $3.60 | $3.65 | $3.55 | $3.56 | $3.26 | 461,674 |
| 2017-02-21 | $3.77 | $3.80 | $3.63 | $3.64 | $3.33 | 730,947 |
| 2017-02-17 | $3.86 | $3.87 | $3.76 | $3.77 | $3.45 | 433,418 |
| 2017-02-16 | $3.78 | $3.91 | $3.76 | $3.83 | $3.51 | 426,765 |
| 2017-02-15 | $3.75 | $3.78 | $3.71 | $3.77 | $3.45 | 373,129 |
| 2017-02-14 | $3.80 | $3.83 | $3.76 | $3.78 | $3.46 | 310,956 |
| 2017-02-13 | $3.71 | $3.84 | $3.71 | $3.83 | $3.51 | 374,735 |
| 2017-02-10 | $3.64 | $3.78 | $3.64 | $3.69 | $3.38 | 542,961 |
| 2017-02-09 | $3.59 | $3.68 | $3.57 | $3.61 | $3.30 | 394,654 |
| 2017-02-08 | $3.57 | $3.64 | $3.45 | $3.57 | $3.27 | 368,045 |
| 2017-02-07 | $3.61 | $3.69 | $3.55 | $3.55 | $3.25 | 334,901 |
| 2017-02-06 | $3.60 | $3.70 | $3.57 | $3.58 | $3.28 | 307,391 |
| 2017-02-03 | $3.61 | $3.66 | $3.61 | $3.65 | $3.34 | 180,260 |
| 2017-02-02 | $3.62 | $3.64 | $3.55 | $3.59 | $3.29 | 237,116 |
| 2017-02-01 | $3.52 | $3.65 | $3.47 | $3.59 | $3.29 | 454,303 |
| 2017-01-31 | $3.60 | $3.62 | $3.44 | $3.46 | $3.17 | 824,022 |
| 2017-01-30 | $3.65 | $3.66 | $3.54 | $3.55 | $3.25 | 424,013 |
| 2017-01-27 | $3.76 | $3.78 | $3.65 | $3.68 | $3.37 | 190,340 |
| 2017-01-26 | $3.70 | $3.79 | $3.67 | $3.76 | $3.44 | 252,408 |
| 2017-01-25 | $3.72 | $3.74 | $3.66 | $3.69 | $3.38 | 247,900 |
| 2017-01-24 | $3.72 | $3.72 | $3.64 | $3.71 | $3.40 | 229,059 |
| 2017-01-23 | $3.67 | $3.71 | $3.67 | $3.71 | $3.40 | 350,646 |
| 2017-01-20 | $3.62 | $3.69 | $3.62 | $3.67 | $3.36 | 405,417 |
| 2017-01-19 | $3.63 | $3.64 | $3.59 | $3.62 | $3.31 | 269,381 |
| 2017-01-18 | $3.64 | $3.66 | $3.55 | $3.65 | $3.34 | 339,369 |
| 2017-01-17 | $3.64 | $3.65 | $3.55 | $3.63 | $3.32 | 346,592 |
| 2017-01-13 | $3.62 | $3.65 | $3.59 | $3.64 | $3.33 | 273,505 |
| 2017-01-12 | $3.63 | $3.63 | $3.55 | $3.60 | $3.30 | 271,301 |
| 2017-01-11 | $3.60 | $3.64 | $3.59 | $3.64 | $3.33 | 407,521 |
| 2017-01-10 | $3.55 | $3.65 | $3.48 | $3.63 | $3.32 | 384,322 |
| 2017-01-09 | $3.63 | $3.64 | $3.51 | $3.52 | $3.22 | 386,409 |
| 2017-01-06 | $3.61 | $3.65 | $3.59 | $3.62 | $3.31 | 339,847 |
| 2017-01-05 | $3.82 | $3.82 | $3.67 | $3.70 | $3.30 | 755,342 |
| 2017-01-04 | $3.63 | $3.80 | $3.56 | $3.79 | $3.39 | 687,001 |
| 2017-01-03 | $3.43 | $3.60 | $3.40 | $3.59 | $3.21 | 703,199 |
| 2016-12-30 | $3.40 | $3.42 | $3.28 | $3.36 | $3.00 | 439,136 |
| 2016-12-29 | $3.37 | $3.45 | $3.37 | $3.40 | $3.04 | 360,634 |
| 2016-12-28 | $3.35 | $3.38 | $3.31 | $3.35 | $2.99 | 345,485 |
| 2016-12-27 | $3.39 | $3.39 | $3.31 | $3.31 | $2.96 | 238,119 |
| 2016-12-23 | $3.32 | $3.38 | $3.25 | $3.35 | $2.99 | 303,169 |
| 2016-12-22 | $3.37 | $3.37 | $3.29 | $3.31 | $2.96 | 362,689 |
| 2016-12-21 | $3.37 | $3.40 | $3.36 | $3.37 | $3.01 | 386,280 |
| 2016-12-20 | $3.32 | $3.37 | $3.29 | $3.37 | $3.01 | 463,096 |
| 2016-12-19 | $3.31 | $3.39 | $3.29 | $3.29 | $2.94 | 511,380 |
| 2016-12-16 | $3.23 | $3.40 | $3.21 | $3.37 | $3.01 | 1,082,544 |
| 2016-12-15 | $3.19 | $3.28 | $3.13 | $3.22 | $2.88 | 402,828 |
| 2016-12-14 | $3.28 | $3.29 | $3.15 | $3.19 | $2.85 | 302,015 |
| 2016-12-13 | $3.30 | $3.30 | $3.19 | $3.30 | $2.95 | 495,967 |
| 2016-12-12 | $3.30 | $3.30 | $3.26 | $3.29 | $2.94 | 253,099 |
