Revolution Lighting Technologies Inc - Class A (RVLT) Exchange: OTCCE
Data as of June 20, 2025
$0.11 ($0.00) 0.00%
Revolution Lighting Technologies Inc - Class A - Daily Information
Click for more stock information on Revolution Lighting Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 20, 2025 |
| Open | $0.11 |
| Previous Close | $0.11 |
| High | $0.11 |
| Low | $0.11 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.11 |
| Adjusted High | $0.11 |
| Adjusted Low | $0.11 |
About Revolution Lighting Technologies Inc - Class A (RVLT)
DELISTED - Revolution Lighting Technologies, Inc. is a leader in the design, manufacture, marketing, and sale of LED lighting solutions focusing on the industrial, commercial and government markets in the United States, Canada, and internationally. Through advanced LED technologies, Revolution Lighting has created an innovative lighting company that offers a comprehensive advanced product platform of high-quality interior and exterior LED lamps and fixtures, including signage and control systems. Revolution Lighting is uniquely positioned to act as an expert partner, offering full service lighting solutions through our operating divisions including Energy Source, Multi-Family and Tri-State LED to transform lighting into a source of superior energy savings, quality light and well-being. Revolution Lighting Technologies markets and distributes its products through a network of regional and national independent sales representatives and distributors, as well as through energy savings companies and national accounts. Revolution Lighting Technologies trades on the Nasdaq Capital Market under the ticker RVLT.
Invest in Revolution Lighting Technologies Inc - Class A (RVLT)
Historical Stock Data for Revolution Lighting Technologies Inc - Class A (RVLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2020-08-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,745 |
| 2020-08-20 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,560 |
| 2020-08-19 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 2,586 |
| 2020-08-18 | $0.15 | $0.15 | $0.10 | $0.10 | $0.10 | 1,137 |
| 2020-08-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,800 |
| 2020-08-14 | $0.23 | $0.25 | $0.15 | $0.15 | $0.15 | 9,241 |
| 2020-08-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,165 |
| 2020-08-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1 |
| 2020-08-11 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 7,075 |
| 2020-08-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6,334 |
| 2020-08-07 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 4,030 |
| 2020-08-06 | $0.16 | $0.28 | $0.16 | $0.23 | $0.23 | 18,416 |
| 2020-08-05 | $0.24 | $0.25 | $0.15 | $0.23 | $0.23 | 16,409 |
| 2020-08-04 | $0.12 | $0.25 | $0.12 | $0.15 | $0.15 | 5,453 |
| 2020-08-03 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 2,441 |
| 2020-07-31 | $0.11 | $0.29 | $0.11 | $0.29 | $0.29 | 11,400 |
| 2020-07-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 201 |
| 2020-07-29 | $0.22 | $0.22 | $0.10 | $0.10 | $0.10 | 5,760 |
| 2020-07-28 | $0.08 | $0.22 | $0.08 | $0.22 | $0.22 | 2,650 |
| 2020-07-27 | $0.30 | $0.30 | $0.05 | $0.25 | $0.25 | 28,142 |
| 2020-07-24 | $0.15 | $0.15 | $0.08 | $0.08 | $0.08 | 17,755 |
| 2020-07-23 | $0.13 | $0.30 | $0.10 | $0.11 | $0.11 | 11,694 |
| 2020-07-22 | $0.14 | $0.15 | $0.10 | $0.11 | $0.11 | 91,550 |
| 2020-07-21 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 5,172 |
| 2020-07-20 | $0.25 | $0.40 | $0.05 | $0.10 | $0.10 | 23,257 |
| 2020-07-17 | $0.29 | $0.30 | $0.05 | $0.25 | $0.25 | 10,700 |
| 2020-07-16 | $0.05 | $0.30 | $0.05 | $0.30 | $0.30 | 1,800 |
| 2020-07-15 | $0.20 | $0.20 | $0.01 | $0.04 | $0.04 | 21,000 |
| 2020-07-14 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-13 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-10 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-09 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-08 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-07 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-06 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-02 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-07-01 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-06-30 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2020-06-29 | $0.40 | $0.42 | $0.36 | $0.42 | $0.42 | 6,229 |
| 2020-06-26 | $0.36 | $0.42 | $0.36 | $0.42 | $0.42 | 40,186 |
| 2020-06-25 | $0.31 | $0.45 | $0.30 | $0.42 | $0.42 | 287,725 |
| 2020-06-24 | $0.33 | $0.40 | $0.30 | $0.40 | $0.40 | 259,433 |
| 2020-06-23 | $0.20 | $0.32 | $0.15 | $0.32 | $0.32 | 609,029 |
| 2020-06-22 | $0.04 | $0.22 | $0.04 | $0.20 | $0.20 | 526,704 |
| 2020-06-19 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 5,221 |
| 2020-06-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,374 |
| 2020-06-17 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 42,099 |
| 2020-06-16 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 52,729 |
| 2020-06-15 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 1,782 |
| 2020-06-12 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 4,221 |
| 2020-06-11 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 7,109 |
| 2020-06-10 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 2,833 |
| 2020-06-09 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 19,080 |
| 2020-06-08 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 4,688 |
| 2020-06-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 23,424 |
