Rand Logistics Inc (RLOG) Exchange: NASDAQ
Data as of Oct. 7, 2025
$0.04 ($-0.03) -47.76%
Rand Logistics Inc - Daily Information
Click for more stock information on Rand Logistics Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $0.07 |
| Previous Close | $0.04 |
| High | $0.07 |
| Low | $0.03 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.07 |
| Adjusted Low | $0.03 |
Invest in Rand Logistics Inc (RLOG)
Historical Stock Data for Rand Logistics Inc (RLOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-30 | $0.07 | $0.07 | $0.03 | $0.04 | $0.04 | 1,962,954 |
| 2018-01-29 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 270,971 |
| 2018-01-26 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 200,542 |
| 2018-01-25 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 284,729 |
| 2018-01-24 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 157,559 |
| 2018-01-23 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 268,717 |
| 2018-01-22 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 77,927 |
| 2018-01-19 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 302,024 |
| 2018-01-18 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 406,515 |
| 2018-01-17 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 233,423 |
| 2018-01-16 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 349,170 |
| 2018-01-12 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 386,560 |
| 2018-01-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 339,230 |
| 2018-01-10 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 443,558 |
| 2018-01-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 653,062 |
| 2018-01-08 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 2,258,229 |
| 2018-01-05 | $0.13 | $0.15 | $0.06 | $0.07 | $0.07 | 5,384,475 |
| 2018-01-04 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,187,431 |
| 2018-01-03 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,011,011 |
| 2018-01-02 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,554,768 |
| 2017-12-29 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,626,162 |
| 2017-12-28 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 2,592,240 |
| 2017-12-27 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 1,835,271 |
| 2017-12-26 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,317,959 |
| 2017-12-22 | $0.20 | $0.21 | $0.15 | $0.16 | $0.16 | 3,001,490 |
| 2017-12-21 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 1,385,831 |
| 2017-12-20 | $0.20 | $0.22 | $0.17 | $0.18 | $0.18 | 2,175,844 |
| 2017-12-19 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 1,087,288 |
| 2017-12-18 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 1,270,937 |
| 2017-12-15 | $0.22 | $0.28 | $0.22 | $0.22 | $0.22 | 4,733,009 |
| 2017-12-14 | $0.20 | $0.23 | $0.19 | $0.22 | $0.22 | 2,952,360 |
| 2017-12-13 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,119,144 |
| 2017-12-12 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 1,065,857 |
| 2017-12-11 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 1,430,455 |
| 2017-12-08 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 2,152,863 |
| 2017-12-07 | $0.24 | $0.26 | $0.20 | $0.22 | $0.22 | 4,743,472 |
| 2017-12-06 | $0.28 | $0.28 | $0.23 | $0.23 | $0.23 | 1,854,327 |
| 2017-12-05 | $0.25 | $0.30 | $0.25 | $0.25 | $0.25 | 4,787,467 |
| 2017-12-04 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 2,499,894 |
| 2017-12-01 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 1,656,018 |
| 2017-11-30 | $0.29 | $0.35 | $0.28 | $0.28 | $0.28 | 5,231,775 |
| 2017-11-29 | $0.30 | $0.32 | $0.28 | $0.28 | $0.28 | 1,576,694 |
| 2017-11-28 | $0.31 | $0.33 | $0.29 | $0.31 | $0.31 | 2,066,650 |
| 2017-11-27 | $0.30 | $0.37 | $0.26 | $0.35 | $0.35 | 6,937,778 |
| 2017-11-24 | $0.34 | $0.35 | $0.27 | $0.31 | $0.31 | 3,139,353 |
| 2017-11-22 | $0.47 | $0.50 | $0.36 | $0.37 | $0.37 | 8,328,101 |
| 2017-11-21 | $0.56 | $0.61 | $0.54 | $0.58 | $0.58 | 1,479,445 |
| 2017-11-20 | $0.62 | $0.66 | $0.55 | $0.57 | $0.57 | 1,427,184 |
| 2017-11-17 | $0.66 | $0.72 | $0.58 | $0.63 | $0.63 | 4,135,743 |
| 2017-11-16 | $0.65 | $0.66 | $0.51 | $0.52 | $0.52 | 2,357,548 |
| 2017-11-15 | $0.73 | $0.87 | $0.65 | $0.65 | $0.65 | 4,077,931 |
| 2017-11-14 | $0.68 | $0.83 | $0.63 | $0.80 | $0.80 | 2,332,554 |
| 2017-11-13 | $0.74 | $0.74 | $0.65 | $0.67 | $0.67 | 1,884,699 |
| 2017-11-10 | $0.72 | $0.85 | $0.68 | $0.71 | $0.71 | 5,050,523 |
| 2017-11-09 | $0.65 | $0.80 | $0.62 | $0.65 | $0.65 | 6,029,459 |
| 2017-11-08 | $1.22 | $1.30 | $0.68 | $0.72 | $0.72 | 21,033,351 |
| 2017-11-07 | $0.72 | $1.93 | $0.67 | $1.90 | $1.90 | 70,205,287 |
| 2017-11-06 | $0.45 | $0.52 | $0.40 | $0.46 | $0.46 | 4,529,885 |
| 2017-11-03 | $0.37 | $0.48 | $0.35 | $0.39 | $0.39 | 4,469,950 |
| 2017-11-02 | $0.35 | $0.39 | $0.34 | $0.37 | $0.37 | 656,505 |
| 2017-11-01 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 90,023 |
| 2017-10-31 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 32,608 |
| 2017-10-30 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 212,771 |
| 2017-10-27 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 228,599 |
| 2017-10-26 | $0.36 | $0.42 | $0.34 | $0.37 | $0.37 | 1,215,927 |
| 2017-10-25 | $0.34 | $0.36 | $0.31 | $0.35 | $0.35 | 725,513 |