| 2016-12-09 | $3.25 | $3.30 | $3.22 | $3.29 | $2.94 | 539,770 |
| 2016-12-08 | $3.19 | $3.25 | $3.15 | $3.25 | $2.90 | 546,680 |
| 2016-12-07 | $3.20 | $3.20 | $3.14 | $3.20 | $2.86 | 382,334 |
| 2016-12-06 | $3.09 | $3.20 | $3.09 | $3.18 | $2.84 | 587,826 |
| 2016-12-05 | $3.05 | $3.10 | $3.01 | $3.10 | $2.77 | 544,455 |
| 2016-12-02 | $3.06 | $3.06 | $2.97 | $3.03 | $2.71 | 245,992 |
| 2016-12-01 | $3.07 | $3.10 | $2.97 | $3.03 | $2.71 | 387,008 |
| 2016-11-30 | $3.09 | $3.09 | $3.01 | $3.07 | $2.74 | 376,905 |
| 2016-11-29 | $3.09 | $3.12 | $3.05 | $3.07 | $2.74 | 356,510 |
| 2016-11-28 | $3.08 | $3.09 | $3.05 | $3.07 | $2.74 | 251,300 |
| 2016-11-25 | $3.09 | $3.10 | $3.05 | $3.08 | $2.75 | 131,495 |
| 2016-11-23 | $3.09 | $3.10 | $3.04 | $3.09 | $2.76 | 279,003 |
| 2016-11-22 | $3.08 | $3.10 | $3.04 | $3.09 | $2.76 | 275,935 |
| 2016-11-21 | $3.12 | $3.12 | $3.00 | $3.05 | $2.72 | 377,009 |
| 2016-11-18 | $3.01 | $3.08 | $3.00 | $3.05 | $2.72 | 434,109 |
| 2016-11-17 | $3.07 | $3.10 | $2.95 | $3.00 | $2.68 | 479,200 |
| 2016-11-16 | $2.98 | $3.06 | $2.98 | $3.06 | $2.73 | 412,711 |
| 2016-11-15 | $2.98 | $3.00 | $2.93 | $2.98 | $2.66 | 447,484 |
| 2016-11-14 | $2.90 | $3.00 | $2.89 | $2.94 | $2.63 | 538,829 |
| 2016-11-11 | $2.69 | $2.89 | $2.66 | $2.87 | $2.56 | 617,966 |
| 2016-11-10 | $2.74 | $2.78 | $2.61 | $2.69 | $2.40 | 575,999 |
| 2016-11-09 | $2.57 | $2.75 | $2.50 | $2.70 | $2.41 | 534,155 |
| 2016-11-08 | $2.70 | $2.71 | $2.61 | $2.61 | $2.33 | 314,217 |
| 2016-11-07 | $2.59 | $2.78 | $2.58 | $2.70 | $2.41 | 632,859 |
| 2016-11-04 | $2.56 | $2.60 | $2.41 | $2.58 | $2.30 | 942,543 |
| 2016-11-03 | $2.86 | $2.94 | $2.57 | $2.58 | $2.30 | 1,160,021 |
| 2016-11-02 | $3.00 | $3.00 | $2.87 | $2.87 | $2.56 | 587,047 |
| 2016-11-01 | $3.04 | $3.07 | $2.97 | $2.98 | $2.66 | 337,731 |
| 2016-10-31 | $3.05 | $3.08 | $3.04 | $3.05 | $2.72 | 498,969 |
| 2016-10-28 | $3.06 | $3.08 | $3.01 | $3.03 | $2.71 | 268,058 |
| 2016-10-27 | $3.11 | $3.12 | $3.01 | $3.01 | $2.69 | 323,904 |
| 2016-10-26 | $3.19 | $3.19 | $3.10 | $3.11 | $2.78 | 326,811 |
| 2016-10-25 | $3.19 | $3.21 | $3.16 | $3.19 | $2.85 | 227,317 |
| 2016-10-24 | $3.14 | $3.21 | $3.14 | $3.19 | $2.85 | 307,611 |
| 2016-10-21 | $3.09 | $3.15 | $3.09 | $3.12 | $2.79 | 322,999 |
| 2016-10-20 | $3.16 | $3.16 | $3.10 | $3.13 | $2.80 | 218,798 |
| 2016-10-19 | $3.07 | $3.16 | $3.04 | $3.13 | $2.80 | 373,044 |
| 2016-10-18 | $2.98 | $3.06 | $2.96 | $3.06 | $2.73 | 327,706 |
| 2016-10-17 | $2.95 | $2.97 | $2.93 | $2.96 | $2.64 | 214,214 |
| 2016-10-14 | $3.00 | $3.03 | $2.95 | $2.95 | $2.63 | 389,687 |
| 2016-10-13 | $3.00 | $3.05 | $2.98 | $3.00 | $2.68 | 363,685 |
| 2016-10-12 | $3.00 | $3.06 | $2.97 | $3.00 | $2.68 | 474,499 |
| 2016-10-11 | $3.09 | $3.11 | $3.00 | $3.01 | $2.69 | 420,742 |
| 2016-10-10 | $3.00 | $3.09 | $2.99 | $3.03 | $2.71 | 470,184 |
| 2016-10-07 | $3.10 | $3.13 | $2.96 | $2.96 | $2.64 | 608,933 |
| 2016-10-06 | $3.08 | $3.08 | $2.94 | $2.96 | $2.64 | 597,099 |
| 2016-10-05 | $3.17 | $3.19 | $3.07 | $3.07 | $2.74 | 539,036 |
| 2016-10-04 | $3.39 | $3.39 | $3.17 | $3.20 | $2.78 | 474,885 |
| 2016-10-03 | $3.38 | $3.39 | $3.32 | $3.36 | $2.92 | 433,181 |