| 2020-06-04 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 11,144 |
| 2020-06-03 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 15,408 |
| 2020-06-02 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 17,015 |
| 2020-06-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 22,337 |
| 2020-05-29 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 5,211 |
| 2020-05-28 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 12,603 |
| 2020-05-27 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 30,682 |
| 2020-05-26 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 30,902 |
| 2020-05-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 20,525 |
| 2020-05-21 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 9,996 |
| 2020-05-20 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 95,103 |
| 2020-05-19 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 21,066 |
| 2020-05-18 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 1,019 |
| 2020-05-15 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 26,150 |
| 2020-05-14 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 31,986 |
| 2020-05-13 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 18,980 |
| 2020-05-12 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 3,080 |
| 2020-05-11 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 3,204 |
| 2020-05-08 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 35,299 |
| 2020-05-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,757 |
| 2020-05-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7 |
| 2020-05-05 | $0.05 | $0.09 | $0.05 | $0.07 | $0.07 | 23,296 |
| 2020-05-04 | $0.09 | $0.09 | $0.05 | $0.06 | $0.06 | 29,336 |
| 2020-05-01 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 8,257 |
| 2020-04-30 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 6,739 |
| 2020-04-29 | $0.09 | $0.09 | $0.06 | $0.09 | $0.09 | 5,967 |
| 2020-04-28 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 34,184 |
| 2020-04-27 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 1,398 |
| 2020-04-24 | $0.07 | $0.10 | $0.04 | $0.07 | $0.07 | 34,839 |
| 2020-04-23 | $0.05 | $0.07 | $0.04 | $0.07 | $0.07 | 41,569 |
| 2020-04-22 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 1,611 |
| 2020-04-21 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 14,446 |
| 2020-04-20 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 12,482 |
| 2020-04-17 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 4,192 |
| 2020-04-16 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 22,522 |
| 2020-04-15 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 1,763 |
| 2020-04-14 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 3,008 |
| 2020-04-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,627 |
| 2020-04-09 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 11,191 |
| 2020-04-08 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 1,761 |
| 2020-04-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 576 |
| 2020-04-06 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 210,265 |
| 2020-04-03 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 1,045 |
| 2020-04-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 25 |
| 2020-04-01 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 25,917 |
| 2020-03-31 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 472 |
| 2020-03-30 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 2,350 |
| 2020-03-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,774 |
| 2020-03-26 | $0.10 | $0.15 | $0.09 | $0.11 | $0.11 | 42,061 |
| 2020-03-25 | $0.15 | $0.15 | $0.08 | $0.11 | $0.11 | 4,023 |
| 2020-03-24 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 6,364 |
| 2020-03-23 | $0.10 | $0.20 | $0.06 | $0.08 | $0.08 | 47,140 |
| 2020-03-20 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 35,089 |
| 2020-03-19 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 44,485 |
| 2020-03-18 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 5,156 |
| 2020-03-17 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 6,210 |
| 2020-03-16 | $0.07 | $0.08 | $0.05 | $0.07 | $0.07 | 5,375 |
| 2020-03-13 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 16,961 |
| 2020-03-12 | $0.08 | $0.08 | $0.05 | $0.07 | $0.07 | 51,534 |
| 2020-03-11 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 66,631 |
| 2020-03-10 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 15,096 |
| 2020-03-09 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 14,020 |
| 2020-03-06 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 26,121 |
| 2020-03-05 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 7,209 |
| 2020-03-04 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 2,604 |
| 2020-03-03 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 3,291 |
| 2020-03-02 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 2,657 |
| 2020-02-28 | $0.11 | $0.11 | $0.07 | $0.10 | $0.10 | 18,018 |
| 2020-02-27 | $0.11 | $0.11 | $0.07 | $0.11 | $0.11 | 24,948 |
| 2020-02-26 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 11,841 |
| 2020-02-25 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 4,272 |
| 2020-02-24 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 1,803 |
| 2020-02-21 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 5,051 |
| 2020-02-20 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 3,572 |
| 2020-02-19 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 8,491 |
| 2020-02-18 | $0.12 | $0.12 | $0.08 | $0.10 | $0.10 | 9,066 |
