Rosetta Genomics Ltd (ROSGF) Exchange: PINK
Data as of May 6, 2024
$0.03 ($-0.03) -50.74%
Rosetta Genomics Ltd - Daily Information
Click for more stock information on Rosetta Genomics Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.03 |
| Previous Close | $0.03 |
| High | $0.05 |
| Low | $0.03 |
| Adjusted Open | $0.03 |
| Previous Adjusted Close | $0.03 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.03 |
About Rosetta Genomics Ltd (ROSGF)
DELISTED - Rosetta Genomics Ltd. - Ordinary Shares
Invest in Rosetta Genomics Ltd (ROSGF)
Historical Stock Data for Rosetta Genomics Ltd (ROSGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-04 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 55,971 |
| 2018-06-01 | $0.05 | $0.07 | $0.03 | $0.07 | $0.07 | 257,427 |
| 2018-05-31 | $0.08 | $0.08 | $0.05 | $0.07 | $0.07 | 158,962 |
| 2018-05-30 | $0.30 | $0.30 | $0.05 | $0.08 | $0.08 | 1,007,735 |
| 2018-05-29 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 28,137 |
| 2018-05-25 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 162,173 |
| 2018-05-24 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 163,842 |
| 2018-05-23 | $0.36 | $0.45 | $0.36 | $0.43 | $0.43 | 425,137 |
| 2018-05-22 | $0.27 | $0.44 | $0.27 | $0.44 | $0.44 | 318,400 |
| 2018-05-21 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 169,599 |
| 2018-05-18 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 39,195 |
| 2018-05-17 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 16,724 |
| 2018-05-16 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 8,454 |
| 2018-05-15 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 62,851 |
| 2018-05-14 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 9,662 |
| 2018-05-11 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 16,742 |
| 2018-05-10 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 25,893 |
| 2018-05-09 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 24,979 |
| 2018-05-08 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 79,209 |
| 2018-05-07 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 39,733 |
| 2018-05-04 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 9,381 |
| 2018-05-03 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 15,964 |
| 2018-05-02 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 70,351 |
| 2018-05-01 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 70,731 |
| 2018-04-30 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 92,808 |
| 2018-04-27 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 150,982 |
| 2018-04-26 | $0.35 | $0.50 | $0.33 | $0.43 | $0.43 | 694,620 |
| 2018-04-25 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 21,111 |
| 2018-04-24 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 11,248 |
| 2018-04-23 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 24,657 |
| 2018-04-20 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 7,778 |
| 2018-04-19 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 21,940 |
| 2018-04-18 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 13,559 |
| 2018-04-17 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 136,352 |
| 2018-04-16 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 57,249 |
| 2018-04-13 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 24,632 |
| 2018-04-12 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 55,354 |
| 2018-04-11 | $0.37 | $0.41 | $0.37 | $0.37 | $0.37 | 63,733 |
| 2018-04-10 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 21,198 |
| 2018-04-09 | $0.31 | $0.40 | $0.25 | $0.39 | $0.39 | 50,468 |
| 2018-04-06 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 8,450 |
| 2018-04-05 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 29,011 |
| 2018-04-04 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 21,581 |
| 2018-04-03 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 6,620 |
| 2018-04-02 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 18,345 |
| 2018-03-29 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 3,497 |
| 2018-03-28 | $0.40 | $0.43 | $0.30 | $0.41 | $0.41 | 67,596 |
| 2018-03-27 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 7,281 |
| 2018-03-26 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 6,187 |
| 2018-03-23 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 14,137 |
| 2018-03-22 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 68,264 |
| 2018-03-21 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 41,967 |
| 2018-03-20 | $0.41 | $0.44 | $0.36 | $0.41 | $0.41 | 105,742 |
| 2018-03-19 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 40,333 |
| 2018-03-16 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 343,353 |
| 2018-03-15 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 73,574 |
| 2018-03-14 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 144,499 |
| 2018-03-13 | $0.43 | $0.43 | $0.41 | $0.43 | $0.43 | 76,370 |
| 2018-03-12 | $0.40 | $0.45 | $0.40 | $0.43 | $0.43 | 318,979 |
| 2018-03-09 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 11,446 |
| 2018-03-08 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 39,010 |
| 2018-03-07 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 202,895 |
| 2018-03-06 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 82,080 |
| 2018-03-05 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 111,082 |
| 2018-03-02 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 24,408 |
| 2018-03-01 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 226,566 |
| 2018-02-28 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 278,874 |
| 2018-02-27 | $0.36 | $0.38 | $0.32 | $0.33 | $0.33 | 118,237 |
| 2018-02-26 | $0.31 | $0.39 | $0.31 | $0.35 | $0.35 | 146,414 |
| 2018-02-23 | $0.30 | $0.34 | $0.23 | $0.30 | $0.30 | 453,320 |
| 2018-02-22 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 130,747 |