| 2016-09-30 | $3.27 | $3.38 | $3.24 | $3.38 | $2.93 | 663,998 |
| 2016-09-29 | $3.28 | $3.32 | $3.24 | $3.28 | $2.85 | 413,969 |
| 2016-09-28 | $3.28 | $3.28 | $3.14 | $3.25 | $2.82 | 612,435 |
| 2016-09-27 | $3.38 | $3.38 | $3.20 | $3.23 | $2.80 | 703,249 |
| 2016-09-26 | $3.37 | $3.40 | $3.35 | $3.37 | $2.92 | 585,311 |
| 2016-09-23 | $3.37 | $3.40 | $3.36 | $3.37 | $2.92 | 380,459 |
| 2016-09-22 | $3.38 | $3.40 | $3.35 | $3.37 | $2.92 | 600,303 |
| 2016-09-21 | $3.23 | $3.35 | $3.22 | $3.34 | $2.90 | 653,872 |
| 2016-09-20 | $3.15 | $3.23 | $3.14 | $3.22 | $2.79 | 567,038 |
| 2016-09-19 | $3.10 | $3.15 | $3.06 | $3.14 | $2.72 | 401,532 |
| 2016-09-16 | $2.97 | $3.10 | $2.94 | $3.09 | $2.68 | 989,677 |
| 2016-09-15 | $3.03 | $3.06 | $2.97 | $2.99 | $2.59 | 358,424 |
| 2016-09-14 | $3.06 | $3.08 | $3.01 | $3.04 | $2.64 | 1,157,286 |
| 2016-09-13 | $3.01 | $3.08 | $3.01 | $3.06 | $2.66 | 1,381,903 |
| 2016-09-12 | $3.03 | $3.11 | $3.00 | $3.05 | $2.65 | 538,067 |
| 2016-09-09 | $3.09 | $3.10 | $3.00 | $3.05 | $2.65 | 1,598,725 |
| 2016-09-08 | $3.12 | $3.12 | $3.07 | $3.09 | $2.68 | 192,488 |
| 2016-09-07 | $3.13 | $3.17 | $3.08 | $3.11 | $2.70 | 337,949 |
| 2016-09-06 | $3.10 | $3.17 | $3.05 | $3.15 | $2.73 | 428,343 |
| 2016-09-02 | $3.04 | $3.11 | $3.04 | $3.09 | $2.68 | 304,146 |
| 2016-09-01 | $3.11 | $3.12 | $3.01 | $3.02 | $2.62 | 366,054 |
| 2016-08-31 | $3.03 | $3.15 | $3.00 | $3.14 | $2.72 | 809,572 |
| 2016-08-30 | $3.02 | $3.05 | $2.99 | $3.04 | $2.64 | 476,079 |
| 2016-08-29 | $3.02 | $3.06 | $2.98 | $3.01 | $2.61 | 847,057 |
| 2016-08-26 | $3.01 | $3.07 | $2.95 | $3.00 | $2.60 | 292,285 |
| 2016-08-25 | $3.00 | $3.04 | $3.00 | $3.01 | $2.61 | 159,887 |
| 2016-08-24 | $3.03 | $3.09 | $3.00 | $3.02 | $2.62 | 215,279 |
| 2016-08-23 | $3.04 | $3.12 | $3.04 | $3.05 | $2.65 | 362,636 |
| 2016-08-22 | $3.03 | $3.06 | $3.01 | $3.06 | $2.66 | 226,637 |
| 2016-08-19 | $3.06 | $3.09 | $3.00 | $3.06 | $2.66 | 311,166 |
| 2016-08-18 | $3.01 | $3.10 | $3.01 | $3.08 | $2.67 | 399,707 |
| 2016-08-17 | $2.95 | $3.03 | $2.93 | $3.03 | $2.63 | 371,467 |
| 2016-08-16 | $3.00 | $3.07 | $2.95 | $2.98 | $2.59 | 363,678 |
| 2016-08-15 | $3.03 | $3.10 | $3.02 | $3.04 | $2.64 | 275,588 |
| 2016-08-12 | $3.01 | $3.08 | $3.00 | $3.05 | $2.65 | 498,280 |
| 2016-08-11 | $3.05 | $3.07 | $2.88 | $3.00 | $2.60 | 835,728 |
| 2016-08-10 | $3.10 | $3.16 | $3.03 | $3.04 | $2.64 | 442,721 |
| 2016-08-09 | $3.12 | $3.19 | $3.08 | $3.10 | $2.69 | 481,608 |
| 2016-08-08 | $3.12 | $3.25 | $3.09 | $3.10 | $2.69 | 468,056 |
| 2016-08-05 | $3.18 | $3.26 | $3.08 | $3.15 | $2.73 | 1,035,936 |
| 2016-08-04 | $3.19 | $3.28 | $3.19 | $3.22 | $2.79 | 343,605 |
| 2016-08-03 | $3.12 | $3.24 | $3.10 | $3.21 | $2.79 | 306,176 |
| 2016-08-02 | $3.17 | $3.17 | $3.09 | $3.10 | $2.69 | 318,734 |
| 2016-08-01 | $3.18 | $3.24 | $3.13 | $3.16 | $2.74 | 434,447 |
| 2016-07-29 | $3.29 | $3.29 | $3.17 | $3.17 | $2.75 | 457,551 |
| 2016-07-28 | $3.21 | $3.26 | $3.19 | $3.25 | $2.82 | 204,095 |
| 2016-07-27 | $3.23 | $3.26 | $3.17 | $3.24 | $2.81 | 271,144 |
| 2016-07-26 | $3.16 | $3.26 | $3.16 | $3.24 | $2.81 | 384,597 |
| 2016-07-25 | $3.19 | $3.19 | $3.15 | $3.17 | $2.75 | 237,873 |