| 2017-10-24 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 123,516 |
| 2017-10-23 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 120,843 |
| 2017-10-20 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 82,089 |
| 2017-10-19 | $0.37 | $0.39 | $0.32 | $0.35 | $0.35 | 216,890 |
| 2017-10-18 | $0.40 | $0.41 | $0.34 | $0.36 | $0.36 | 679,620 |
| 2017-10-17 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 452,207 |
| 2017-10-16 | $0.40 | $0.45 | $0.37 | $0.40 | $0.40 | 1,267,316 |
| 2017-10-13 | $0.31 | $0.41 | $0.31 | $0.40 | $0.40 | 1,780,160 |
| 2017-10-12 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 110,287 |
| 2017-10-11 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 80,565 |
| 2017-10-10 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 172,268 |
| 2017-10-09 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 143,559 |
| 2017-10-06 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 142,165 |
| 2017-10-05 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 170,591 |
| 2017-10-04 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 285,538 |
| 2017-10-03 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 242,253 |
| 2017-10-02 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 282,892 |
| 2017-09-29 | $0.28 | $0.35 | $0.28 | $0.32 | $0.32 | 919,948 |
| 2017-09-28 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 358,385 |
| 2017-09-27 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 801,402 |
| 2017-09-26 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 438,495 |
| 2017-09-25 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 556,971 |
| 2017-09-22 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 303,951 |
| 2017-09-21 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 881,352 |
| 2017-09-20 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 273,581 |
| 2017-09-19 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 589,267 |
| 2017-09-18 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 385,778 |
| 2017-09-15 | $0.30 | $0.32 | $0.26 | $0.26 | $0.26 | 517,795 |
| 2017-09-14 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 648,572 |
| 2017-09-13 | $0.28 | $0.38 | $0.28 | $0.29 | $0.29 | 3,614,140 |
| 2017-09-12 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 102,395 |
| 2017-09-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 95,361 |
| 2017-09-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 110,667 |
| 2017-09-07 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 316,771 |
| 2017-09-06 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 99,301 |
| 2017-09-05 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 232,967 |
| 2017-09-01 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 139,142 |
| 2017-08-31 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 189,260 |
| 2017-08-30 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 473,107 |
| 2017-08-29 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 472,905 |
| 2017-08-28 | $0.27 | $0.34 | $0.27 | $0.31 | $0.31 | 2,396,442 |
| 2017-08-25 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 208,807 |
| 2017-08-24 | $0.27 | $0.30 | $0.26 | $0.27 | $0.27 | 656,913 |
| 2017-08-23 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 330,956 |
| 2017-08-22 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 170,451 |
| 2017-08-21 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 211,295 |
| 2017-08-18 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 302,532 |
| 2017-08-17 | $0.28 | $0.32 | $0.27 | $0.28 | $0.28 | 1,017,904 |
| 2017-08-16 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 411,244 |
| 2017-08-15 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 309,239 |
| 2017-08-14 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 597,026 |
| 2017-08-11 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 546,209 |
| 2017-08-10 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 500,125 |
| 2017-08-09 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 436,082 |
| 2017-08-08 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 154,133 |
| 2017-08-07 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 215,309 |
| 2017-08-04 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 380,843 |
| 2017-08-03 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 656,029 |
| 2017-08-02 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 913,601 |
| 2017-08-01 | $0.25 | $0.32 | $0.24 | $0.30 | $0.30 | 2,141,618 |
| 2017-07-31 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 402,421 |
| 2017-07-28 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 201,035 |
| 2017-07-27 | $0.30 | $0.30 | $0.25 | $0.28 | $0.28 | 629,595 |
| 2017-07-26 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 291,841 |
| 2017-07-25 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 642,926 |
| 2017-07-24 | $0.32 | $0.35 | $0.30 | $0.31 | $0.31 | 1,109,656 |
| 2017-07-21 | $0.33 | $0.37 | $0.31 | $0.34 | $0.34 | 1,204,977 |
| 2017-07-20 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 826,313 |
| 2017-07-19 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 602,677 |
| 2017-07-18 | $0.34 | $0.35 | $0.28 | $0.32 | $0.32 | 2,284,018 |
| 2017-07-17 | $0.41 | $0.49 | $0.33 | $0.34 | $0.34 | 6,540,018 |