| 2018-02-21 | $0.44 | $0.45 | $0.38 | $0.40 | $0.40 | 225,290 |
| 2018-02-20 | $0.46 | $0.50 | $0.43 | $0.45 | $0.45 | 225,549 |
| 2018-02-16 | $0.54 | $0.54 | $0.45 | $0.46 | $0.46 | 320,172 |
| 2018-02-15 | $0.55 | $0.55 | $0.47 | $0.50 | $0.50 | 90,207 |
| 2018-02-14 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 23,928 |
| 2018-02-13 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 87,049 |
| 2018-02-12 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 110,035 |
| 2018-02-09 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 11,951 |
| 2018-02-08 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 24,787 |
| 2018-02-07 | $0.54 | $0.54 | $0.47 | $0.50 | $0.50 | 37,739 |
| 2018-02-06 | $0.53 | $0.53 | $0.47 | $0.51 | $0.51 | 169,243 |
| 2018-02-05 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 214,464 |
| 2018-02-02 | $0.56 | $0.56 | $0.42 | $0.50 | $0.50 | 611,338 |
| 2018-02-01 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 291,201 |
| 2018-01-31 | $0.58 | $0.59 | $0.53 | $0.56 | $0.56 | 193,183 |
| 2018-01-30 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 25,535 |
| 2018-01-29 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 50,864 |
| 2018-01-26 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 23,058 |
| 2018-01-25 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 54,514 |
| 2018-01-24 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 119,658 |
| 2018-01-23 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 38,078 |
| 2018-01-22 | $0.58 | $0.65 | $0.58 | $0.59 | $0.59 | 874,242 |
| 2018-01-19 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 63,498 |
| 2018-01-18 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 61,209 |
| 2018-01-17 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 1,073,856 |
| 2018-01-16 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 87,889 |
| 2018-01-12 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 69,772 |
| 2018-01-11 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 110,521 |
| 2018-01-10 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 78,319 |
| 2018-01-09 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 76,968 |
| 2018-01-08 | $0.57 | $0.62 | $0.57 | $0.58 | $0.58 | 223,569 |
| 2018-01-05 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 173,939 |
| 2018-01-04 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 101,617 |
| 2018-01-03 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 95,440 |
| 2018-01-02 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 67,253 |
| 2017-12-29 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 136,513 |
| 2017-12-28 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 122,908 |
| 2017-12-27 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 166,874 |
| 2017-12-26 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 199,450 |
| 2017-12-22 | $0.54 | $0.58 | $0.54 | $0.55 | $0.55 | 253,948 |
| 2017-12-21 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 131,544 |
| 2017-12-20 | $0.50 | $0.53 | $0.49 | $0.52 | $0.52 | 148,659 |
| 2017-12-19 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 345,355 |
| 2017-12-18 | $0.54 | $0.56 | $0.51 | $0.51 | $0.51 | 388,026 |
| 2017-12-15 | $0.58 | $0.63 | $0.50 | $0.53 | $0.53 | 921,224 |
| 2017-12-14 | $0.64 | $0.67 | $0.63 | $0.63 | $0.63 | 154,447 |
| 2017-12-13 | $0.64 | $0.67 | $0.58 | $0.65 | $0.65 | 65,995 |
| 2017-12-12 | $0.65 | $0.66 | $0.58 | $0.64 | $0.64 | 144,362 |
| 2017-12-11 | $0.70 | $0.70 | $0.62 | $0.64 | $0.64 | 79,977 |
| 2017-12-08 | $0.65 | $0.67 | $0.61 | $0.67 | $0.67 | 152,589 |
| 2017-12-07 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 121,742 |
| 2017-12-06 | $0.75 | $0.75 | $0.60 | $0.62 | $0.62 | 464,379 |
| 2017-12-05 | $0.71 | $0.76 | $0.66 | $0.71 | $0.71 | 520,535 |
| 2017-12-04 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 131,407 |
| 2017-12-01 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 161,913 |
| 2017-11-30 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 184,157 |
| 2017-11-29 | $0.71 | $0.75 | $0.69 | $0.72 | $0.72 | 228,653 |
| 2017-11-28 | $0.68 | $0.74 | $0.67 | $0.69 | $0.69 | 334,528 |
| 2017-11-27 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 97,249 |
| 2017-11-24 | $0.79 | $0.79 | $0.70 | $0.76 | $0.76 | 58,391 |
| 2017-11-22 | $0.73 | $0.83 | $0.70 | $0.78 | $0.78 | 207,746 |
| 2017-11-21 | $0.76 | $0.76 | $0.68 | $0.74 | $0.74 | 138,230 |
| 2017-11-20 | $0.75 | $0.77 | $0.65 | $0.75 | $0.75 | 230,539 |
| 2017-11-17 | $0.83 | $0.85 | $0.72 | $0.73 | $0.73 | 362,899 |
| 2017-11-16 | $0.91 | $0.98 | $0.81 | $0.82 | $0.82 | 1,770,147 |
| 2017-11-15 | $0.72 | $0.81 | $0.62 | $0.79 | $0.79 | 679,482 |
| 2017-11-14 | $0.74 | $0.74 | $0.65 | $0.70 | $0.70 | 81,026 |
| 2017-11-13 | $0.72 | $0.75 | $0.66 | $0.72 | $0.72 | 57,325 |
| 2017-11-10 | $0.75 | $0.75 | $0.66 | $0.71 | $0.71 | 79,955 |
| 2017-11-09 | $0.73 | $0.78 | $0.68 | $0.73 | $0.73 | 131,468 |
| 2017-11-08 | $0.80 | $0.81 | $0.61 | $0.73 | $0.73 | 190,426 |
| 2017-11-07 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 76,478 |
| 2017-11-06 | $0.79 | $0.82 | $0.76 | $0.81 | $0.81 | 32,676 |
| 2017-11-03 | $0.86 | $0.86 | $0.72 | $0.79 | $0.79 | 225,222 |
| 2017-11-02 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 84,476 |
| 2017-11-01 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 45,613 |
| 2017-10-31 | $0.89 | $0.90 | $0.83 | $0.87 | $0.87 | 68,079 |
| 2017-10-30 | $0.89 | $0.91 | $0.86 | $0.89 | $0.89 | 26,209 |
| 2017-10-27 | $0.92 | $0.92 | $0.82 | $0.88 | $0.88 | 203,968 |
| 2017-10-26 | $0.87 | $1.02 | $0.85 | $0.90 | $0.90 | 796,677 |
| 2017-10-25 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 116,107 |
| 2017-10-24 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 96,163 |