| 2016-07-22 | $3.14 | $3.21 | $3.14 | $3.18 | $2.76 | 205,004 |
| 2016-07-21 | $3.22 | $3.26 | $3.11 | $3.12 | $2.71 | 344,583 |
| 2016-07-20 | $3.21 | $3.28 | $3.16 | $3.24 | $2.81 | 401,511 |
| 2016-07-19 | $3.21 | $3.22 | $3.15 | $3.19 | $2.77 | 207,509 |
| 2016-07-18 | $3.09 | $3.22 | $3.07 | $3.20 | $2.78 | 570,846 |
| 2016-07-15 | $3.16 | $3.16 | $3.05 | $3.10 | $2.69 | 304,878 |
| 2016-07-14 | $3.21 | $3.22 | $3.12 | $3.13 | $2.72 | 251,780 |
| 2016-07-13 | $3.32 | $3.34 | $3.18 | $3.20 | $2.78 | 424,853 |
| 2016-07-12 | $3.16 | $3.28 | $3.14 | $3.28 | $2.85 | 898,982 |
| 2016-07-11 | $3.08 | $3.17 | $3.06 | $3.15 | $2.73 | 554,273 |
| 2016-07-08 | $3.04 | $3.08 | $3.00 | $3.05 | $2.65 | 462,529 |
| 2016-07-07 | $3.02 | $3.04 | $2.91 | $3.00 | $2.60 | 592,819 |
| 2016-07-06 | $3.00 | $3.03 | $2.93 | $3.01 | $2.61 | 441,151 |
| 2016-07-05 | $3.15 | $3.20 | $3.06 | $3.12 | $2.63 | 653,666 |
| 2016-07-01 | $3.14 | $3.21 | $3.14 | $3.16 | $2.66 | 601,119 |
| 2016-06-30 | $3.18 | $3.18 | $3.07 | $3.13 | $2.64 | 460,351 |
| 2016-06-29 | $3.14 | $3.18 | $3.08 | $3.14 | $2.65 | 527,644 |
| 2016-06-28 | $2.98 | $3.10 | $2.95 | $3.09 | $2.60 | 461,429 |
| 2016-06-27 | $3.03 | $3.06 | $2.89 | $2.95 | $2.49 | 800,733 |
| 2016-06-24 | $3.02 | $3.15 | $3.01 | $3.07 | $2.59 | 864,291 |
| 2016-06-23 | $3.10 | $3.22 | $3.10 | $3.19 | $2.69 | 412,574 |
| 2016-06-22 | $3.15 | $3.15 | $3.05 | $3.05 | $2.57 | 262,311 |
| 2016-06-21 | $3.22 | $3.22 | $3.11 | $3.14 | $2.65 | 270,388 |
| 2016-06-20 | $3.27 | $3.29 | $3.17 | $3.18 | $2.68 | 347,660 |
| 2016-06-17 | $3.15 | $3.27 | $3.10 | $3.22 | $2.71 | 1,537,401 |
| 2016-06-16 | $3.07 | $3.14 | $2.98 | $3.13 | $2.64 | 309,208 |
| 2016-06-15 | $2.99 | $3.15 | $2.97 | $3.09 | $2.60 | 274,220 |
| 2016-06-14 | $3.01 | $3.07 | $2.93 | $2.98 | $2.51 | 424,645 |
| 2016-06-13 | $3.10 | $3.16 | $3.00 | $3.05 | $2.57 | 397,008 |
| 2016-06-10 | $3.20 | $3.24 | $3.10 | $3.12 | $2.63 | 564,262 |
| 2016-06-09 | $3.22 | $3.28 | $3.17 | $3.26 | $2.75 | 293,841 |
| 2016-06-08 | $3.30 | $3.32 | $3.23 | $3.24 | $2.73 | 404,341 |
| 2016-06-07 | $3.21 | $3.31 | $3.21 | $3.30 | $2.78 | 450,881 |
| 2016-06-06 | $3.17 | $3.26 | $3.15 | $3.21 | $2.70 | 648,419 |
| 2016-06-03 | $3.39 | $3.39 | $3.12 | $3.17 | $2.67 | 668,722 |
| 2016-06-02 | $3.33 | $3.36 | $3.27 | $3.32 | $2.80 | 249,410 |
| 2016-06-01 | $3.28 | $3.35 | $3.27 | $3.35 | $2.82 | 478,728 |
| 2016-05-31 | $3.36 | $3.36 | $3.28 | $3.32 | $2.80 | 486,446 |
| 2016-05-27 | $3.29 | $3.36 | $3.26 | $3.32 | $2.80 | 377,372 |
| 2016-05-26 | $3.31 | $3.38 | $3.25 | $3.28 | $2.76 | 452,279 |
| 2016-05-25 | $3.28 | $3.38 | $3.27 | $3.30 | $2.78 | 801,897 |
| 2016-05-24 | $3.08 | $3.27 | $3.08 | $3.26 | $2.75 | 1,712,255 |
| 2016-05-23 | $3.03 | $3.17 | $3.03 | $3.10 | $2.61 | 579,673 |
| 2016-05-20 | $3.02 | $3.05 | $2.97 | $3.03 | $2.55 | 405,260 |
| 2016-05-19 | $2.94 | $3.02 | $2.91 | $3.01 | $2.54 | 779,179 |
| 2016-05-18 | $3.01 | $3.10 | $2.95 | $2.98 | $2.51 | 413,627 |
| 2016-05-17 | $3.03 | $3.13 | $3.00 | $3.06 | $2.58 | 723,508 |
| 2016-05-16 | $3.00 | $3.10 | $2.99 | $3.07 | $2.59 | 475,253 |
| 2016-05-13 | $2.98 | $3.05 | $2.96 | $3.01 | $2.54 | 354,659 |