| 2017-07-14 | $0.24 | $0.60 | $0.24 | $0.39 | $0.39 | 24,465,460 |
| 2017-07-13 | $0.26 | $0.27 | $0.19 | $0.24 | $0.24 | 714,604 |
| 2017-07-12 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 156,429 |
| 2017-07-11 | $0.32 | $0.32 | $0.25 | $0.27 | $0.27 | 477,767 |
| 2017-07-10 | $0.31 | $0.35 | $0.30 | $0.32 | $0.32 | 204,795 |
| 2017-07-07 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 336,910 |
| 2017-07-06 | $0.38 | $0.39 | $0.29 | $0.31 | $0.31 | 1,119,530 |
| 2017-07-05 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 555,155 |
| 2017-07-03 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 95,785 |
| 2017-06-30 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 101,639 |
| 2017-06-29 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 150,380 |
| 2017-06-28 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 177,823 |
| 2017-06-27 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 320,284 |
| 2017-06-26 | $0.45 | $0.48 | $0.41 | $0.45 | $0.45 | 594,754 |
| 2017-06-23 | $0.42 | $0.51 | $0.39 | $0.44 | $0.44 | 1,399,406 |
| 2017-06-22 | $0.45 | $0.46 | $0.38 | $0.42 | $0.42 | 774,529 |
| 2017-06-21 | $0.35 | $0.47 | $0.34 | $0.45 | $0.45 | 2,688,108 |
| 2017-06-20 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 139,648 |
| 2017-06-19 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 257,196 |
| 2017-06-16 | $0.36 | $0.36 | $0.32 | $0.36 | $0.36 | 582,003 |
| 2017-06-15 | $0.36 | $0.38 | $0.32 | $0.34 | $0.34 | 1,230,832 |
| 2017-06-14 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 262,450 |
| 2017-06-13 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 138,759 |
| 2017-06-12 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 104,290 |
| 2017-06-09 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 225,037 |
| 2017-06-08 | $0.42 | $0.43 | $0.35 | $0.38 | $0.38 | 78,455 |
| 2017-06-07 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 106,320 |
| 2017-06-06 | $0.51 | $0.51 | $0.44 | $0.44 | $0.44 | 339,383 |
| 2017-06-05 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 39,066 |
| 2017-06-02 | $0.58 | $0.58 | $0.50 | $0.52 | $0.52 | 155,704 |
| 2017-06-01 | $0.58 | $0.63 | $0.56 | $0.56 | $0.56 | 19,167 |
| 2017-05-31 | $0.59 | $0.62 | $0.57 | $0.61 | $0.61 | 20,161 |
| 2017-05-30 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 27,158 |
| 2017-05-26 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 10,388 |
| 2017-05-25 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 27,572 |
| 2017-05-24 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 984 |
| 2017-05-23 | $0.64 | $0.64 | $0.55 | $0.59 | $0.59 | 36,865 |
| 2017-05-22 | $0.59 | $0.68 | $0.59 | $0.63 | $0.63 | 34,762 |
| 2017-05-19 | $0.57 | $0.63 | $0.57 | $0.60 | $0.60 | 15,761 |
| 2017-05-18 | $0.60 | $0.64 | $0.56 | $0.58 | $0.58 | 82,359 |
| 2017-05-17 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 40,027 |
| 2017-05-16 | $0.64 | $0.65 | $0.60 | $0.60 | $0.60 | 81,951 |
| 2017-05-15 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 66,740 |
| 2017-05-12 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 25,500 |
| 2017-05-11 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 24,200 |
| 2017-05-10 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 21,800 |
| 2017-05-09 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 41,300 |
| 2017-05-08 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 58,500 |
| 2017-05-05 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 54,700 |
| 2017-05-04 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 62,400 |
| 2017-05-03 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 7,200 |
| 2017-05-02 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 39,900 |
| 2017-05-01 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 10,600 |
| 2017-04-28 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 37,800 |
| 2017-04-27 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 21,300 |
| 2017-04-26 | $0.70 | $0.76 | $0.70 | $0.72 | $0.72 | 135,000 |
| 2017-04-25 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 13,100 |
| 2017-04-24 | $0.75 | $0.76 | $0.70 | $0.73 | $0.73 | 82,100 |
| 2017-04-21 | $0.72 | $0.76 | $0.70 | $0.75 | $0.75 | 85,100 |
| 2017-04-20 | $0.72 | $0.79 | $0.67 | $0.72 | $0.72 | 109,600 |
| 2017-04-19 | $0.77 | $0.78 | $0.66 | $0.74 | $0.74 | 119,700 |
| 2017-04-18 | $0.78 | $0.84 | $0.74 | $0.74 | $0.74 | 70,900 |
| 2017-04-17 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 26,100 |
| 2017-04-13 | $0.74 | $0.82 | $0.70 | $0.80 | $0.80 | 138,700 |
| 2017-04-12 | $0.75 | $0.85 | $0.75 | $0.78 | $0.78 | 52,300 |
| 2017-04-11 | $0.78 | $0.80 | $0.66 | $0.76 | $0.76 | 118,100 |
| 2017-04-10 | $0.72 | $0.85 | $0.65 | $0.81 | $0.81 | 275,200 |
| 2017-04-07 | $0.75 | $0.79 | $0.70 | $0.75 | $0.75 | 428,500 |
| 2017-04-06 | $0.63 | $0.75 | $0.63 | $0.73 | $0.73 | 282,800 |
| 2017-04-05 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 197,700 |
| 2017-04-04 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 62,000 |
| 2017-04-03 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 60,600 |
| 2017-03-31 | $0.64 | $0.71 | $0.61 | $0.64 | $0.64 | 98,600 |
| 2017-03-30 | $0.73 | $0.73 | $0.62 | $0.69 | $0.69 | 130,600 |
| 2017-03-29 | $0.68 | $0.72 | $0.66 | $0.70 | $0.70 | 99,700 |