| 2017-10-23 | $0.90 | $0.93 | $0.85 | $0.90 | $0.90 | 131,159 |
| 2017-10-20 | $0.90 | $0.91 | $0.85 | $0.90 | $0.90 | 132,544 |
| 2017-10-19 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 124,252 |
| 2017-10-18 | $0.91 | $0.93 | $0.87 | $0.92 | $0.92 | 119,359 |
| 2017-10-17 | $1.02 | $1.03 | $0.81 | $0.90 | $0.90 | 790,642 |
| 2017-10-16 | $1.06 | $1.08 | $0.99 | $1.00 | $1.00 | 357,653 |
| 2017-10-13 | $1.15 | $1.16 | $1.03 | $1.05 | $1.05 | 585,400 |
| 2017-10-12 | $1.10 | $1.24 | $1.02 | $1.15 | $1.15 | 1,982,821 |
| 2017-10-11 | $1.01 | $1.06 | $0.99 | $1.05 | $1.05 | 343,217 |
| 2017-10-10 | $1.07 | $1.13 | $1.00 | $1.02 | $1.02 | 689,857 |
| 2017-10-09 | $1.12 | $1.13 | $1.05 | $1.06 | $1.06 | 197,955 |
| 2017-10-06 | $1.08 | $1.14 | $1.06 | $1.12 | $1.12 | 549,383 |
| 2017-10-05 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 212,890 |
| 2017-10-04 | $1.10 | $1.15 | $1.05 | $1.10 | $1.10 | 414,252 |
| 2017-10-03 | $1.08 | $1.16 | $1.06 | $1.09 | $1.09 | 270,522 |
| 2017-10-02 | $1.06 | $1.10 | $1.01 | $1.08 | $1.08 | 170,633 |
| 2017-09-29 | $1.06 | $1.11 | $1.01 | $1.05 | $1.05 | 99,039 |
| 2017-09-28 | $1.16 | $1.16 | $0.98 | $1.09 | $1.09 | 491,613 |
| 2017-09-27 | $1.29 | $1.29 | $1.10 | $1.15 | $1.15 | 501,610 |
| 2017-09-26 | $1.30 | $1.31 | $1.26 | $1.29 | $1.29 | 97,608 |
| 2017-09-25 | $1.38 | $1.38 | $1.26 | $1.29 | $1.29 | 226,987 |
| 2017-09-22 | $1.41 | $1.41 | $1.34 | $1.36 | $1.36 | 213,222 |
| 2017-09-21 | $1.48 | $1.50 | $1.36 | $1.43 | $1.43 | 285,908 |
| 2017-09-20 | $1.67 | $1.68 | $1.35 | $1.49 | $1.49 | 1,111,213 |
| 2017-09-19 | $1.38 | $1.65 | $1.26 | $1.65 | $1.65 | 2,385,638 |
| 2017-09-18 | $1.50 | $1.50 | $1.40 | $1.41 | $1.41 | 20,394 |
| 2017-09-15 | $1.38 | $1.43 | $1.38 | $1.41 | $1.41 | 27,835 |
| 2017-09-14 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 21,624 |
| 2017-09-13 | $1.45 | $1.46 | $1.25 | $1.39 | $1.39 | 46,633 |
| 2017-09-12 | $1.42 | $1.45 | $1.35 | $1.43 | $1.43 | 35,574 |
| 2017-09-11 | $1.41 | $1.46 | $1.38 | $1.43 | $1.43 | 59,774 |
| 2017-09-08 | $1.43 | $1.55 | $1.35 | $1.40 | $1.40 | 323,522 |
| 2017-09-07 | $1.41 | $1.47 | $1.39 | $1.40 | $1.40 | 69,141 |
| 2017-09-06 | $1.58 | $1.60 | $1.43 | $1.47 | $1.47 | 84,283 |
| 2017-09-05 | $1.61 | $1.65 | $1.56 | $1.56 | $1.56 | 24,288 |
| 2017-09-01 | $1.65 | $1.67 | $1.60 | $1.65 | $1.65 | 28,936 |
| 2017-08-31 | $1.70 | $1.70 | $1.56 | $1.68 | $1.68 | 20,023 |
| 2017-08-30 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 14,540 |
| 2017-08-29 | $1.66 | $1.68 | $1.64 | $1.67 | $1.67 | 16,215 |
| 2017-08-28 | $1.69 | $1.70 | $1.63 | $1.68 | $1.68 | 24,103 |
| 2017-08-25 | $1.68 | $1.73 | $1.65 | $1.66 | $1.66 | 76,985 |
| 2017-08-24 | $1.67 | $1.69 | $1.63 | $1.69 | $1.69 | 6,838 |
| 2017-08-23 | $1.64 | $1.65 | $1.62 | $1.65 | $1.65 | 23,575 |
| 2017-08-22 | $1.65 | $1.65 | $1.50 | $1.63 | $1.63 | 20,504 |
| 2017-08-21 | $1.63 | $1.66 | $1.60 | $1.65 | $1.65 | 13,057 |
| 2017-08-18 | $1.63 | $1.71 | $1.63 | $1.66 | $1.66 | 5,951 |
| 2017-08-17 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 27,625 |
| 2017-08-16 | $1.68 | $1.71 | $1.65 | $1.68 | $1.68 | 7,088 |
| 2017-08-15 | $1.69 | $1.69 | $1.61 | $1.68 | $1.68 | 8,697 |
| 2017-08-14 | $1.72 | $1.72 | $1.67 | $1.69 | $1.69 | 5,632 |
| 2017-08-11 | $1.66 | $1.70 | $1.64 | $1.70 | $1.70 | 46,766 |
| 2017-08-10 | $1.68 | $1.70 | $1.61 | $1.63 | $1.63 | 26,704 |
| 2017-08-09 | $1.70 | $1.72 | $1.65 | $1.70 | $1.70 | 16,886 |
| 2017-08-08 | $1.71 | $1.79 | $1.70 | $1.73 | $1.73 | 81,767 |
| 2017-08-07 | $1.53 | $1.70 | $1.53 | $1.67 | $1.67 | 21,881 |
| 2017-08-04 | $1.48 | $1.66 | $1.41 | $1.60 | $1.60 | 357,545 |
| 2017-08-03 | $1.75 | $1.78 | $1.55 | $1.63 | $1.63 | 57,048 |
| 2017-08-02 | $1.80 | $1.80 | $1.69 | $1.73 | $1.73 | 13,431 |
| 2017-08-01 | $1.69 | $1.80 | $1.69 | $1.72 | $1.72 | 65,267 |
| 2017-07-31 | $1.78 | $1.85 | $1.50 | $1.64 | $1.64 | 51,075 |
| 2017-07-28 | $1.79 | $1.87 | $1.60 | $1.74 | $1.74 | 83,247 |
| 2017-07-27 | $1.95 | $2.04 | $1.80 | $1.81 | $1.81 | 138,995 |
| 2017-07-26 | $2.41 | $2.41 | $1.92 | $1.94 | $1.94 | 288,795 |
| 2017-07-25 | $2.50 | $2.67 | $2.35 | $2.53 | $2.53 | 31,134 |
| 2017-07-24 | $2.60 | $2.69 | $2.43 | $2.46 | $2.46 | 51,120 |
| 2017-07-21 | $2.61 | $2.70 | $2.50 | $2.62 | $2.62 | 78,023 |
| 2017-07-20 | $2.70 | $2.75 | $2.50 | $2.58 | $2.58 | 80,436 |
| 2017-07-19 | $2.55 | $2.74 | $2.51 | $2.64 | $2.64 | 118,975 |
| 2017-07-18 | $2.41 | $2.71 | $2.41 | $2.54 | $2.54 | 138,077 |
| 2017-07-17 | $2.42 | $2.46 | $2.41 | $2.45 | $2.45 | 25,403 |
| 2017-07-14 | $2.27 | $2.40 | $2.23 | $2.39 | $2.39 | 17,236 |
| 2017-07-13 | $2.22 | $2.27 | $2.10 | $2.26 | $2.26 | 23,678 |
| 2017-07-12 | $2.06 | $2.22 | $2.06 | $2.19 | $2.19 | 22,638 |
| 2017-07-11 | $2.22 | $2.22 | $2.10 | $2.17 | $2.17 | 15,413 |
| 2017-07-10 | $2.11 | $2.22 | $2.04 | $2.17 | $2.17 | 40,761 |
| 2017-07-07 | $2.35 | $2.39 | $2.15 | $2.19 | $2.19 | 36,696 |
| 2017-07-06 | $2.25 | $2.39 | $2.16 | $2.35 | $2.35 | 49,791 |
| 2017-07-05 | $2.40 | $2.40 | $2.17 | $2.30 | $2.30 | 51,258 |
| 2017-07-03 | $2.40 | $2.40 | $2.13 | $2.39 | $2.39 | 10,621 |
| 2017-06-30 | $2.32 | $2.40 | $2.32 | $2.35 | $2.35 | 29,018 |
| 2017-06-29 | $2.35 | $2.44 | $2.30 | $2.33 | $2.33 | 77,060 |
| 2017-06-28 | $2.15 | $2.30 | $2.14 | $2.29 | $2.29 | 89,918 |
| 2017-06-27 | $2.09 | $2.21 | $2.08 | $2.11 | $2.11 | 53,312 |
| 2017-06-26 | $2.05 | $2.10 | $1.96 | $2.10 | $2.10 | 19,292 |
| 2017-06-23 | $1.94 | $2.00 | $1.93 | $2.00 | $2.00 | 28,267 |
| 2017-06-22 | $1.87 | $1.98 | $1.87 | $1.93 | $1.93 | 32,165 |
| 2017-06-21 | $1.99 | $1.99 | $1.83 | $1.90 | $1.90 | 52,133 |
| 2017-06-20 | $1.83 | $2.00 | $1.80 | $1.99 | $1.99 | 27,184 |
| 2017-06-19 | $2.00 | $2.00 | $1.83 | $1.83 | $1.83 | 19,302 |
| 2017-06-16 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 6,145 |