| 2016-05-12 | $3.11 | $3.12 | $2.96 | $2.98 | $2.51 | 669,409 |
| 2016-05-11 | $3.08 | $3.25 | $3.03 | $3.06 | $2.58 | 1,082,032 |
| 2016-05-10 | $3.04 | $3.14 | $2.98 | $3.09 | $2.60 | 596,897 |
| 2016-05-09 | $2.92 | $3.10 | $2.85 | $3.05 | $2.57 | 938,655 |
| 2016-05-06 | $2.90 | $3.02 | $2.89 | $2.98 | $2.51 | 342,830 |
| 2016-05-05 | $3.03 | $3.04 | $2.90 | $2.93 | $2.47 | 477,836 |
| 2016-05-04 | $2.91 | $3.00 | $2.88 | $3.00 | $2.53 | 430,443 |
| 2016-05-03 | $3.05 | $3.06 | $2.84 | $2.92 | $2.46 | 589,006 |
| 2016-05-02 | $3.05 | $3.12 | $3.01 | $3.10 | $2.61 | 426,831 |
| 2016-04-29 | $3.05 | $3.10 | $2.95 | $3.04 | $2.56 | 691,684 |
| 2016-04-28 | $3.14 | $3.19 | $3.03 | $3.03 | $2.55 | 495,414 |
| 2016-04-27 | $3.10 | $3.17 | $3.08 | $3.12 | $2.63 | 405,247 |
| 2016-04-26 | $2.92 | $3.19 | $2.91 | $3.12 | $2.63 | 1,582,119 |
| 2016-04-25 | $2.89 | $2.91 | $2.83 | $2.91 | $2.45 | 493,990 |
| 2016-04-22 | $2.82 | $2.91 | $2.82 | $2.87 | $2.42 | 345,447 |
| 2016-04-21 | $2.89 | $2.93 | $2.81 | $2.85 | $2.40 | 593,104 |
| 2016-04-20 | $2.90 | $2.93 | $2.84 | $2.89 | $2.43 | 527,995 |
| 2016-04-19 | $2.91 | $2.94 | $2.85 | $2.90 | $2.44 | 521,018 |
| 2016-04-18 | $2.87 | $2.90 | $2.81 | $2.89 | $2.43 | 374,577 |
| 2016-04-15 | $2.85 | $2.92 | $2.83 | $2.86 | $2.41 | 404,353 |
| 2016-04-14 | $2.88 | $2.90 | $2.81 | $2.87 | $2.42 | 458,259 |
| 2016-04-13 | $2.85 | $2.91 | $2.82 | $2.88 | $2.43 | 537,262 |
| 2016-04-12 | $2.83 | $2.92 | $2.78 | $2.86 | $2.41 | 440,868 |
| 2016-04-11 | $2.88 | $2.92 | $2.82 | $2.83 | $2.38 | 402,820 |
| 2016-04-08 | $2.81 | $2.90 | $2.79 | $2.85 | $2.40 | 487,542 |
| 2016-04-07 | $2.83 | $2.90 | $2.75 | $2.78 | $2.34 | 402,882 |
| 2016-04-06 | $2.81 | $2.86 | $2.73 | $2.85 | $2.40 | 392,369 |
| 2016-04-05 | $2.94 | $2.98 | $2.87 | $2.91 | $2.38 | 667,180 |
| 2016-04-04 | $3.06 | $3.12 | $2.86 | $2.90 | $2.37 | 931,236 |
| 2016-04-01 | $3.10 | $3.16 | $2.98 | $3.08 | $2.52 | 353,130 |
| 2016-03-31 | $3.07 | $3.15 | $3.03 | $3.14 | $2.56 | 854,496 |
| 2016-03-30 | $3.00 | $3.10 | $2.95 | $3.08 | $2.52 | 856,355 |
| 2016-03-29 | $2.85 | $3.03 | $2.81 | $2.97 | $2.43 | 737,643 |
| 2016-03-28 | $3.01 | $3.01 | $2.85 | $2.87 | $2.34 | 463,322 |
| 2016-03-24 | $2.83 | $3.04 | $2.77 | $3.01 | $2.46 | 540,847 |
| 2016-03-23 | $3.10 | $3.14 | $2.83 | $2.83 | $2.31 | 477,763 |
| 2016-03-22 | $3.12 | $3.14 | $3.03 | $3.08 | $2.52 | 293,403 |
| 2016-03-21 | $3.15 | $3.23 | $3.13 | $3.13 | $2.56 | 342,310 |
| 2016-03-18 | $3.08 | $3.14 | $3.00 | $3.13 | $2.56 | 1,208,694 |
| 2016-03-17 | $2.91 | $3.08 | $2.84 | $3.05 | $2.49 | 593,589 |
| 2016-03-16 | $2.78 | $2.90 | $2.71 | $2.89 | $2.36 | 538,733 |
| 2016-03-15 | $2.90 | $2.93 | $2.76 | $2.80 | $2.29 | 573,215 |
| 2016-03-14 | $2.83 | $2.99 | $2.79 | $2.90 | $2.37 | 695,126 |
| 2016-03-11 | $2.75 | $2.86 | $2.67 | $2.83 | $2.31 | 1,166,375 |
| 2016-03-10 | $2.81 | $2.83 | $2.67 | $2.70 | $2.21 | 497,632 |
| 2016-03-09 | $2.79 | $2.81 | $2.71 | $2.81 | $2.30 | 650,274 |
| 2016-03-08 | $2.99 | $2.99 | $2.74 | $2.74 | $2.24 | 643,846 |
| 2016-03-07 | $2.90 | $3.06 | $2.90 | $3.00 | $2.45 | 958,186 |
| 2016-03-04 | $3.06 | $3.14 | $2.90 | $2.92 | $2.38 | 1,154,066 |