| 2017-03-28 | $0.66 | $0.75 | $0.62 | $0.66 | $0.66 | 273,300 |
| 2017-03-27 | $0.51 | $0.65 | $0.51 | $0.60 | $0.60 | 243,900 |
| 2017-03-24 | $0.56 | $0.59 | $0.52 | $0.52 | $0.52 | 268,600 |
| 2017-03-23 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 301,800 |
| 2017-03-22 | $0.61 | $0.63 | $0.58 | $0.58 | $0.58 | 54,300 |
| 2017-03-21 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 146,600 |
| 2017-03-20 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 39,100 |
| 2017-03-17 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 99,500 |
| 2017-03-16 | $0.64 | $0.73 | $0.59 | $0.67 | $0.67 | 343,200 |
| 2017-03-15 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 95,600 |
| 2017-03-14 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 53,100 |
| 2017-03-13 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 12,100 |
| 2017-03-10 | $0.67 | $0.69 | $0.64 | $0.64 | $0.64 | 161,500 |
| 2017-03-09 | $0.71 | $0.73 | $0.61 | $0.67 | $0.67 | 216,300 |
| 2017-03-08 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 109,500 |
| 2017-03-07 | $0.74 | $0.78 | $0.72 | $0.73 | $0.73 | 245,000 |
| 2017-03-06 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 81,400 |
| 2017-03-03 | $0.74 | $0.79 | $0.74 | $0.75 | $0.75 | 70,700 |
| 2017-03-02 | $0.74 | $0.78 | $0.71 | $0.78 | $0.78 | 20,700 |
| 2017-03-01 | $0.73 | $0.77 | $0.69 | $0.73 | $0.73 | 213,100 |
| 2017-02-28 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 148,200 |
| 2017-02-27 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 132,600 |
| 2017-02-24 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 23,400 |
| 2017-02-23 | $0.82 | $0.85 | $0.82 | $0.82 | $0.82 | 83,300 |
| 2017-02-22 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 199,900 |
| 2017-02-21 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 97,600 |
| 2017-02-17 | $0.89 | $0.91 | $0.88 | $0.89 | $0.89 | 162,600 |
| 2017-02-16 | $0.92 | $0.94 | $0.87 | $0.87 | $0.87 | 162,700 |
| 2017-02-15 | $0.92 | $0.95 | $0.86 | $0.88 | $0.88 | 468,900 |
| 2017-02-14 | $1.25 | $1.42 | $0.96 | $0.98 | $0.98 | 2,881,800 |
| 2017-02-13 | $0.94 | $1.04 | $0.91 | $0.99 | $0.99 | 439,100 |
| 2017-02-10 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 48,100 |
| 2017-02-09 | $0.87 | $0.95 | $0.86 | $0.93 | $0.93 | 90,000 |
| 2017-02-08 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 19,600 |
| 2017-02-07 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 70,100 |
| 2017-02-06 | $0.91 | $0.93 | $0.87 | $0.91 | $0.91 | 127,900 |
| 2017-02-03 | $0.85 | $0.91 | $0.85 | $0.89 | $0.89 | 22,300 |
| 2017-02-02 | $0.88 | $0.90 | $0.85 | $0.90 | $0.90 | 87,500 |
| 2017-02-01 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 94,700 |
| 2017-01-31 | $0.89 | $0.98 | $0.89 | $0.94 | $0.94 | 206,700 |
| 2017-01-30 | $0.90 | $0.94 | $0.89 | $0.89 | $0.89 | 16,400 |
| 2017-01-27 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 61,600 |
| 2017-01-26 | $0.90 | $0.97 | $0.88 | $0.89 | $0.89 | 137,400 |
| 2017-01-25 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 90,900 |
| 2017-01-24 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 47,400 |
| 2017-01-23 | $0.94 | $0.95 | $0.89 | $0.93 | $0.93 | 146,200 |
| 2017-01-20 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 180,200 |
| 2017-01-19 | $0.95 | $0.95 | $0.88 | $0.90 | $0.90 | 96,600 |
| 2017-01-18 | $0.90 | $0.97 | $0.90 | $0.92 | $0.92 | 137,000 |
| 2017-01-17 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 73,200 |
| 2017-01-13 | $0.91 | $1.03 | $0.90 | $0.92 | $0.92 | 545,600 |
| 2017-01-12 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 39,600 |
| 2017-01-11 | $0.83 | $0.93 | $0.83 | $0.92 | $0.92 | 130,400 |
| 2017-01-10 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 103,200 |
| 2017-01-09 | $0.91 | $0.94 | $0.89 | $0.91 | $0.91 | 81,700 |
| 2017-01-06 | $0.91 | $0.95 | $0.90 | $0.91 | $0.91 | 88,000 |
| 2017-01-05 | $0.90 | $0.96 | $0.89 | $0.94 | $0.94 | 172,900 |
| 2017-01-04 | $0.86 | $0.90 | $0.83 | $0.87 | $0.87 | 121,400 |
| 2017-01-03 | $0.85 | $0.90 | $0.84 | $0.86 | $0.86 | 77,200 |
| 2016-12-30 | $0.83 | $0.90 | $0.82 | $0.83 | $0.83 | 183,800 |
| 2016-12-29 | $0.91 | $0.91 | $0.81 | $0.81 | $0.81 | 268,800 |
| 2016-12-28 | $0.88 | $0.91 | $0.84 | $0.85 | $0.85 | 129,800 |
| 2016-12-27 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 129,400 |
| 2016-12-23 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 86,300 |
| 2016-12-22 | $0.90 | $0.94 | $0.88 | $0.89 | $0.89 | 153,300 |
| 2016-12-21 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 54,800 |
| 2016-12-20 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 225,400 |
| 2016-12-19 | $0.92 | $1.00 | $0.92 | $0.94 | $0.94 | 88,600 |
| 2016-12-16 | $1.14 | $1.15 | $0.95 | $0.97 | $0.97 | 704,800 |
| 2016-12-15 | $0.90 | $1.08 | $0.88 | $1.03 | $1.03 | 1,100,000 |
| 2016-12-14 | $0.86 | $1.09 | $0.86 | $0.90 | $0.90 | 396,300 |
| 2016-12-13 | $0.84 | $0.90 | $0.83 | $0.85 | $0.85 | 96,600 |
| 2016-12-12 | $0.82 | $0.90 | $0.81 | $0.86 | $0.86 | 75,500 |
| 2016-12-09 | $0.80 | $0.90 | $0.80 | $0.86 | $0.86 | 130,900 |
| 2016-12-08 | $0.85 | $0.89 | $0.82 | $0.85 | $0.85 | 208,900 |
| 2016-12-07 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 125,000 |