| 2017-06-15 | $1.97 | $2.07 | $1.87 | $1.93 | $1.93 | 16,546 |
| 2017-06-14 | $2.03 | $2.04 | $1.93 | $1.94 | $1.94 | 14,921 |
| 2017-06-13 | $2.08 | $2.09 | $1.78 | $2.04 | $2.04 | 68,340 |
| 2017-06-12 | $1.93 | $2.10 | $1.93 | $2.08 | $2.08 | 14,369 |
| 2017-06-09 | $1.90 | $1.98 | $1.90 | $1.96 | $1.96 | 25,674 |
| 2017-06-08 | $2.03 | $2.03 | $1.92 | $1.93 | $1.93 | 61,506 |
| 2017-06-07 | $2.06 | $2.07 | $1.99 | $2.06 | $2.06 | 26,674 |
| 2017-06-06 | $2.12 | $2.12 | $2.00 | $2.06 | $2.06 | 17,691 |
| 2017-06-05 | $2.13 | $2.14 | $2.11 | $2.12 | $2.12 | 19,921 |
| 2017-06-02 | $2.18 | $2.18 | $1.89 | $2.07 | $2.07 | 30,531 |
| 2017-06-01 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 20,948 |
| 2017-05-31 | $2.16 | $2.18 | $2.10 | $2.16 | $2.16 | 25,249 |
| 2017-05-30 | $2.18 | $2.18 | $2.04 | $2.15 | $2.15 | 45,306 |
| 2017-05-26 | $2.10 | $2.22 | $1.71 | $1.96 | $1.96 | 192,122 |
| 2017-05-25 | $1.90 | $2.19 | $1.89 | $2.03 | $2.03 | 143,015 |
| 2017-05-24 | $1.70 | $1.89 | $1.69 | $1.89 | $1.89 | 214,020 |
| 2017-05-23 | $1.67 | $1.75 | $1.65 | $1.72 | $1.72 | 105,339 |
| 2017-05-22 | $1.79 | $1.79 | $1.49 | $1.70 | $1.70 | 176,043 |
| 2017-05-19 | $1.74 | $1.75 | $1.49 | $1.59 | $1.59 | 100,560 |
| 2017-05-18 | $1.49 | $1.63 | $1.40 | $1.59 | $1.59 | 263,494 |
| 2017-05-17 | $1.58 | $1.68 | $1.46 | $1.46 | $1.46 | 332,532 |
| 2017-05-16 | $1.80 | $1.93 | $1.56 | $1.58 | $1.58 | 153,249 |
| 2017-05-15 | $2.27 | $2.27 | $1.55 | $1.75 | $1.75 | 415,934 |
| 2017-05-12 | $2.33 | $2.33 | $2.13 | $2.22 | $2.22 | 62,805 |
| 2017-05-11 | $2.30 | $2.30 | $2.14 | $2.25 | $2.25 | 52,141 |
| 2017-05-10 | $2.11 | $2.30 | $2.11 | $2.29 | $2.29 | 64,054 |
| 2017-05-09 | $2.38 | $2.38 | $2.01 | $2.15 | $2.15 | 127,817 |
| 2017-05-08 | $2.43 | $2.49 | $2.25 | $2.31 | $2.31 | 80,682 |
| 2017-05-05 | $2.32 | $2.43 | $2.21 | $2.39 | $2.39 | 110,875 |
| 2017-05-04 | $2.55 | $2.82 | $2.34 | $2.35 | $2.35 | 604,395 |
| 2017-05-03 | $2.46 | $2.58 | $2.46 | $2.50 | $2.50 | 107,210 |
| 2017-05-02 | $2.50 | $2.53 | $2.38 | $2.51 | $2.51 | 67,063 |
| 2017-05-01 | $2.43 | $2.57 | $2.31 | $2.47 | $2.47 | 43,875 |
| 2017-04-28 | $2.60 | $2.60 | $2.34 | $2.44 | $2.44 | 70,511 |
| 2017-04-27 | $2.68 | $2.75 | $2.54 | $2.60 | $2.60 | 245,238 |
| 2017-04-26 | $2.62 | $2.66 | $2.52 | $2.66 | $2.66 | 23,655 |
| 2017-04-25 | $2.48 | $2.64 | $2.36 | $2.62 | $2.62 | 117,753 |
| 2017-04-24 | $2.49 | $2.50 | $2.30 | $2.50 | $2.50 | 32,218 |
| 2017-04-21 | $2.38 | $2.41 | $2.33 | $2.41 | $2.41 | 23,827 |
| 2017-04-20 | $2.38 | $2.43 | $2.31 | $2.41 | $2.41 | 66,478 |
| 2017-04-19 | $2.34 | $2.63 | $2.28 | $2.40 | $2.40 | 125,658 |
| 2017-04-18 | $2.75 | $3.29 | $2.27 | $2.47 | $2.47 | 1,982,390 |
| 2017-04-17 | $2.65 | $2.85 | $2.65 | $2.73 | $2.73 | 25,956 |
| 2017-04-13 | $2.65 | $2.81 | $2.55 | $2.71 | $2.71 | 9,927 |
| 2017-04-12 | $2.75 | $2.78 | $2.66 | $2.68 | $2.68 | 13,938 |
| 2017-04-11 | $2.75 | $2.85 | $2.59 | $2.72 | $2.72 | 31,125 |
| 2017-04-10 | $2.68 | $2.80 | $2.65 | $2.73 | $2.73 | 25,900 |
| 2017-04-07 | $2.55 | $2.76 | $2.55 | $2.71 | $2.71 | 49,384 |
| 2017-04-06 | $2.61 | $2.75 | $2.55 | $2.58 | $2.58 | 101,883 |
| 2017-04-05 | $2.79 | $2.80 | $2.60 | $2.64 | $2.64 | 50,794 |
| 2017-04-04 | $2.80 | $2.89 | $2.70 | $2.80 | $2.80 | 34,993 |
| 2017-04-03 | $2.97 | $2.97 | $2.78 | $2.84 | $2.84 | 62,712 |
| 2017-03-31 | $2.83 | $2.94 | $2.75 | $2.94 | $2.94 | 77,484 |
| 2017-03-30 | $3.32 | $3.35 | $2.79 | $2.79 | $2.79 | 217,823 |
| 2017-03-29 | $3.11 | $3.75 | $3.10 | $3.35 | $3.35 | 207,787 |
| 2017-03-28 | $3.14 | $3.21 | $3.01 | $3.14 | $3.14 | 136,862 |
| 2017-03-27 | $3.22 | $3.22 | $3.01 | $3.19 | $3.19 | 67,260 |
| 2017-03-24 | $3.83 | $3.87 | $3.16 | $3.22 | $3.22 | 329,588 |
| 2017-03-23 | $3.82 | $4.41 | $3.76 | $3.79 | $3.79 | 697,732 |
| 2017-03-22 | $3.98 | $3.99 | $3.62 | $3.85 | $3.85 | 33,330 |
| 2017-03-21 | $4.10 | $4.10 | $3.77 | $3.92 | $3.92 | 49,869 |
| 2017-03-20 | $4.20 | $4.30 | $3.73 | $3.76 | $3.76 | 115,140 |
| 2017-03-17 | $4.10 | $4.22 | $3.73 | $4.00 | $4.00 | 174,112 |
| 2017-03-16 | $0.46 | $0.46 | $0.40 | $0.40 | $4.80 | 37,223 |
| 2017-03-15 | $0.45 | $0.47 | $0.43 | $0.45 | $5.40 | 31,685 |
| 2017-03-14 | $0.47 | $0.47 | $0.43 | $0.46 | $5.52 | 5,299 |
| 2017-03-13 | $0.45 | $0.47 | $0.45 | $0.46 | $5.57 | 20,293 |
| 2017-03-10 | $0.44 | $0.45 | $0.44 | $0.45 | $5.40 | 5,243 |
| 2017-03-09 | $0.45 | $0.45 | $0.43 | $0.44 | $5.28 | 20,043 |
| 2017-03-08 | $0.43 | $0.46 | $0.43 | $0.45 | $5.40 | 1,868 |
| 2017-03-07 | $0.44 | $0.45 | $0.43 | $0.44 | $5.28 | 5,765 |
| 2017-03-06 | $0.45 | $0.45 | $0.43 | $0.45 | $5.40 | 4,236 |
| 2017-03-03 | $0.43 | $0.45 | $0.43 | $0.44 | $5.28 | 5,973 |
| 2017-03-02 | $0.45 | $0.45 | $0.42 | $0.43 | $5.16 | 15,008 |
| 2017-03-01 | $0.46 | $0.46 | $0.45 | $0.45 | $5.35 | 5,724 |
| 2017-02-28 | $0.46 | $0.46 | $0.43 | $0.45 | $5.35 | 4,090 |
| 2017-02-27 | $0.46 | $0.46 | $0.43 | $0.46 | $5.46 | 8,516 |
| 2017-02-24 | $0.45 | $0.46 | $0.42 | $0.45 | $5.40 | 11,702 |
| 2017-02-23 | $0.47 | $0.48 | $0.45 | $0.45 | $5.34 | 6,006 |
| 2017-02-22 | $0.48 | $0.48 | $0.45 | $0.45 | $5.42 | 11,765 |
| 2017-02-21 | $0.50 | $0.50 | $0.47 | $0.48 | $5.76 | 4,983 |
| 2017-02-17 | $0.47 | $0.50 | $0.46 | $0.48 | $5.76 | 13,731 |
| 2017-02-16 | $0.50 | $0.51 | $0.46 | $0.50 | $5.98 | 12,093 |
| 2017-02-15 | $0.48 | $0.51 | $0.45 | $0.49 | $5.88 | 11,148 |
| 2017-02-14 | $0.49 | $0.51 | $0.49 | $0.50 | $6.00 | 5,534 |
| 2017-02-13 | $0.50 | $0.51 | $0.49 | $0.50 | $6.00 | 20,567 |
| 2017-02-10 | $0.50 | $0.52 | $0.49 | $0.50 | $6.00 | 12,588 |
| 2017-02-09 | $0.48 | $0.54 | $0.47 | $0.50 | $5.94 | 87,114 |
| 2017-02-08 | $0.48 | $0.49 | $0.46 | $0.48 | $5.76 | 5,998 |
| 2017-02-07 | $0.47 | $0.48 | $0.46 | $0.47 | $5.64 | 6,255 |
| 2017-02-06 | $0.50 | $0.51 | $0.42 | $0.48 | $5.73 | 25,208 |