| 2016-03-03 | $2.89 | $3.10 | $2.89 | $3.01 | $2.46 | 1,060,382 |
| 2016-03-02 | $2.74 | $2.96 | $2.74 | $2.89 | $2.36 | 920,941 |
| 2016-03-01 | $2.64 | $2.78 | $2.60 | $2.76 | $2.25 | 800,883 |
| 2016-02-29 | $2.51 | $2.65 | $2.51 | $2.62 | $2.14 | 831,418 |
| 2016-02-26 | $2.43 | $2.59 | $2.41 | $2.53 | $2.07 | 1,220,301 |
| 2016-02-25 | $2.27 | $2.48 | $2.24 | $2.43 | $1.98 | 1,051,864 |
| 2016-02-24 | $2.32 | $2.41 | $2.23 | $2.35 | $1.92 | 747,956 |
| 2016-02-23 | $2.37 | $2.46 | $2.34 | $2.37 | $1.94 | 434,806 |
| 2016-02-22 | $2.38 | $2.43 | $2.36 | $2.38 | $1.94 | 551,885 |
| 2016-02-19 | $2.30 | $2.38 | $2.29 | $2.34 | $1.91 | 542,082 |
| 2016-02-18 | $2.40 | $2.40 | $2.29 | $2.32 | $1.89 | 538,380 |
| 2016-02-17 | $2.26 | $2.40 | $2.26 | $2.38 | $1.94 | 849,849 |
| 2016-02-16 | $2.04 | $2.25 | $2.04 | $2.24 | $1.83 | 950,360 |
| 2016-02-12 | $1.92 | $2.01 | $1.90 | $2.00 | $1.63 | 1,277,052 |
| 2016-02-11 | $1.95 | $1.97 | $1.85 | $1.90 | $1.55 | 1,368,158 |
| 2016-02-10 | $2.01 | $2.05 | $1.97 | $1.98 | $1.62 | 890,255 |
| 2016-02-09 | $2.09 | $2.10 | $1.99 | $2.01 | $1.64 | 1,099,698 |
| 2016-02-08 | $2.18 | $2.22 | $2.09 | $2.11 | $1.72 | 1,209,571 |
| 2016-02-05 | $2.25 | $2.33 | $2.22 | $2.22 | $1.81 | 969,489 |
| 2016-02-04 | $2.37 | $2.41 | $2.25 | $2.27 | $1.85 | 1,457,621 |
| 2016-02-03 | $2.36 | $2.44 | $2.27 | $2.38 | $1.94 | 598,821 |
| 2016-02-02 | $2.50 | $2.50 | $2.31 | $2.32 | $1.89 | 818,745 |
| 2016-02-01 | $2.51 | $2.55 | $2.41 | $2.54 | $2.07 | 660,160 |
| 2016-01-29 | $2.59 | $2.65 | $2.48 | $2.56 | $2.09 | 1,216,237 |
| 2016-01-28 | $2.48 | $2.57 | $2.45 | $2.50 | $2.04 | 608,080 |
| 2016-01-27 | $2.45 | $2.56 | $2.43 | $2.46 | $2.01 | 747,387 |
| 2016-01-26 | $2.20 | $2.55 | $2.14 | $2.49 | $2.03 | 1,398,205 |
| 2016-01-25 | $2.23 | $2.34 | $2.16 | $2.17 | $1.77 | 965,927 |
| 2016-01-22 | $2.22 | $2.27 | $2.17 | $2.26 | $1.85 | 1,066,878 |
| 2016-01-21 | $2.10 | $2.19 | $2.06 | $2.10 | $1.72 | 1,364,065 |
| 2016-01-20 | $2.02 | $2.11 | $1.94 | $2.08 | $1.70 | 2,719,532 |
| 2016-01-19 | $2.25 | $2.25 | $2.03 | $2.06 | $1.68 | 1,050,527 |
| 2016-01-15 | $2.22 | $2.26 | $2.07 | $2.25 | $1.84 | 1,209,645 |
| 2016-01-14 | $2.20 | $2.39 | $1.98 | $2.32 | $1.89 | 1,791,378 |
| 2016-01-13 | $2.29 | $2.35 | $2.21 | $2.22 | $1.81 | 1,069,250 |
| 2016-01-12 | $2.56 | $2.58 | $2.18 | $2.30 | $1.88 | 1,882,826 |
| 2016-01-11 | $2.63 | $2.63 | $2.50 | $2.51 | $2.05 | 2,043,073 |
| 2016-01-08 | $2.66 | $2.69 | $2.60 | $2.64 | $2.16 | 1,547,199 |
| 2016-01-07 | $2.65 | $2.74 | $2.62 | $2.67 | $2.18 | 2,339,957 |
| 2016-01-06 | $2.70 | $2.76 | $2.68 | $2.69 | $2.20 | 713,120 |
| 2016-01-05 | $2.73 | $2.84 | $2.71 | $2.81 | $2.22 | 925,905 |
| 2016-01-04 | $2.68 | $2.75 | $2.64 | $2.74 | $2.17 | 917,299 |
| 2015-12-31 | $2.64 | $2.75 | $2.64 | $2.70 | $2.13 | 857,909 |
| 2015-12-30 | $2.61 | $2.69 | $2.61 | $2.67 | $2.11 | 908,786 |
| 2015-12-29 | $2.68 | $2.72 | $2.59 | $2.63 | $2.08 | 1,564,747 |
| 2015-12-28 | $2.77 | $2.78 | $2.69 | $2.70 | $2.13 | 1,267,308 |
| 2015-12-24 | $2.75 | $2.82 | $2.75 | $2.80 | $2.21 | 459,402 |
| 2015-12-23 | $2.79 | $2.83 | $2.69 | $2.74 | $2.17 | 1,147,182 |
| 2015-12-22 | $2.75 | $2.81 | $2.72 | $2.78 | $2.20 | 776,714 |