| 2016-12-06 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 130,700 |
| 2016-12-05 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 115,100 |
| 2016-12-02 | $0.99 | $0.99 | $0.91 | $0.92 | $0.92 | 161,100 |
| 2016-12-01 | $1.00 | $1.00 | $0.90 | $0.96 | $0.96 | 334,300 |
| 2016-11-30 | $0.91 | $0.96 | $0.88 | $0.89 | $0.89 | 429,500 |
| 2016-11-29 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 263,400 |
| 2016-11-28 | $1.02 | $1.05 | $0.94 | $0.97 | $0.97 | 654,300 |
| 2016-11-25 | $1.06 | $1.12 | $0.98 | $1.03 | $1.03 | 345,100 |
| 2016-11-23 | $0.96 | $1.10 | $0.95 | $1.08 | $1.08 | 1,857,400 |
| 2016-11-22 | $1.12 | $1.12 | $0.95 | $0.97 | $0.97 | 736,800 |
| 2016-11-21 | $1.30 | $1.34 | $1.04 | $1.15 | $1.15 | 1,050,300 |
| 2016-11-18 | $1.29 | $1.55 | $1.11 | $1.23 | $1.23 | 3,403,800 |
| 2016-11-17 | $2.23 | $2.95 | $1.32 | $1.50 | $1.50 | 24,430,800 |
| 2016-11-16 | $0.90 | $1.30 | $0.90 | $1.09 | $1.09 | 1,480,300 |
| 2016-11-15 | $0.95 | $1.08 | $0.88 | $0.90 | $0.90 | 942,400 |
| 2016-11-14 | $0.82 | $0.88 | $0.75 | $0.88 | $0.88 | 415,100 |
| 2016-11-11 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 79,900 |
| 2016-11-10 | $0.72 | $0.80 | $0.72 | $0.80 | $0.80 | 233,000 |
| 2016-11-09 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 9,200 |
| 2016-11-08 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 8,200 |
| 2016-11-07 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 15,400 |
| 2016-11-04 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 3,900 |
| 2016-11-03 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 6,000 |
| 2016-11-02 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 57,300 |
| 2016-11-01 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 7,500 |
| 2016-10-31 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 12,500 |
| 2016-10-28 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 2,200 |
| 2016-10-27 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 53,500 |
| 2016-10-26 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 11,200 |
| 2016-10-25 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 1,600 |
| 2016-10-24 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 6,400 |
| 2016-10-21 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 91,100 |
| 2016-10-20 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 6,500 |
| 2016-10-19 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 9,100 |
| 2016-10-18 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 4,700 |
| 2016-10-17 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 600 |
| 2016-10-14 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 5,600 |
| 2016-10-13 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 700 |
| 2016-10-12 | $0.74 | $0.77 | $0.74 | $0.74 | $0.74 | 30,900 |
| 2016-10-11 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 2,000 |
| 2016-10-10 | $0.75 | $0.79 | $0.74 | $0.79 | $0.79 | 7,300 |
| 2016-10-07 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 800 |
| 2016-10-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 300 |
| 2016-10-05 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 10,100 |
| 2016-10-04 | $0.76 | $0.79 | $0.75 | $0.79 | $0.79 | 73,000 |
| 2016-10-03 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 4,600 |
| 2016-09-30 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 11,800 |
| 2016-09-29 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 1,400 |
| 2016-09-28 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 30,100 |
| 2016-09-27 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 12,700 |
| 2016-09-26 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 3,100 |
| 2016-09-23 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 15,100 |
| 2016-09-22 | $0.81 | $0.84 | $0.78 | $0.78 | $0.78 | 26,400 |
| 2016-09-21 | $0.81 | $0.84 | $0.79 | $0.81 | $0.81 | 40,000 |
| 2016-09-20 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 10,400 |
| 2016-09-19 | $0.86 | $0.86 | $0.78 | $0.84 | $0.84 | 7,400 |
| 2016-09-16 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 102,000 |
| 2016-09-15 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 3,300 |
| 2016-09-14 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 25,600 |
| 2016-09-13 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 34,900 |
| 2016-09-12 | $0.84 | $0.89 | $0.84 | $0.86 | $0.86 | 9,300 |
| 2016-09-09 | $0.97 | $0.97 | $0.85 | $0.87 | $0.87 | 42,200 |
| 2016-09-08 | $0.86 | $0.95 | $0.86 | $0.89 | $0.89 | 15,800 |
| 2016-09-07 | $0.91 | $0.97 | $0.85 | $0.86 | $0.86 | 57,200 |
| 2016-09-06 | $0.90 | $0.97 | $0.89 | $0.89 | $0.89 | 61,000 |
| 2016-09-02 | $0.92 | $0.95 | $0.87 | $0.90 | $0.90 | 37,900 |
| 2016-09-01 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 6,100 |
| 2016-08-31 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 7,500 |
| 2016-08-30 | $0.93 | $0.98 | $0.88 | $0.92 | $0.92 | 77,500 |
| 2016-08-29 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 3,400 |
| 2016-08-26 | $0.90 | $0.98 | $0.89 | $0.94 | $0.94 | 26,800 |
| 2016-08-25 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 32,900 |
| 2016-08-24 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 25,400 |
| 2016-08-23 | $0.86 | $0.90 | $0.84 | $0.86 | $0.86 | 48,300 |