| 2017-02-03 | $0.50 | $0.50 | $0.47 | $0.50 | $6.00 | 6,548 |
| 2017-02-02 | $0.49 | $0.50 | $0.47 | $0.49 | $5.88 | 4,280 |
| 2017-02-01 | $0.49 | $0.50 | $0.48 | $0.49 | $5.91 | 4,108 |
| 2017-01-31 | $0.53 | $0.53 | $0.47 | $0.50 | $5.94 | 6,391 |
| 2017-01-30 | $0.52 | $0.54 | $0.51 | $0.54 | $6.48 | 2,305 |
| 2017-01-27 | $0.53 | $0.53 | $0.51 | $0.51 | $6.12 | 2,154 |
| 2017-01-26 | $0.51 | $0.54 | $0.50 | $0.51 | $6.16 | 4,131 |
| 2017-01-25 | $0.51 | $0.51 | $0.50 | $0.51 | $6.06 | 10,551 |
| 2017-01-24 | $0.53 | $0.55 | $0.47 | $0.51 | $6.06 | 7,078 |
| 2017-01-23 | $0.50 | $0.56 | $0.49 | $0.51 | $6.13 | 6,771 |
| 2017-01-20 | $0.50 | $0.50 | $0.46 | $0.50 | $5.94 | 4,285 |
| 2017-01-19 | $0.52 | $0.52 | $0.48 | $0.50 | $6.00 | 20,338 |
| 2017-01-18 | $0.55 | $0.56 | $0.49 | $0.52 | $6.24 | 19,116 |
| 2017-01-17 | $0.57 | $0.57 | $0.54 | $0.55 | $6.60 | 8,903 |
| 2017-01-13 | $0.56 | $0.58 | $0.52 | $0.57 | $6.82 | 27,248 |
| 2017-01-12 | $0.55 | $0.58 | $0.51 | $0.56 | $6.72 | 43,632 |
| 2017-01-11 | $0.55 | $0.56 | $0.53 | $0.55 | $6.60 | 41,195 |
| 2017-01-10 | $0.49 | $0.54 | $0.47 | $0.53 | $6.36 | 35,232 |
| 2017-01-09 | $0.50 | $0.50 | $0.49 | $0.49 | $5.91 | 1,853 |
| 2017-01-06 | $0.50 | $0.50 | $0.48 | $0.49 | $5.82 | 7,775 |
| 2017-01-05 | $0.48 | $0.50 | $0.47 | $0.48 | $5.76 | 10,392 |
| 2017-01-04 | $0.44 | $0.49 | $0.44 | $0.48 | $5.70 | 17,712 |
| 2017-01-03 | $0.45 | $0.45 | $0.44 | $0.45 | $5.40 | 3,030 |
| 2016-12-30 | $0.43 | $0.45 | $0.41 | $0.42 | $5.04 | 23,706 |
| 2016-12-29 | $0.44 | $0.46 | $0.43 | $0.44 | $5.28 | 18,228 |
| 2016-12-28 | $0.45 | $0.48 | $0.44 | $0.44 | $5.28 | 11,877 |
| 2016-12-27 | $0.42 | $0.49 | $0.41 | $0.46 | $5.46 | 27,739 |
| 2016-12-23 | $0.45 | $0.47 | $0.45 | $0.47 | $5.64 | 11,574 |
| 2016-12-22 | $0.47 | $0.49 | $0.46 | $0.47 | $5.62 | 4,191 |
| 2016-12-21 | $0.50 | $0.50 | $0.43 | $0.47 | $5.58 | 36,359 |
| 2016-12-20 | $0.51 | $0.52 | $0.50 | $0.50 | $6.01 | 13,543 |
| 2016-12-19 | $0.53 | $0.54 | $0.50 | $0.51 | $6.08 | 24,354 |
| 2016-12-16 | $0.56 | $0.56 | $0.51 | $0.53 | $6.36 | 22,140 |
| 2016-12-15 | $0.58 | $0.58 | $0.53 | $0.56 | $6.67 | 12,541 |
| 2016-12-14 | $0.58 | $0.59 | $0.56 | $0.57 | $6.87 | 7,539 |
| 2016-12-13 | $0.58 | $0.59 | $0.57 | $0.57 | $6.85 | 17,071 |
| 2016-12-12 | $0.60 | $0.61 | $0.57 | $0.57 | $6.85 | 16,012 |
| 2016-12-09 | $0.60 | $0.63 | $0.60 | $0.61 | $7.36 | 23,252 |
| 2016-12-08 | $0.61 | $0.62 | $0.61 | $0.61 | $7.32 | 3,664 |
| 2016-12-07 | $0.61 | $0.63 | $0.61 | $0.62 | $7.43 | 2,030 |
| 2016-12-06 | $0.61 | $0.62 | $0.60 | $0.62 | $7.44 | 4,762 |
| 2016-12-05 | $0.61 | $0.63 | $0.58 | $0.62 | $7.44 | 16,981 |
| 2016-12-02 | $0.60 | $0.62 | $0.58 | $0.60 | $7.14 | 18,645 |
| 2016-12-01 | $0.62 | $0.63 | $0.60 | $0.62 | $7.43 | 9,848 |
| 2016-11-30 | $0.63 | $0.68 | $0.63 | $0.64 | $7.68 | 6,438 |
| 2016-11-29 | $0.62 | $0.65 | $0.62 | $0.62 | $7.44 | 17,330 |
| 2016-11-28 | $0.60 | $0.64 | $0.60 | $0.62 | $7.44 | 9,075 |
| 2016-11-25 | $0.65 | $0.65 | $0.58 | $0.60 | $7.20 | 16,218 |
| 2016-11-23 | $0.80 | $0.81 | $0.60 | $0.63 | $7.56 | 35,014 |
| 2016-11-22 | $0.76 | $0.81 | $0.75 | $0.78 | $9.40 | 21,280 |
| 2016-11-21 | $0.75 | $0.76 | $0.75 | $0.75 | $9.00 | 8,201 |
| 2016-11-18 | $0.74 | $0.74 | $0.71 | $0.74 | $8.88 | 3,572 |
| 2016-11-17 | $0.70 | $0.72 | $0.69 | $0.72 | $8.64 | 14,577 |
| 2016-11-16 | $0.68 | $0.69 | $0.67 | $0.69 | $8.24 | 3,567 |
| 2016-11-15 | $0.65 | $0.69 | $0.65 | $0.68 | $8.16 | 3,793 |
| 2016-11-14 | $0.69 | $0.69 | $0.64 | $0.68 | $8.16 | 8,428 |
| 2016-11-11 | $0.67 | $0.68 | $0.60 | $0.68 | $8.16 | 6,489 |
| 2016-11-10 | $0.67 | $0.67 | $0.64 | $0.67 | $8.04 | 3,658 |
| 2016-11-09 | $0.66 | $0.67 | $0.64 | $0.66 | $7.92 | 4,024 |
| 2016-11-08 | $0.66 | $0.68 | $0.66 | $0.66 | $7.92 | 888 |
| 2016-11-07 | $0.67 | $0.68 | $0.65 | $0.65 | $7.80 | 5,412 |
| 2016-11-04 | $0.67 | $0.69 | $0.65 | $0.66 | $7.92 | 5,906 |
| 2016-11-03 | $0.67 | $0.68 | $0.64 | $0.66 | $7.92 | 13,414 |
| 2016-11-02 | $0.68 | $0.68 | $0.66 | $0.67 | $8.04 | 6,446 |
| 2016-11-01 | $0.66 | $0.69 | $0.65 | $0.68 | $8.16 | 5,612 |
| 2016-10-31 | $0.67 | $0.67 | $0.64 | $0.66 | $7.95 | 7,273 |
| 2016-10-28 | $0.67 | $0.67 | $0.64 | $0.66 | $7.92 | 3,150 |
| 2016-10-27 | $0.65 | $0.68 | $0.63 | $0.63 | $7.56 | 12,534 |
| 2016-10-26 | $0.62 | $0.64 | $0.62 | $0.64 | $7.68 | 12,375 |
| 2016-10-25 | $0.64 | $0.64 | $0.60 | $0.63 | $7.53 | 13,072 |
| 2016-10-24 | $0.61 | $0.64 | $0.60 | $0.62 | $7.41 | 15,769 |
| 2016-10-21 | $0.58 | $0.61 | $0.58 | $0.61 | $7.27 | 22,005 |
| 2016-10-20 | $0.58 | $0.61 | $0.57 | $0.58 | $6.98 | 26,216 |
| 2016-10-19 | $0.66 | $0.66 | $0.55 | $0.55 | $6.60 | 82,447 |
| 2016-10-18 | $0.67 | $0.71 | $0.65 | $0.66 | $7.89 | 18,521 |
| 2016-10-17 | $0.76 | $0.79 | $0.61 | $0.69 | $8.31 | 20,661 |
| 2016-10-14 | $0.76 | $0.77 | $0.75 | $0.76 | $9.12 | 803 |
| 2016-10-13 | $0.79 | $0.80 | $0.74 | $0.75 | $9.00 | 5,653 |
| 2016-10-12 | $0.80 | $0.81 | $0.77 | $0.78 | $9.36 | 6,741 |
| 2016-10-11 | $0.78 | $0.82 | $0.78 | $0.79 | $9.48 | 1,004 |
| 2016-10-10 | $0.80 | $0.82 | $0.80 | $0.80 | $9.60 | 3,612 |
| 2016-10-07 | $0.80 | $0.82 | $0.79 | $0.80 | $9.60 | 2,011 |
| 2016-10-06 | $0.78 | $0.80 | $0.77 | $0.79 | $9.48 | 5,937 |
| 2016-10-05 | $0.77 | $0.79 | $0.77 | $0.77 | $9.26 | 13,381 |
| 2016-10-04 | $0.77 | $0.81 | $0.77 | $0.77 | $9.24 | 9,186 |
| 2016-10-03 | $0.87 | $0.87 | $0.80 | $0.82 | $9.79 | 6,224 |
| 2016-09-30 | $0.84 | $0.85 | $0.80 | $0.83 | $9.96 | 6,430 |
| 2016-09-29 | $0.82 | $0.89 | $0.78 | $0.83 | $9.95 | 32,620 |
| 2016-09-28 | $0.87 | $0.87 | $0.77 | $0.82 | $9.84 | 12,489 |
| 2016-09-27 | $0.90 | $0.92 | $0.83 | $0.88 | $10.56 | 17,008 |
| 2016-09-26 | $0.92 | $0.96 | $0.89 | $0.94 | $11.28 | 4,397 |
| 2016-09-23 | $0.92 | $0.93 | $0.90 | $0.91 | $10.92 | 3,612 |