| 2015-12-21 | $2.68 | $2.79 | $2.68 | $2.73 | $2.16 | 971,440 |
| 2015-12-18 | $2.83 | $2.87 | $2.62 | $2.63 | $2.08 | 3,276,396 |
| 2015-12-17 | $2.75 | $2.84 | $2.75 | $2.83 | $2.24 | 974,082 |
| 2015-12-16 | $2.61 | $2.76 | $2.57 | $2.74 | $2.17 | 1,852,094 |
| 2015-12-15 | $2.35 | $2.57 | $2.30 | $2.54 | $2.01 | 3,855,596 |
| 2015-12-14 | $2.45 | $2.46 | $2.25 | $2.27 | $1.79 | 2,926,663 |
| 2015-12-11 | $2.60 | $2.70 | $2.46 | $2.49 | $1.97 | 1,937,057 |
| 2015-12-10 | $2.80 | $2.80 | $2.61 | $2.63 | $2.08 | 2,787,881 |
| 2015-12-09 | $2.88 | $2.94 | $2.80 | $2.82 | $2.23 | 2,708,965 |
| 2015-12-08 | $3.09 | $3.15 | $2.89 | $2.97 | $2.35 | 5,020,789 |
| 2015-12-07 | $4.11 | $4.14 | $4.02 | $4.05 | $3.20 | 877,084 |
| 2015-12-04 | $4.19 | $4.20 | $4.11 | $4.15 | $3.28 | 703,401 |
| 2015-12-03 | $4.24 | $4.26 | $4.17 | $4.18 | $3.30 | 571,427 |
| 2015-12-02 | $4.30 | $4.35 | $4.23 | $4.24 | $3.35 | 597,261 |
| 2015-12-01 | $4.32 | $4.37 | $4.27 | $4.30 | $3.40 | 595,853 |
| 2015-11-30 | $4.38 | $4.45 | $4.28 | $4.32 | $3.41 | 848,958 |
| 2015-11-27 | $4.29 | $4.39 | $4.29 | $4.38 | $3.46 | 254,846 |
| 2015-11-25 | $4.22 | $4.30 | $4.20 | $4.29 | $3.39 | 489,444 |
| 2015-11-24 | $4.21 | $4.28 | $4.19 | $4.22 | $3.34 | 865,305 |
| 2015-11-23 | $4.30 | $4.34 | $4.19 | $4.19 | $3.31 | 649,108 |
| 2015-11-20 | $4.37 | $4.41 | $4.28 | $4.28 | $3.38 | 505,289 |
| 2015-11-19 | $4.48 | $4.50 | $4.36 | $4.36 | $3.45 | 389,725 |
| 2015-11-18 | $4.29 | $4.50 | $4.29 | $4.49 | $3.55 | 650,731 |
| 2015-11-17 | $4.44 | $4.48 | $4.28 | $4.32 | $3.41 | 662,337 |
| 2015-11-16 | $4.52 | $4.58 | $4.42 | $4.46 | $3.52 | 643,930 |
| 2015-11-13 | $4.54 | $4.60 | $4.47 | $4.53 | $3.58 | 692,630 |
| 2015-11-12 | $4.65 | $4.70 | $4.56 | $4.57 | $3.61 | 501,011 |
| 2015-11-11 | $4.67 | $4.73 | $4.62 | $4.68 | $3.70 | 364,261 |
| 2015-11-10 | $4.64 | $4.73 | $4.62 | $4.68 | $3.70 | 460,571 |
| 2015-11-09 | $4.81 | $4.83 | $4.64 | $4.66 | $3.68 | 513,979 |
| 2015-11-06 | $4.90 | $4.92 | $4.75 | $4.83 | $3.82 | 830,080 |
| 2015-11-05 | $5.04 | $5.04 | $4.90 | $4.92 | $3.89 | 574,243 |
| 2015-11-04 | $5.15 | $5.20 | $5.04 | $5.07 | $4.01 | 481,955 |
| 2015-11-03 | $5.10 | $5.21 | $5.06 | $5.15 | $4.07 | 714,752 |
| 2015-11-02 | $4.88 | $5.14 | $4.86 | $5.11 | $4.04 | 555,147 |
| 2015-10-30 | $4.98 | $5.00 | $4.75 | $4.85 | $3.83 | 776,180 |
| 2015-10-29 | $4.94 | $4.98 | $4.88 | $4.91 | $3.88 | 258,476 |
| 2015-10-28 | $4.88 | $5.03 | $4.80 | $4.98 | $3.94 | 523,118 |
| 2015-10-27 | $5.08 | $5.09 | $4.87 | $4.89 | $3.86 | 543,895 |
| 2015-10-26 | $5.13 | $5.14 | $5.03 | $5.08 | $4.01 | 405,812 |
| 2015-10-23 | $5.10 | $5.12 | $5.05 | $5.12 | $4.05 | 276,345 |
| 2015-10-22 | $5.09 | $5.15 | $5.02 | $5.09 | $4.02 | 431,924 |
| 2015-10-21 | $5.12 | $5.15 | $5.04 | $5.04 | $3.98 | 342,918 |
| 2015-10-20 | $5.04 | $5.17 | $5.04 | $5.11 | $4.04 | 517,492 |
| 2015-10-19 | $5.18 | $5.20 | $5.01 | $5.07 | $4.01 | 408,931 |
| 2015-10-16 | $5.21 | $5.31 | $5.10 | $5.19 | $4.10 | 865,382 |
| 2015-10-15 | $5.13 | $5.20 | $5.04 | $5.19 | $4.10 | 1,355,280 |
| 2015-10-14 | $5.18 | $5.22 | $5.11 | $5.13 | $4.05 | 406,318 |