| 2016-08-22 | $0.86 | $0.94 | $0.85 | $0.86 | $0.86 | 52,800 |
| 2016-08-19 | $0.83 | $0.89 | $0.83 | $0.86 | $0.86 | 17,300 |
| 2016-08-18 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 13,300 |
| 2016-08-17 | $0.88 | $0.93 | $0.85 | $0.86 | $0.86 | 60,000 |
| 2016-08-16 | $0.93 | $0.98 | $0.80 | $0.86 | $0.86 | 92,900 |
| 2016-08-15 | $0.99 | $1.01 | $0.97 | $0.97 | $0.97 | 1,300 |
| 2016-08-12 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 6,500 |
| 2016-08-11 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 10,500 |
| 2016-08-10 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 14,000 |
| 2016-08-09 | $1.03 | $1.05 | $0.97 | $0.97 | $0.97 | 33,900 |
| 2016-08-08 | $1.05 | $1.05 | $0.95 | $1.02 | $1.02 | 16,400 |
| 2016-08-05 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 8,000 |
| 2016-08-04 | $1.01 | $1.03 | $0.97 | $0.97 | $0.97 | 8,900 |
| 2016-08-03 | $1.04 | $1.05 | $0.90 | $1.00 | $1.00 | 34,400 |
| 2016-08-02 | $1.04 | $1.09 | $0.98 | $1.00 | $1.00 | 91,000 |
| 2016-08-01 | $1.02 | $1.17 | $0.96 | $1.02 | $1.02 | 111,000 |
| 2016-07-29 | $1.01 | $1.07 | $1.01 | $1.02 | $1.02 | 16,000 |
| 2016-07-28 | $1.05 | $1.06 | $0.99 | $1.03 | $1.03 | 17,100 |
| 2016-07-27 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 12,200 |
| 2016-07-26 | $1.01 | $1.07 | $1.01 | $1.04 | $1.04 | 2,500 |
| 2016-07-25 | $1.05 | $1.10 | $1.02 | $1.02 | $1.02 | 15,600 |
| 2016-07-22 | $1.08 | $1.10 | $0.98 | $1.04 | $1.04 | 42,700 |
| 2016-07-21 | $1.06 | $1.23 | $1.06 | $1.10 | $1.10 | 273,600 |
| 2016-07-20 | $1.08 | $1.10 | $1.00 | $1.05 | $1.05 | 21,100 |
| 2016-07-19 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 11,400 |
| 2016-07-18 | $1.13 | $1.14 | $1.10 | $1.10 | $1.10 | 8,500 |
| 2016-07-15 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 4,500 |
| 2016-07-14 | $1.07 | $1.15 | $1.07 | $1.15 | $1.15 | 16,400 |
| 2016-07-13 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 16,200 |
| 2016-07-12 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 15,500 |
| 2016-07-11 | $1.03 | $1.07 | $1.02 | $1.03 | $1.03 | 57,000 |
| 2016-07-08 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 23,100 |
| 2016-07-07 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 9,400 |
| 2016-07-06 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 1,700 |
| 2016-07-05 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 61,200 |
| 2016-07-01 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 30,300 |
| 2016-06-30 | $1.09 | $1.14 | $1.00 | $1.03 | $1.03 | 72,700 |
| 2016-06-29 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 10,000 |
| 2016-06-28 | $1.12 | $1.16 | $1.08 | $1.09 | $1.09 | 22,800 |
| 2016-06-27 | $1.22 | $1.22 | $1.10 | $1.12 | $1.12 | 18,800 |
| 2016-06-24 | $1.22 | $1.25 | $1.14 | $1.24 | $1.24 | 48,700 |
| 2016-06-23 | $1.29 | $1.35 | $1.20 | $1.25 | $1.25 | 23,400 |
| 2016-06-22 | $1.23 | $1.37 | $1.20 | $1.29 | $1.29 | 33,500 |
| 2016-06-21 | $1.22 | $1.26 | $1.12 | $1.26 | $1.26 | 16,700 |
| 2016-06-20 | $1.17 | $1.24 | $1.14 | $1.24 | $1.24 | 3,800 |
| 2016-06-17 | $1.10 | $1.20 | $1.10 | $1.14 | $1.14 | 100,800 |
| 2016-06-16 | $1.17 | $1.23 | $1.05 | $1.09 | $1.09 | 35,900 |
| 2016-06-15 | $1.24 | $1.24 | $1.17 | $1.18 | $1.18 | 20,000 |
| 2016-06-14 | $1.21 | $1.23 | $1.16 | $1.20 | $1.20 | 15,100 |
| 2016-06-13 | $1.28 | $1.28 | $1.17 | $1.21 | $1.21 | 15,000 |
| 2016-06-10 | $1.27 | $1.34 | $1.16 | $1.30 | $1.30 | 35,800 |
| 2016-06-09 | $1.27 | $1.30 | $1.26 | $1.26 | $1.26 | 30,300 |
| 2016-06-08 | $1.15 | $1.30 | $1.13 | $1.24 | $1.24 | 80,800 |
| 2016-06-07 | $1.17 | $1.25 | $1.10 | $1.12 | $1.12 | 15,400 |
| 2016-06-06 | $1.14 | $1.17 | $1.10 | $1.16 | $1.16 | 86,400 |
| 2016-06-03 | $1.02 | $1.16 | $0.93 | $1.10 | $1.10 | 300,100 |
| 2016-06-02 | $0.94 | $1.03 | $0.89 | $1.00 | $1.00 | 249,900 |
| 2016-06-01 | $0.91 | $0.95 | $0.81 | $0.88 | $0.88 | 16,000 |
| 2016-05-31 | $0.97 | $0.97 | $0.88 | $0.95 | $0.95 | 2,300 |
| 2016-05-27 | $0.89 | $0.94 | $0.89 | $0.92 | $0.92 | 18,100 |
| 2016-05-26 | $0.85 | $0.94 | $0.84 | $0.88 | $0.88 | 56,100 |
| 2016-05-25 | $0.86 | $0.97 | $0.83 | $0.87 | $0.87 | 71,800 |
| 2016-05-24 | $0.86 | $0.86 | $0.83 | $0.86 | $0.86 | 11,300 |
| 2016-05-23 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 2,200 |
| 2016-05-20 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 16,800 |
| 2016-05-19 | $0.84 | $0.99 | $0.82 | $0.82 | $0.82 | 22,500 |
| 2016-05-18 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 17,700 |
| 2016-05-17 | $0.81 | $0.88 | $0.81 | $0.82 | $0.82 | 57,800 |
| 2016-05-16 | $0.89 | $0.89 | $0.73 | $0.82 | $0.82 | 90,000 |
| 2016-05-13 | $0.90 | $0.90 | $0.83 | $0.90 | $0.90 | 42,900 |
| 2016-05-12 | $0.90 | $1.00 | $0.83 | $0.85 | $0.85 | 179,000 |
| 2016-05-11 | $0.87 | $0.93 | $0.84 | $0.93 | $0.93 | 150,900 |
| 2016-05-10 | $0.85 | $0.95 | $0.85 | $0.88 | $0.88 | 21,200 |
| 2016-05-09 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 13,700 |
| 2016-05-06 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 51,300 |
| 2016-05-05 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 15,400 |
| 2016-05-04 | $0.94 | $0.96 | $0.91 | $0.92 | $0.92 | 16,100 |
| 2016-05-03 | $0.98 | $0.98 | $0.91 | $0.91 | $0.91 | 48,600 |
| 2016-05-02 | $0.92 | $0.95 | $0.91 | $0.91 | $0.91 | 29,700 |