| 2016-09-22 | $0.93 | $0.93 | $0.90 | $0.91 | $10.92 | 5,667 |
| 2016-09-21 | $0.92 | $0.92 | $0.91 | $0.92 | $10.98 | 4,076 |
| 2016-09-20 | $0.92 | $0.92 | $0.89 | $0.90 | $10.80 | 2,504 |
| 2016-09-19 | $0.86 | $0.92 | $0.86 | $0.91 | $10.92 | 1,629 |
| 2016-09-16 | $0.89 | $0.90 | $0.87 | $0.90 | $10.74 | 4,579 |
| 2016-09-15 | $0.92 | $0.92 | $0.89 | $0.92 | $11.02 | 1,909 |
| 2016-09-14 | $0.86 | $0.90 | $0.86 | $0.88 | $10.56 | 5,071 |
| 2016-09-13 | $0.87 | $0.88 | $0.82 | $0.85 | $10.20 | 10,743 |
| 2016-09-12 | $0.89 | $0.94 | $0.85 | $0.90 | $10.80 | 3,508 |
| 2016-09-09 | $0.91 | $0.96 | $0.86 | $0.88 | $10.56 | 6,587 |
| 2016-09-08 | $0.93 | $0.97 | $0.90 | $0.90 | $10.80 | 3,664 |
| 2016-09-07 | $0.82 | $1.02 | $0.82 | $0.95 | $11.40 | 39,655 |
| 2016-09-06 | $0.93 | $0.94 | $0.75 | $0.87 | $10.44 | 37,512 |
| 2016-09-02 | $1.00 | $1.00 | $0.88 | $0.94 | $11.28 | 42,011 |
| 2016-09-01 | $1.00 | $1.00 | $0.97 | $0.99 | $11.88 | 4,137 |
| 2016-08-31 | $1.00 | $1.01 | $0.95 | $0.97 | $11.64 | 7,327 |
| 2016-08-30 | $1.01 | $1.02 | $0.98 | $1.01 | $12.12 | 6,791 |
| 2016-08-29 | $1.01 | $1.03 | $0.97 | $1.00 | $12.02 | 7,158 |
| 2016-08-26 | $1.03 | $1.05 | $1.00 | $1.01 | $12.12 | 4,331 |
| 2016-08-25 | $1.02 | $1.05 | $1.00 | $1.02 | $12.24 | 5,276 |
| 2016-08-24 | $1.10 | $1.10 | $1.02 | $1.02 | $12.24 | 13,235 |
| 2016-08-23 | $1.05 | $1.05 | $0.94 | $1.04 | $12.48 | 22,822 |
| 2016-08-22 | $1.06 | $1.07 | $1.05 | $1.05 | $12.60 | 5,054 |
| 2016-08-19 | $1.06 | $1.07 | $1.05 | $1.05 | $12.60 | 5,791 |
| 2016-08-18 | $1.06 | $1.08 | $1.06 | $1.07 | $12.84 | 4,907 |
| 2016-08-17 | $1.05 | $1.09 | $1.04 | $1.06 | $12.72 | 6,238 |
| 2016-08-16 | $1.04 | $1.08 | $1.04 | $1.08 | $12.96 | 17,514 |
| 2016-08-15 | $1.05 | $1.08 | $1.04 | $1.04 | $12.48 | 4,893 |
| 2016-08-12 | $1.07 | $1.08 | $1.05 | $1.06 | $12.72 | 2,623 |
| 2016-08-11 | $1.07 | $1.08 | $1.06 | $1.07 | $12.84 | 3,302 |
| 2016-08-10 | $1.08 | $1.09 | $1.05 | $1.06 | $12.72 | 6,801 |
| 2016-08-09 | $1.09 | $1.11 | $1.06 | $1.06 | $12.72 | 6,313 |
| 2016-08-08 | $1.09 | $1.11 | $1.08 | $1.09 | $13.08 | 3,006 |
| 2016-08-05 | $1.07 | $1.08 | $1.06 | $1.07 | $12.84 | 5,500 |
| 2016-08-04 | $1.12 | $1.15 | $1.06 | $1.07 | $12.83 | 20,871 |
| 2016-08-03 | $1.08 | $1.09 | $1.05 | $1.08 | $12.96 | 9,612 |
| 2016-08-02 | $1.11 | $1.13 | $1.05 | $1.06 | $12.72 | 23,846 |
| 2016-08-01 | $1.08 | $1.10 | $1.07 | $1.07 | $12.84 | 12,866 |
| 2016-07-29 | $1.08 | $1.11 | $1.07 | $1.07 | $12.84 | 4,256 |
| 2016-07-28 | $1.08 | $1.10 | $1.06 | $1.07 | $12.84 | 8,659 |
| 2016-07-27 | $1.08 | $1.12 | $1.06 | $1.07 | $12.78 | 44,403 |
| 2016-07-26 | $1.07 | $1.08 | $1.05 | $1.06 | $12.66 | 5,283 |
| 2016-07-25 | $1.10 | $1.11 | $1.06 | $1.06 | $12.72 | 7,408 |
| 2016-07-22 | $1.12 | $1.12 | $1.08 | $1.09 | $13.08 | 6,432 |
| 2016-07-21 | $1.10 | $1.11 | $1.08 | $1.11 | $13.32 | 2,725 |
| 2016-07-20 | $1.10 | $1.11 | $1.06 | $1.11 | $13.32 | 10,425 |
| 2016-07-19 | $1.09 | $1.12 | $1.08 | $1.09 | $13.08 | 5,576 |
| 2016-07-18 | $1.08 | $1.12 | $1.08 | $1.10 | $13.20 | 8,913 |
| 2016-07-15 | $1.09 | $1.12 | $1.09 | $1.10 | $13.20 | 2,611 |
| 2016-07-14 | $1.13 | $1.13 | $1.08 | $1.09 | $13.08 | 10,355 |
| 2016-07-13 | $1.09 | $1.14 | $1.09 | $1.13 | $13.56 | 8,694 |
| 2016-07-12 | $1.08 | $1.13 | $1.08 | $1.13 | $13.56 | 12,423 |
| 2016-07-11 | $1.16 | $1.22 | $1.08 | $1.08 | $12.96 | 63,415 |
| 2016-07-08 | $1.10 | $1.12 | $1.10 | $1.11 | $13.32 | 3,105 |
| 2016-07-07 | $1.10 | $1.13 | $1.07 | $1.11 | $13.32 | 5,759 |
| 2016-07-06 | $1.11 | $1.13 | $1.06 | $1.09 | $13.08 | 9,967 |
| 2016-07-05 | $1.13 | $1.15 | $1.10 | $1.12 | $13.44 | 3,389 |
| 2016-07-01 | $1.14 | $1.14 | $1.10 | $1.14 | $13.68 | 7,867 |
| 2016-06-30 | $1.11 | $1.15 | $1.05 | $1.15 | $13.80 | 9,761 |
| 2016-06-29 | $1.14 | $1.14 | $1.08 | $1.12 | $13.44 | 27,432 |
| 2016-06-28 | $1.16 | $1.16 | $1.08 | $1.11 | $13.32 | 15,270 |
| 2016-06-27 | $1.13 | $1.13 | $1.03 | $1.07 | $12.84 | 30,033 |
| 2016-06-24 | $1.13 | $1.16 | $1.11 | $1.14 | $13.68 | 21,996 |
| 2016-06-23 | $1.23 | $1.27 | $1.13 | $1.18 | $14.16 | 34,803 |
| 2016-06-22 | $1.30 | $1.30 | $1.11 | $1.18 | $14.16 | 114,063 |
| 2016-06-21 | $1.30 | $1.55 | $1.22 | $1.27 | $15.24 | 930,331 |
| 2016-06-20 | $1.20 | $1.20 | $1.12 | $1.14 | $13.68 | 2,271 |
| 2016-06-17 | $1.18 | $1.20 | $1.14 | $1.17 | $14.04 | 5,365 |
| 2016-06-16 | $1.15 | $1.24 | $1.13 | $1.17 | $14.04 | 15,830 |
| 2016-06-15 | $1.09 | $1.16 | $1.06 | $1.15 | $13.80 | 17,413 |
| 2016-06-14 | $1.10 | $1.10 | $1.05 | $1.07 | $12.84 | 6,778 |
| 2016-06-13 | $1.13 | $1.13 | $1.05 | $1.07 | $12.84 | 6,062 |
| 2016-06-10 | $1.13 | $1.13 | $1.07 | $1.12 | $13.44 | 5,361 |
| 2016-06-09 | $1.12 | $1.15 | $1.12 | $1.13 | $13.60 | 3,301 |
| 2016-06-08 | $1.12 | $1.15 | $1.10 | $1.12 | $13.44 | 6,870 |
| 2016-06-07 | $1.15 | $1.17 | $1.11 | $1.13 | $13.56 | 5,359 |
| 2016-06-06 | $1.11 | $1.17 | $1.09 | $1.13 | $13.56 | 3,539 |
| 2016-06-03 | $1.14 | $1.17 | $1.10 | $1.12 | $13.44 | 1,830 |
| 2016-06-02 | $1.17 | $1.17 | $1.10 | $1.15 | $13.80 | 14,872 |
| 2016-06-01 | $1.19 | $1.20 | $1.14 | $1.16 | $13.92 | 4,795 |
| 2016-05-31 | $1.18 | $1.21 | $1.16 | $1.21 | $14.52 | 3,125 |
| 2016-05-27 | $1.22 | $1.25 | $1.18 | $1.18 | $14.16 | 6,127 |
| 2016-05-26 | $1.16 | $1.32 | $1.11 | $1.24 | $14.88 | 33,707 |
| 2016-05-25 | $1.08 | $1.13 | $1.08 | $1.13 | $13.56 | 7,314 |
| 2016-05-24 | $1.12 | $1.15 | $1.05 | $1.06 | $12.72 | 5,786 |
| 2016-05-23 | $1.10 | $1.15 | $1.01 | $1.11 | $13.32 | 8,813 |
| 2016-05-20 | $1.06 | $1.16 | $1.06 | $1.07 | $12.84 | 5,872 |
| 2016-05-19 | $1.20 | $1.20 | $0.99 | $1.06 | $12.72 | 38,661 |
| 2016-05-18 | $1.20 | $1.23 | $1.18 | $1.22 | $14.64 | 8,014 |
| 2016-05-17 | $1.13 | $1.23 | $1.13 | $1.17 | $14.04 | 8,654 |
| 2016-05-16 | $1.14 | $1.18 | $1.10 | $1.15 | $13.80 | 7,385 |