| 2015-10-13 | $5.21 | $5.30 | $5.13 | $5.16 | $4.08 | 581,767 |
| 2015-10-12 | $5.30 | $5.37 | $5.23 | $5.26 | $4.16 | 537,296 |
| 2015-10-09 | $5.44 | $5.45 | $5.30 | $5.31 | $4.20 | 314,126 |
| 2015-10-08 | $5.34 | $5.43 | $5.33 | $5.41 | $4.28 | 478,095 |
| 2015-10-07 | $5.16 | $5.39 | $5.16 | $5.38 | $4.25 | 594,727 |
| 2015-10-06 | $5.37 | $5.43 | $5.32 | $5.36 | $4.10 | 767,499 |
| 2015-10-05 | $5.20 | $5.38 | $5.19 | $5.37 | $4.11 | 652,605 |
| 2015-10-02 | $5.03 | $5.17 | $5.00 | $5.17 | $3.95 | 456,731 |
| 2015-10-01 | $4.99 | $5.07 | $4.94 | $5.05 | $3.86 | 483,478 |
| 2015-09-30 | $5.00 | $5.07 | $4.77 | $4.96 | $3.79 | 1,654,550 |
| 2015-09-29 | $5.19 | $5.23 | $4.95 | $5.00 | $3.82 | 783,632 |
| 2015-09-28 | $5.41 | $5.45 | $5.13 | $5.18 | $3.96 | 694,501 |
| 2015-09-25 | $5.56 | $5.57 | $5.41 | $5.42 | $4.14 | 546,473 |
| 2015-09-24 | $5.58 | $5.59 | $5.50 | $5.56 | $4.25 | 327,526 |
| 2015-09-23 | $5.51 | $5.62 | $5.51 | $5.58 | $4.27 | 403,810 |
| 2015-09-22 | $5.53 | $5.62 | $5.48 | $5.50 | $4.21 | 688,540 |
| 2015-09-21 | $5.52 | $5.70 | $5.51 | $5.58 | $4.27 | 776,047 |
| 2015-09-18 | $5.30 | $5.54 | $5.28 | $5.53 | $4.23 | 1,330,441 |
| 2015-09-17 | $5.24 | $5.43 | $5.22 | $5.38 | $4.11 | 641,717 |
| 2015-09-16 | $5.20 | $5.29 | $5.17 | $5.26 | $4.02 | 376,931 |
| 2015-09-15 | $5.20 | $5.21 | $5.10 | $5.18 | $3.96 | 566,006 |
| 2015-09-14 | $5.20 | $5.25 | $5.14 | $5.22 | $3.99 | 334,793 |
| 2015-09-11 | $5.18 | $5.24 | $5.11 | $5.22 | $3.99 | 589,446 |
| 2015-09-10 | $5.23 | $5.28 | $5.16 | $5.22 | $3.99 | 477,264 |
| 2015-09-09 | $5.39 | $5.43 | $5.23 | $5.25 | $4.01 | 590,073 |
| 2015-09-08 | $5.44 | $5.45 | $5.33 | $5.39 | $4.12 | 481,414 |
| 2015-09-04 | $5.34 | $5.41 | $5.30 | $5.39 | $4.12 | 386,439 |
| 2015-09-03 | $5.28 | $5.49 | $5.28 | $5.39 | $4.12 | 861,579 |
| 2015-09-02 | $5.24 | $5.30 | $5.21 | $5.26 | $4.02 | 1,174,492 |
| 2015-09-01 | $5.12 | $5.29 | $5.11 | $5.19 | $3.97 | 838,801 |
| 2015-08-31 | $5.14 | $5.32 | $5.06 | $5.19 | $3.97 | 1,269,636 |
| 2015-08-28 | $5.04 | $5.21 | $4.99 | $5.16 | $3.95 | 746,167 |
| 2015-08-27 | $4.96 | $5.13 | $4.96 | $5.03 | $3.85 | 1,047,063 |
| 2015-08-26 | $4.93 | $4.98 | $4.85 | $4.95 | $3.79 | 1,227,222 |
| 2015-08-25 | $5.08 | $5.10 | $4.83 | $4.85 | $3.71 | 1,277,799 |
| 2015-08-24 | $5.05 | $5.26 | $4.95 | $4.98 | $3.81 | 932,166 |
| 2015-08-21 | $5.26 | $5.36 | $5.20 | $5.21 | $3.98 | 512,144 |
| 2015-08-20 | $5.42 | $5.44 | $5.33 | $5.34 | $4.08 | 394,220 |
| 2015-08-19 | $5.41 | $5.48 | $5.36 | $5.44 | $4.16 | 484,246 |
| 2015-08-18 | $5.42 | $5.49 | $5.41 | $5.45 | $4.17 | 437,774 |
| 2015-08-17 | $5.35 | $5.48 | $5.34 | $5.44 | $4.16 | 719,820 |
| 2015-08-14 | $5.27 | $5.42 | $5.27 | $5.38 | $4.11 | 549,781 |
| 2015-08-13 | $5.33 | $5.37 | $5.27 | $5.28 | $4.04 | 470,007 |
| 2015-08-12 | $5.37 | $5.40 | $5.28 | $5.32 | $4.07 | 733,812 |
| 2015-08-11 | $5.29 | $5.41 | $5.26 | $5.36 | $4.10 | 1,004,339 |
| 2015-08-10 | $5.24 | $5.32 | $5.23 | $5.27 | $4.03 | 743,401 |
RAIT Financial Trust (RASFD) News Headlines
Recent RAIT Financial Trust (RASFD) News
Similar Companies to RAIT Financial Trust (RASFD) 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 | -- | -- | -- |