| 2016-04-29 | $1.05 | $1.06 | $0.92 | $0.92 | $0.92 | 166,500 |
| 2016-04-28 | $1.00 | $1.16 | $0.91 | $0.94 | $0.94 | 247,000 |
| 2016-04-27 | $0.99 | $0.99 | $0.93 | $0.96 | $0.96 | 23,700 |
| 2016-04-26 | $0.90 | $1.00 | $0.89 | $0.98 | $0.98 | 53,400 |
| 2016-04-25 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 11,900 |
| 2016-04-22 | $0.95 | $0.96 | $0.91 | $0.93 | $0.93 | 12,800 |
| 2016-04-21 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 75,500 |
| 2016-04-20 | $0.87 | $0.96 | $0.87 | $0.90 | $0.90 | 15,500 |
| 2016-04-19 | $0.87 | $0.97 | $0.86 | $0.88 | $0.88 | 14,700 |
| 2016-04-18 | $0.90 | $0.98 | $0.85 | $0.87 | $0.87 | 14,300 |
| 2016-04-15 | $0.86 | $0.92 | $0.86 | $0.88 | $0.88 | 71,200 |
| 2016-04-14 | $0.85 | $0.90 | $0.81 | $0.87 | $0.87 | 36,700 |
| 2016-04-13 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 40,100 |
| 2016-04-12 | $0.92 | $0.95 | $0.86 | $0.88 | $0.88 | 259,000 |
| 2016-04-11 | $0.92 | $0.98 | $0.86 | $0.86 | $0.86 | 100,700 |
| 2016-04-08 | $0.96 | $0.96 | $0.90 | $0.91 | $0.91 | 6,500 |
| 2016-04-07 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 29,400 |
| 2016-04-06 | $0.92 | $1.00 | $0.92 | $0.98 | $0.98 | 9,700 |
| 2016-04-05 | $0.93 | $0.95 | $0.88 | $0.95 | $0.95 | 84,600 |
| 2016-04-04 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 2,800 |
| 2016-04-01 | $0.96 | $1.05 | $0.90 | $0.95 | $0.95 | 49,100 |
| 2016-03-31 | $1.05 | $1.05 | $0.92 | $0.95 | $0.95 | 17,000 |
| 2016-03-30 | $1.09 | $1.09 | $0.92 | $0.93 | $0.93 | 127,600 |
| 2016-03-29 | $0.96 | $0.97 | $0.92 | $0.96 | $0.96 | 34,400 |
| 2016-03-28 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 21,200 |
| 2016-03-24 | $0.97 | $1.09 | $0.96 | $0.97 | $0.97 | 2,400 |
| 2016-03-23 | $1.03 | $1.03 | $0.95 | $0.99 | $0.99 | 37,500 |
| 2016-03-22 | $1.07 | $1.07 | $0.98 | $0.99 | $0.99 | 33,200 |
| 2016-03-21 | $0.96 | $1.14 | $0.96 | $0.99 | $0.99 | 28,600 |
| 2016-03-18 | $1.04 | $1.13 | $0.96 | $0.96 | $0.96 | 20,200 |
| 2016-03-17 | $0.96 | $1.14 | $0.96 | $1.04 | $1.04 | 26,800 |
| 2016-03-16 | $1.02 | $1.05 | $0.92 | $1.00 | $1.00 | 72,800 |
| 2016-03-15 | $1.04 | $1.13 | $1.00 | $1.03 | $1.03 | 24,400 |
| 2016-03-14 | $1.04 | $1.34 | $1.02 | $1.08 | $1.08 | 39,400 |
| 2016-03-11 | $1.05 | $1.11 | $1.00 | $1.06 | $1.06 | 71,600 |
| 2016-03-10 | $1.10 | $1.18 | $1.00 | $1.05 | $1.05 | 95,200 |
| 2016-03-09 | $1.03 | $1.17 | $0.98 | $1.17 | $1.17 | 127,700 |
| 2016-03-08 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 15,200 |
| 2016-03-07 | $0.97 | $1.13 | $0.97 | $0.98 | $0.98 | 29,400 |
| 2016-03-04 | $1.04 | $1.08 | $0.97 | $0.98 | $0.98 | 15,400 |
| 2016-03-03 | $1.15 | $1.21 | $0.97 | $0.97 | $0.97 | 241,600 |
| 2016-03-02 | $0.96 | $1.09 | $0.96 | $1.09 | $1.09 | 83,100 |
| 2016-03-01 | $1.08 | $1.08 | $0.94 | $0.95 | $0.95 | 6,200 |
| 2016-02-29 | $1.00 | $1.03 | $0.96 | $0.96 | $0.96 | 48,500 |
| 2016-02-26 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 14,800 |
| 2016-02-25 | $0.94 | $1.00 | $0.94 | $0.95 | $0.95 | 8,700 |
| 2016-02-24 | $0.95 | $0.97 | $0.93 | $0.94 | $0.94 | 29,100 |
| 2016-02-23 | $1.03 | $1.03 | $0.92 | $0.96 | $0.96 | 50,200 |
| 2016-02-22 | $0.99 | $1.04 | $0.96 | $1.00 | $1.00 | 7,700 |
| 2016-02-19 | $1.03 | $1.07 | $0.95 | $0.96 | $0.96 | 14,000 |
| 2016-02-18 | $0.99 | $1.06 | $0.98 | $0.99 | $0.99 | 5,800 |
| 2016-02-17 | $1.03 | $1.09 | $0.96 | $1.00 | $1.00 | 41,100 |
| 2016-02-16 | $0.89 | $1.08 | $0.89 | $0.98 | $0.98 | 11,500 |
| 2016-02-12 | $0.89 | $0.98 | $0.88 | $0.89 | $0.89 | 47,600 |
| 2016-02-11 | $0.85 | $0.87 | $0.81 | $0.86 | $0.86 | 36,700 |
| 2016-02-10 | $0.98 | $0.98 | $0.74 | $0.89 | $0.89 | 166,700 |
| 2016-02-09 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 16,800 |
| 2016-02-08 | $1.09 | $1.09 | $1.01 | $1.01 | $1.01 | 81,700 |
| 2016-02-05 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 6,800 |
| 2016-02-04 | $1.07 | $1.10 | $1.04 | $1.05 | $1.05 | 23,000 |
| 2016-02-03 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 29,200 |
| 2016-02-02 | $1.15 | $1.15 | $1.07 | $1.07 | $1.07 | 31,200 |
| 2016-02-01 | $1.12 | $1.18 | $1.08 | $1.15 | $1.15 | 23,300 |
| 2016-01-29 | $1.08 | $1.17 | $1.08 | $1.12 | $1.12 | 79,100 |
| 2016-01-28 | $1.08 | $1.13 | $1.07 | $1.07 | $1.07 | 46,500 |
| 2016-01-27 | $1.16 | $1.19 | $1.08 | $1.10 | $1.10 | 18,000 |
| 2016-01-26 | $1.13 | $1.20 | $1.10 | $1.15 | $1.15 | 45,500 |
| 2016-01-25 | $1.07 | $1.12 | $1.07 | $1.07 | $1.07 | 23,200 |
| 2016-01-22 | $1.05 | $1.21 | $1.03 | $1.07 | $1.07 | 294,900 |
| 2016-01-21 | $1.10 | $1.10 | $1.01 | $1.03 | $1.03 | 84,500 |
| 2016-01-20 | $1.14 | $1.14 | $1.01 | $1.03 | $1.03 | 255,200 |
| 2016-01-19 | $1.18 | $1.18 | $1.10 | $1.14 | $1.14 | 90,300 |
| 2016-01-15 | $1.15 | $1.23 | $1.13 | $1.13 | $1.13 | 94,900 |
| 2016-01-14 | $1.24 | $1.31 | $1.15 | $1.18 | $1.18 | 77,800 |
| 2016-01-13 | $1.27 | $1.28 | $1.19 | $1.19 | $1.19 | 19,300 |
| 2016-01-12 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 107,700 |
| 2016-01-11 | $1.47 | $1.47 | $1.18 | $1.19 | $1.19 | 66,900 |
| 2016-01-08 | $1.23 | $1.40 | $1.20 | $1.23 | $1.23 | 65,700 |
| 2016-01-07 | $1.38 | $1.38 | $1.20 | $1.21 | $1.21 | 124,300 |
| 2016-01-06 | $1.45 | $1.45 | $1.33 | $1.33 | $1.33 | 66,700 |