| 2016-05-13 | $1.12 | $1.17 | $1.11 | $1.12 | $13.44 | 4,482 |
| 2016-05-12 | $1.18 | $1.25 | $1.13 | $1.15 | $13.80 | 1,783 |
| 2016-05-11 | $1.18 | $1.20 | $1.16 | $1.17 | $14.04 | 3,660 |
| 2016-05-10 | $1.22 | $1.23 | $1.18 | $1.18 | $14.16 | 3,622 |
| 2016-05-09 | $1.19 | $1.23 | $1.18 | $1.19 | $14.28 | 4,170 |
| 2016-05-06 | $1.22 | $1.28 | $1.20 | $1.20 | $14.40 | 2,601 |
| 2016-05-05 | $1.27 | $1.29 | $1.18 | $1.22 | $14.64 | 7,020 |
| 2016-05-04 | $1.29 | $1.32 | $1.21 | $1.25 | $15.00 | 3,322 |
| 2016-05-03 | $1.27 | $1.31 | $1.20 | $1.30 | $15.60 | 4,076 |
| 2016-05-02 | $1.32 | $1.34 | $1.25 | $1.25 | $15.00 | 2,517 |
| 2016-04-29 | $1.34 | $1.34 | $1.27 | $1.31 | $15.72 | 9,386 |
| 2016-04-28 | $1.31 | $1.35 | $1.28 | $1.33 | $15.96 | 4,498 |
| 2016-04-27 | $1.27 | $1.34 | $1.27 | $1.32 | $15.84 | 3,970 |
| 2016-04-26 | $1.29 | $1.34 | $1.27 | $1.30 | $15.60 | 5,515 |
| 2016-04-25 | $1.30 | $1.34 | $1.14 | $1.27 | $15.24 | 5,391 |
| 2016-04-22 | $1.35 | $1.37 | $1.29 | $1.29 | $15.48 | 10,389 |
| 2016-04-21 | $1.33 | $1.36 | $1.30 | $1.35 | $16.20 | 10,938 |
| 2016-04-20 | $1.35 | $1.37 | $1.32 | $1.32 | $15.84 | 6,877 |
| 2016-04-19 | $1.34 | $1.37 | $1.30 | $1.32 | $15.84 | 5,654 |
| 2016-04-18 | $1.34 | $1.37 | $1.32 | $1.34 | $16.08 | 2,786 |
| 2016-04-15 | $1.32 | $1.40 | $1.29 | $1.33 | $15.96 | 29,861 |
| 2016-04-14 | $1.25 | $1.35 | $1.25 | $1.35 | $16.20 | 30,044 |
| 2016-04-13 | $1.21 | $1.27 | $1.20 | $1.24 | $14.88 | 7,521 |
| 2016-04-12 | $1.20 | $1.24 | $1.17 | $1.20 | $14.40 | 5,083 |
| 2016-04-11 | $1.28 | $1.30 | $1.17 | $1.20 | $14.40 | 12,644 |
| 2016-04-08 | $1.16 | $1.28 | $1.16 | $1.28 | $15.36 | 18,934 |
| 2016-04-07 | $1.14 | $1.27 | $1.10 | $1.23 | $14.76 | 50,451 |
| 2016-04-06 | $1.09 | $1.13 | $1.05 | $1.13 | $13.56 | 14,891 |
| 2016-04-05 | $1.05 | $1.11 | $1.03 | $1.08 | $12.96 | 6,911 |
| 2016-04-04 | $1.06 | $1.15 | $1.01 | $1.07 | $12.84 | 8,191 |
| 2016-04-01 | $1.09 | $1.09 | $1.03 | $1.05 | $12.60 | 13,093 |
| 2016-03-31 | $1.06 | $1.11 | $1.02 | $1.09 | $13.08 | 12,315 |
| 2016-03-30 | $1.12 | $1.14 | $0.95 | $1.07 | $12.84 | 28,247 |
| 2016-03-29 | $1.20 | $1.20 | $1.02 | $1.11 | $13.32 | 36,213 |
| 2016-03-28 | $1.18 | $1.20 | $1.16 | $1.20 | $14.40 | 12,744 |
| 2016-03-24 | $1.24 | $1.34 | $1.15 | $1.16 | $13.92 | 49,088 |
| 2016-03-23 | $1.44 | $1.44 | $1.24 | $1.34 | $16.08 | 21,786 |
| 2016-03-22 | $1.34 | $1.43 | $1.32 | $1.41 | $16.92 | 18,887 |
| 2016-03-21 | $1.33 | $1.39 | $1.31 | $1.34 | $16.08 | 14,559 |
| 2016-03-18 | $1.31 | $1.33 | $1.20 | $1.30 | $15.60 | 14,255 |
| 2016-03-17 | $1.27 | $1.39 | $1.22 | $1.26 | $15.12 | 16,793 |
| 2016-03-16 | $1.24 | $1.28 | $1.18 | $1.24 | $14.88 | 6,346 |
| 2016-03-15 | $1.32 | $1.33 | $1.21 | $1.23 | $14.76 | 26,859 |
| 2016-03-14 | $1.30 | $1.37 | $1.24 | $1.34 | $16.08 | 11,929 |
| 2016-03-11 | $1.50 | $1.50 | $1.23 | $1.33 | $15.96 | 33,359 |
| 2016-03-10 | $1.53 | $1.54 | $1.35 | $1.44 | $17.28 | 21,836 |
| 2016-03-09 | $1.50 | $1.53 | $1.41 | $1.50 | $18.00 | 36,097 |
| 2016-03-08 | $1.29 | $1.60 | $1.27 | $1.43 | $17.16 | 90,392 |
| 2016-03-07 | $1.23 | $1.34 | $1.20 | $1.28 | $15.36 | 25,557 |
| 2016-03-04 | $1.22 | $1.24 | $1.15 | $1.23 | $14.76 | 8,668 |
| 2016-03-03 | $1.22 | $1.25 | $1.19 | $1.23 | $14.76 | 14,247 |
| 2016-03-02 | $1.21 | $1.25 | $1.19 | $1.23 | $14.76 | 10,413 |
| 2016-03-01 | $1.23 | $1.23 | $1.12 | $1.23 | $14.76 | 13,109 |
| 2016-02-29 | $1.18 | $1.25 | $1.15 | $1.19 | $14.28 | 35,698 |
| 2016-02-26 | $1.18 | $1.18 | $1.14 | $1.17 | $14.04 | 10,001 |
| 2016-02-25 | $1.18 | $1.21 | $1.12 | $1.17 | $14.04 | 24,823 |
| 2016-02-24 | $1.12 | $1.14 | $1.05 | $1.12 | $13.44 | 10,431 |
| 2016-02-23 | $1.04 | $1.16 | $1.02 | $1.12 | $13.44 | 44,800 |
| 2016-02-22 | $1.10 | $1.10 | $1.00 | $1.03 | $12.36 | 24,318 |
| 2016-02-19 | $1.12 | $1.15 | $1.04 | $1.07 | $12.84 | 14,511 |
| 2016-02-18 | $1.08 | $1.29 | $1.04 | $1.12 | $13.44 | 110,786 |
| 2016-02-17 | $0.90 | $0.95 | $0.89 | $0.94 | $11.28 | 14,501 |
| 2016-02-16 | $0.84 | $0.88 | $0.81 | $0.87 | $10.38 | 9,836 |
| 2016-02-12 | $0.83 | $0.86 | $0.75 | $0.80 | $9.60 | 11,395 |
| 2016-02-11 | $0.80 | $0.87 | $0.77 | $0.79 | $9.48 | 5,489 |
| 2016-02-10 | $0.83 | $0.87 | $0.82 | $0.84 | $10.08 | 4,510 |
| 2016-02-09 | $0.82 | $0.87 | $0.80 | $0.81 | $9.72 | 11,989 |
| 2016-02-08 | $0.89 | $0.89 | $0.82 | $0.86 | $10.32 | 7,073 |
| 2016-02-05 | $0.88 | $0.90 | $0.88 | $0.89 | $10.68 | 7,025 |
| 2016-02-04 | $0.90 | $0.90 | $0.84 | $0.87 | $10.44 | 7,622 |
| 2016-02-03 | $0.91 | $0.92 | $0.86 | $0.88 | $10.56 | 11,616 |
| 2016-02-02 | $0.86 | $0.90 | $0.86 | $0.86 | $10.32 | 25,718 |
| 2016-02-01 | $0.91 | $0.98 | $0.82 | $0.85 | $10.20 | 42,081 |
| 2016-01-29 | $0.85 | $0.88 | $0.83 | $0.84 | $10.08 | 5,922 |
| 2016-01-28 | $0.88 | $0.88 | $0.82 | $0.84 | $10.08 | 3,645 |
| 2016-01-27 | $0.96 | $0.96 | $0.81 | $0.85 | $10.20 | 15,875 |
| 2016-01-26 | $0.92 | $0.95 | $0.90 | $0.93 | $11.16 | 14,940 |
| 2016-01-25 | $0.89 | $0.98 | $0.85 | $0.90 | $10.80 | 44,669 |
| 2016-01-22 | $0.83 | $0.88 | $0.81 | $0.83 | $9.96 | 17,611 |
| 2016-01-21 | $0.78 | $0.83 | $0.75 | $0.80 | $9.61 | 15,091 |
| 2016-01-20 | $0.79 | $0.83 | $0.71 | $0.77 | $9.24 | 29,813 |
| 2016-01-19 | $0.85 | $0.91 | $0.80 | $0.82 | $9.84 | 27,257 |
| 2016-01-15 | $0.83 | $0.90 | $0.78 | $0.83 | $9.96 | 27,143 |
| 2016-01-14 | $0.81 | $0.89 | $0.76 | $0.83 | $9.96 | 23,316 |
| 2016-01-13 | $0.95 | $0.97 | $0.75 | $0.78 | $9.36 | 59,009 |
| 2016-01-12 | $1.04 | $1.04 | $0.91 | $0.92 | $11.04 | 63,406 |
| 2016-01-11 | $1.26 | $1.30 | $1.02 | $1.03 | $12.36 | 148,146 |
| 2016-01-08 | $1.10 | $1.11 | $0.99 | $1.03 | $12.36 | 73,740 |
| 2016-01-07 | $1.10 | $1.12 | $0.98 | $1.08 | $12.96 | 33,152 |
| 2016-01-06 | $1.20 | $1.22 | $1.08 | $1.13 | $13.56 | 17,844 |
| 2016-01-05 | $1.17 | $1.20 | $1.15 | $1.19 | $14.28 | 8,688 |
| 2016-01-04 | $1.19 | $1.21 | $1.11 | $1.19 | $14.28 | 20,184 |
| 2015-12-31 | $1.26 | $1.30 | $1.18 | $1.23 | $14.76 | 27,875 |
| 2015-12-30 | $1.30 | $1.31 | $1.26 | $1.29 | $15.48 | 15,105 |
| 2015-12-29 | $1.30 | $1.34 | $1.28 | $1.31 | $15.72 | 21,332 |
| 2015-12-28 | $1.32 | $1.37 | $1.28 | $1.33 | $15.96 | 17,728 |
| 2015-12-24 | $1.35 | $1.38 | $1.32 | $1.35 | $16.20 | 29,278 |
| 2015-12-23 | $1.30 | $1.34 | $1.26 | $1.34 | $16.08 | 30,955 |
| 2015-12-22 | $1.35 | $1.35 | $1.25 | $1.32 | $15.84 | 42,118 |
| 2015-12-21 | $1.34 | $1.37 | $1.25 | $1.33 | $15.96 | 54,604 |
| 2015-12-18 | $1.36 | $1.40 | $1.28 | $1.30 | $15.60 | 178,807 |
| 2015-12-17 | $1.20 | $1.25 | $1.18 | $1.24 | $14.88 | 15,819 |
| 2015-12-16 | $1.22 | $1.23 | $1.18 | $1.19 | $14.28 | 21,126 |
| 2015-12-15 | $1.21 | $1.24 | $1.16 | $1.20 | $14.40 | 8,652 |
| 2015-12-14 | $1.29 | $1.29 | $1.17 | $1.19 | $14.28 | 18,871 |
| 2015-12-11 | $1.23 | $1.25 | $1.20 | $1.25 | $15.00 | 14,452 |
| 2015-12-10 | $1.23 | $1.25 | $1.20 | $1.25 | $15.00 | 13,757 |
| 2015-12-09 | $1.20 | $1.25 | $1.20 | $1.24 | $14.88 | 16,394 |
| 2015-12-08 | $1.22 | $1.25 | $1.15 | $1.22 | $14.64 | 21,669 |
| 2015-12-07 | $1.31 | $1.31 | $1.20 | $1.21 | $14.52 | 25,325 |
| 2015-12-04 | $1.17 | $1.29 | $1.17 | $1.29 | $15.48 | 32,502 |
| 2015-12-03 | $1.21 | $1.24 | $1.05 | $1.16 | $13.92 | 45,083 |
| 2015-12-02 | $1.37 | $1.37 | $1.17 | $1.21 | $14.52 | 45,179 |
| 2015-12-01 | $1.36 | $1.38 | $1.26 | $1.36 | $16.32 | 58,550 |
| 2015-11-30 | $1.43 | $1.46 | $1.33 | $1.38 | $16.56 | 52,020 |
| 2015-11-27 | $1.44 | $1.47 | $1.40 | $1.44 | $17.28 | 21,192 |
| 2015-11-25 | $1.52 | $1.53 | $1.40 | $1.42 | $17.04 | 139,527 |
| 2015-11-24 | $1.81 | $1.84 | $1.44 | $1.52 | $18.24 | 130,650 |
| 2015-11-23 | $1.50 | $1.82 | $1.47 | $1.67 | $20.04 | 231,291 |
| 2015-11-20 | $1.45 | $1.52 | $1.41 | $1.48 | $17.76 | 9,432 |
| 2015-11-19 | $1.52 | $1.54 | $1.43 | $1.46 | $17.52 | 17,426 |
| 2015-11-18 | $1.46 | $1.54 | $1.44 | $1.54 | $18.48 | 8,810 |
| 2015-11-17 | $1.55 | $1.61 | $1.42 | $1.47 | $17.64 | 21,304 |
| 2015-11-16 | $1.55 | $1.70 | $1.51 | $1.57 | $18.84 | 9,500 |
| 2015-11-13 | $1.69 | $1.70 | $1.58 | $1.68 | $20.16 | 14,714 |
| 2015-11-12 | $1.77 | $1.80 | $1.67 | $1.67 | $20.04 | 16,564 |
| 2015-11-11 | $2.00 | $2.01 | $1.66 | $1.75 | $21.00 | 48,729 |
| 2015-11-10 | $2.12 | $2.17 | $2.01 | $2.01 | $24.12 | 12,048 |
| 2015-11-09 | $2.22 | $2.27 | $2.15 | $2.15 | $25.80 | 7,170 |
| 2015-11-06 | $2.24 | $2.29 | $2.21 | $2.21 | $26.52 | 4,788 |
| 2015-11-05 | $2.25 | $2.32 | $2.21 | $2.22 | $26.64 | 3,881 |
| 2015-11-04 | $2.27 | $2.29 | $2.22 | $2.25 | $27.00 | 3,533 |
| 2015-11-03 | $2.29 | $2.31 | $2.21 | $2.24 | $26.88 | 4,099 |
| 2015-11-02 | $2.19 | $2.32 | $2.17 | $2.32 | $27.84 | 1,269 |
| 2015-10-30 | $2.26 | $2.30 | $2.17 | $2.19 | $26.28 | 5,838 |
| 2015-10-29 | $2.31 | $2.31 | $2.21 | $2.29 | $27.48 | 1,883 |
| 2015-10-28 | $2.28 | $2.30 | $2.12 | $2.24 | $26.88 | 2,500 |
| 2015-10-27 | $2.20 | $2.42 | $2.12 | $2.24 | $26.88 | 14,250 |
| 2015-10-26 | $2.25 | $2.29 | $2.15 | $2.25 | $27.00 | 4,943 |
| 2015-10-23 | $2.20 | $2.29 | $2.15 | $2.24 | $26.88 | 2,217 |
| 2015-10-22 | $2.26 | $2.29 | $2.16 | $2.23 | $26.76 | 5,278 |
| 2015-10-21 | $2.27 | $2.30 | $2.21 | $2.26 | $27.12 | 3,772 |
| 2015-10-20 | $2.31 | $2.35 | $2.23 | $2.23 | $26.76 | 3,298 |
| 2015-10-19 | $2.32 | $2.34 | $2.21 | $2.32 | $27.84 | 1,204 |
| 2015-10-16 | $2.39 | $2.39 | $2.26 | $2.35 | $28.20 | 4,767 |
| 2015-10-15 | $2.19 | $2.39 | $2.19 | $2.34 | $28.08 | 4,288 |
| 2015-10-14 | $2.29 | $2.33 | $2.11 | $2.33 | $27.96 | 34,454 |
| 2015-10-13 | $2.55 | $2.63 | $2.50 | $2.55 | $30.60 | 3,129 |
| 2015-10-12 | $2.67 | $2.68 | $2.30 | $2.55 | $30.60 | 7,283 |
| 2015-10-09 | $2.55 | $2.65 | $2.51 | $2.58 | $30.96 | 3,082 |
| 2015-10-08 | $2.51 | $2.54 | $2.50 | $2.53 | $30.30 | 2,555 |
| 2015-10-07 | $2.45 | $2.50 | $2.39 | $2.47 | $29.64 | 3,180 |
| 2015-10-06 | $2.38 | $2.50 | $2.38 | $2.42 | $29.04 | 2,560 |
| 2015-10-05 | $2.45 | $2.55 | $2.42 | $2.43 | $29.16 | 4,535 |
| 2015-10-02 | $2.32 | $2.44 | $2.26 | $2.39 | $28.68 | 4,463 |
| 2015-10-01 | $2.51 | $2.57 | $2.31 | $2.36 | $28.32 | 5,442 |
| 2015-09-30 | $2.51 | $2.60 | $2.36 | $2.47 | $29.64 | 5,245 |
| 2015-09-29 | $2.75 | $2.75 | $2.35 | $2.45 | $29.40 | 15,217 |
| 2015-09-28 | $2.82 | $2.89 | $2.51 | $2.74 | $32.82 | 17,683 |
| 2015-09-25 | $3.01 | $3.01 | $2.78 | $2.81 | $33.72 | 7,562 |
| 2015-09-24 | $2.93 | $3.02 | $2.81 | $2.90 | $34.80 | 7,400 |
| 2015-09-23 | $2.90 | $3.01 | $2.73 | $2.94 | $35.28 | 7,166 |
| 2015-09-22 | $3.04 | $3.10 | $2.81 | $2.87 | $34.44 | 28,373 |
| 2015-09-21 | $2.75 | $2.89 | $2.75 | $2.77 | $33.24 | 4,445 |
| 2015-09-18 | $2.84 | $2.97 | $2.71 | $2.71 | $32.52 | 9,891 |
| 2015-09-17 | $2.81 | $3.06 | $2.78 | $2.86 | $34.32 | 11,994 |
| 2015-09-16 | $2.79 | $2.85 | $2.65 | $2.83 | $33.96 | 3,940 |
| 2015-09-15 | $2.75 | $2.83 | $2.68 | $2.74 | $32.88 | 3,936 |
| 2015-09-14 | $2.77 | $2.85 | $2.68 | $2.73 | $32.76 | 4,583 |
| 2015-09-11 | $2.76 | $2.90 | $2.65 | $2.79 | $33.48 | 4,619 |
| 2015-09-10 | $2.76 | $2.85 | $2.72 | $2.76 | $33.12 | 3,936 |
| 2015-09-09 | $2.58 | $2.75 | $2.58 | $2.74 | $32.88 | 4,187 |
| 2015-09-08 | $2.50 | $2.63 | $2.47 | $2.61 | $31.32 | 4,516 |
| 2015-09-04 | $2.48 | $2.53 | $2.43 | $2.46 | $29.52 | 2,596 |
| 2015-09-03 | $2.46 | $2.55 | $2.46 | $2.47 | $29.64 | 2,349 |
| 2015-09-02 | $2.50 | $2.50 | $2.38 | $2.46 | $29.52 | 2,366 |
| 2015-09-01 | $2.42 | $2.54 | $2.41 | $2.43 | $29.16 | 1,720 |
| 2015-08-31 | $2.45 | $2.54 | $2.40 | $2.42 | $29.04 | 4,396 |
Rosetta Genomics Ltd (ROSGF) News Headlines
Recent Rosetta Genomics Ltd (ROSGF) News
Similar Companies to Rosetta Genomics Ltd (ROSGF) 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 | -- | -- | -- |