| 2016-01-05 | $1.55 | $1.62 | $1.40 | $1.40 | $1.40 | 52,600 |
| 2016-01-04 | $1.67 | $1.67 | $1.55 | $1.55 | $1.55 | 60,800 |
| 2015-12-31 | $1.56 | $1.81 | $1.46 | $1.60 | $1.60 | 220,900 |
| 2015-12-30 | $1.56 | $1.56 | $1.51 | $1.51 | $1.51 | 35,300 |
| 2015-12-29 | $1.60 | $1.72 | $1.55 | $1.55 | $1.55 | 43,300 |
| 2015-12-28 | $1.60 | $1.76 | $1.55 | $1.59 | $1.59 | 62,900 |
| 2015-12-24 | $1.80 | $1.80 | $1.62 | $1.62 | $1.62 | 4,600 |
| 2015-12-23 | $1.70 | $1.80 | $1.65 | $1.80 | $1.80 | 117,100 |
| 2015-12-22 | $1.52 | $1.65 | $1.50 | $1.52 | $1.52 | 125,100 |
| 2015-12-21 | $1.61 | $1.66 | $1.52 | $1.53 | $1.53 | 97,100 |
| 2015-12-18 | $1.59 | $1.64 | $1.52 | $1.55 | $1.55 | 166,300 |
| 2015-12-17 | $1.67 | $1.67 | $1.50 | $1.57 | $1.57 | 122,700 |
| 2015-12-16 | $1.76 | $1.80 | $1.70 | $1.70 | $1.70 | 53,500 |
| 2015-12-15 | $1.93 | $1.93 | $1.73 | $1.79 | $1.79 | 71,200 |
| 2015-12-14 | $1.93 | $2.05 | $1.85 | $1.86 | $1.86 | 65,000 |
| 2015-12-11 | $2.06 | $2.06 | $1.99 | $1.99 | $1.99 | 36,900 |
| 2015-12-10 | $2.03 | $2.07 | $2.02 | $2.05 | $2.05 | 3,500 |
| 2015-12-09 | $2.22 | $2.22 | $2.02 | $2.07 | $2.07 | 9,100 |
| 2015-12-08 | $2.11 | $2.23 | $2.07 | $2.09 | $2.09 | 9,600 |
| 2015-12-07 | $2.12 | $2.17 | $2.05 | $2.05 | $2.05 | 61,200 |
| 2015-12-04 | $2.06 | $2.09 | $2.01 | $2.02 | $2.02 | 14,700 |
| 2015-12-03 | $2.20 | $2.20 | $2.06 | $2.06 | $2.06 | 12,400 |
| 2015-12-02 | $2.08 | $2.21 | $2.02 | $2.02 | $2.02 | 16,300 |
| 2015-12-01 | $2.10 | $2.10 | $1.95 | $2.05 | $2.05 | 684,400 |
| 2015-11-30 | $2.18 | $2.25 | $2.10 | $2.11 | $2.11 | 46,100 |
| 2015-11-27 | $2.20 | $2.20 | $2.18 | $2.20 | $2.20 | 1,600 |
| 2015-11-25 | $2.26 | $2.26 | $2.18 | $2.24 | $2.24 | 7,800 |
| 2015-11-24 | $2.15 | $2.20 | $2.15 | $2.19 | $2.19 | 27,200 |
| 2015-11-23 | $2.21 | $2.38 | $2.18 | $2.20 | $2.20 | 50,000 |
| 2015-11-20 | $2.15 | $2.24 | $2.15 | $2.18 | $2.18 | 12,700 |
| 2015-11-19 | $2.19 | $2.25 | $2.19 | $2.20 | $2.20 | 6,900 |
| 2015-11-18 | $2.30 | $2.30 | $2.19 | $2.21 | $2.21 | 19,400 |
| 2015-11-17 | $2.16 | $2.30 | $2.14 | $2.27 | $2.27 | 5,300 |
| 2015-11-16 | $2.30 | $2.38 | $2.11 | $2.18 | $2.18 | 20,100 |
| 2015-11-13 | $2.39 | $2.50 | $2.34 | $2.39 | $2.39 | 22,100 |
| 2015-11-12 | $2.43 | $2.64 | $2.40 | $2.40 | $2.40 | 19,000 |
| 2015-11-11 | $2.38 | $2.44 | $2.33 | $2.39 | $2.39 | 17,800 |
| 2015-11-10 | $2.57 | $2.60 | $2.28 | $2.40 | $2.40 | 10,700 |
| 2015-11-09 | $2.21 | $2.68 | $2.21 | $2.48 | $2.48 | 109,300 |
| 2015-11-06 | $2.10 | $2.28 | $2.10 | $2.13 | $2.13 | 57,100 |
| 2015-11-05 | $2.15 | $2.25 | $2.12 | $2.12 | $2.12 | 35,800 |
| 2015-11-04 | $2.10 | $2.15 | $2.10 | $2.10 | $2.10 | 24,600 |
| 2015-11-03 | $2.10 | $2.14 | $2.10 | $2.10 | $2.10 | 24,600 |
| 2015-11-02 | $2.12 | $2.26 | $2.10 | $2.10 | $2.10 | 15,900 |
| 2015-10-30 | $2.13 | $2.26 | $2.07 | $2.12 | $2.12 | 98,200 |
| 2015-10-29 | $2.11 | $2.17 | $2.10 | $2.11 | $2.11 | 9,300 |
| 2015-10-28 | $2.10 | $2.17 | $2.06 | $2.11 | $2.11 | 14,200 |
| 2015-10-27 | $2.22 | $2.29 | $2.09 | $2.11 | $2.11 | 11,700 |
| 2015-10-26 | $2.18 | $2.18 | $2.06 | $2.10 | $2.10 | 36,400 |
| 2015-10-23 | $2.30 | $2.30 | $2.19 | $2.21 | $2.21 | 9,800 |
| 2015-10-22 | $2.29 | $2.30 | $2.29 | $2.30 | $2.30 | 600 |
| 2015-10-21 | $2.27 | $2.30 | $2.27 | $2.30 | $2.30 | 2,800 |
| 2015-10-20 | $2.32 | $2.39 | $2.30 | $2.36 | $2.36 | 5,000 |
| 2015-10-19 | $2.30 | $2.30 | $2.25 | $2.29 | $2.29 | 9,000 |
| 2015-10-16 | $2.30 | $2.30 | $2.25 | $2.30 | $2.30 | 2,500 |
| 2015-10-15 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 6,200 |
| 2015-10-14 | $2.47 | $2.47 | $2.20 | $2.21 | $2.21 | 12,900 |
| 2015-10-13 | $2.30 | $2.30 | $2.18 | $2.29 | $2.29 | 3,800 |
| 2015-10-12 | $2.23 | $2.30 | $2.17 | $2.30 | $2.30 | 9,400 |
| 2015-10-09 | $2.20 | $2.27 | $2.16 | $2.20 | $2.20 | 25,300 |
| 2015-10-08 | $2.19 | $2.27 | $2.17 | $2.17 | $2.17 | 3,600 |
| 2015-10-07 | $2.19 | $2.29 | $2.10 | $2.12 | $2.12 | 18,200 |
| 2015-10-06 | $2.14 | $2.19 | $2.13 | $2.13 | $2.13 | 2,700 |
| 2015-10-05 | $2.37 | $2.37 | $2.13 | $2.13 | $2.13 | 9,000 |
| 2015-10-02 | $2.18 | $2.18 | $2.11 | $2.15 | $2.15 | 3,900 |
| 2015-10-01 | $2.10 | $2.24 | $2.08 | $2.24 | $2.24 | 41,000 |
| 2015-09-30 | $2.07 | $2.27 | $2.07 | $2.10 | $2.10 | 1,600 |
| 2015-09-29 | $2.19 | $2.19 | $2.05 | $2.05 | $2.05 | 8,200 |
| 2015-09-28 | $2.25 | $2.25 | $2.17 | $2.20 | $2.20 | 7,700 |
| 2015-09-25 | $2.36 | $2.55 | $2.25 | $2.29 | $2.29 | 8,400 |
| 2015-09-24 | $2.32 | $2.50 | $2.31 | $2.32 | $2.32 | 10,900 |
| 2015-09-23 | $2.36 | $2.39 | $2.32 | $2.36 | $2.36 | 7,800 |
| 2015-09-22 | $2.50 | $2.50 | $2.36 | $2.40 | $2.40 | 34,100 |
| 2015-09-21 | $2.53 | $2.57 | $2.50 | $2.56 | $2.56 | 1,800 |
| 2015-09-18 | $2.49 | $2.55 | $2.48 | $2.49 | $2.49 | 12,600 |
| 2015-09-17 | $2.40 | $2.59 | $2.40 | $2.52 | $2.52 | 8,900 |
| 2015-09-16 | $2.36 | $2.50 | $2.29 | $2.41 | $2.41 | 7,800 |
| 2015-09-15 | $2.37 | $2.45 | $2.24 | $2.28 | $2.28 | 27,300 |
| 2015-09-14 | $2.64 | $2.64 | $2.22 | $2.37 | $2.37 | 55,400 |
| 2015-09-11 | $2.38 | $2.67 | $2.23 | $2.67 | $2.67 | 79,500 |
| 2015-09-10 | $2.29 | $2.48 | $2.24 | $2.33 | $2.33 | 696,000 |
| 2015-09-09 | $2.32 | $2.35 | $2.21 | $2.26 | $2.26 | 8,700 |
| 2015-09-08 | $2.40 | $2.42 | $2.29 | $2.33 | $2.33 | 14,100 |