| 2020-02-14 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 105,831 |
| 2020-02-13 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 3,047 |
| 2020-02-12 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 15,072 |
| 2020-02-11 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 806 |
| 2020-02-10 | $0.10 | $0.10 | $0.07 | $0.10 | $0.10 | 7,322 |
| 2020-02-07 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 15,205 |
| 2020-02-06 | $0.07 | $0.12 | $0.07 | $0.10 | $0.10 | 63,405 |
| 2020-02-05 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 38,755 |
| 2020-02-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 615 |
| 2020-02-03 | $0.07 | $0.10 | $0.07 | $0.07 | $0.07 | 5,567 |
| 2020-01-31 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 2,607 |
| 2020-01-30 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 14,409 |
| 2020-01-29 | $0.07 | $0.11 | $0.07 | $0.11 | $0.11 | 6,614 |
| 2020-01-28 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 9,522 |
| 2020-01-27 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 18,389 |
| 2020-01-24 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 1,371 |
| 2020-01-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,063 |
| 2020-01-22 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 12,698 |
| 2020-01-21 | $0.10 | $0.11 | $0.08 | $0.08 | $0.08 | 21,233 |
| 2020-01-17 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 13,966 |
| 2020-01-16 | $0.06 | $0.10 | $0.06 | $0.09 | $0.09 | 125,128 |
| 2020-01-15 | $0.05 | $0.10 | $0.05 | $0.06 | $0.06 | 35,987 |
| 2020-01-14 | $0.07 | $0.09 | $0.05 | $0.05 | $0.05 | 16,970 |
| 2020-01-13 | $0.06 | $0.10 | $0.05 | $0.09 | $0.09 | 12,924 |
| 2020-01-10 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 5,910 |
| 2020-01-09 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 11,631 |
| 2020-01-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 11,145 |
| 2020-01-07 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 2,026 |
| 2020-01-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 911 |
| 2020-01-03 | $0.08 | $0.09 | $0.05 | $0.09 | $0.09 | 77,015 |
| 2020-01-02 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 51,525 |
| 2019-12-31 | $0.06 | $0.08 | $0.04 | $0.05 | $0.05 | 88,878 |
| 2019-12-30 | $0.07 | $0.10 | $0.06 | $0.07 | $0.07 | 107,800 |
| 2019-12-27 | $0.09 | $0.10 | $0.07 | $0.08 | $0.08 | 67,000 |
| 2019-12-26 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 29,200 |
| 2019-12-24 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 15,306 |
| 2019-12-23 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 26,701 |
| 2019-12-20 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 51,175 |
| 2019-12-19 | $0.07 | $0.12 | $0.07 | $0.10 | $0.10 | 21,122 |
| 2019-12-18 | $0.08 | $0.12 | $0.08 | $0.12 | $0.12 | 15,542 |
| 2019-12-17 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 43,085 |
| 2019-12-16 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 20,944 |
| 2019-12-13 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 40,378 |
| 2019-12-12 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 20,662 |
| 2019-12-11 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 11,488 |
| 2019-12-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,513 |
| 2019-12-09 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 21,338 |
| 2019-12-06 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 7,903 |
| 2019-12-05 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 44,168 |
| 2019-12-04 | $0.10 | $0.13 | $0.10 | $0.10 | $0.10 | 7,857 |
| 2019-12-03 | $0.10 | $0.14 | $0.09 | $0.13 | $0.13 | 11,934 |
| 2019-12-02 | $0.11 | $0.15 | $0.10 | $0.10 | $0.10 | 22,854 |
| 2019-11-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 767 |
| 2019-11-27 | $0.09 | $0.13 | $0.09 | $0.10 | $0.10 | 33,886 |
| 2019-11-26 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 27,420 |
| 2019-11-25 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 89,594 |
| 2019-11-22 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 13,929 |
| 2019-11-21 | $0.11 | $0.12 | $0.09 | $0.11 | $0.11 | 10,634 |
| 2019-11-20 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 14,443 |
| 2019-11-19 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 54,162 |
| 2019-11-18 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 31,878 |
| 2019-11-15 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 21,659 |
| 2019-11-14 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 25,070 |
| 2019-11-13 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 29,900 |
| 2019-11-12 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 7,032 |
| 2019-11-11 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 19,566 |
| 2019-11-08 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 21,322 |
| 2019-11-07 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 16,977 |
| 2019-11-06 | $0.13 | $0.15 | $0.12 | $0.15 | $0.15 | 12,570 |
| 2019-11-05 | $0.13 | $0.17 | $0.13 | $0.15 | $0.15 | 54,053 |
| 2019-11-04 | $0.12 | $0.15 | $0.11 | $0.14 | $0.14 | 57,773 |
| 2019-11-01 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 36,060 |
| 2019-10-31 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 28,016 |
| 2019-10-30 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 19,244 |
| 2019-10-29 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 31,451 |
| 2019-10-28 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 4,752 |
| 2019-10-25 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 29,954 |
| 2019-10-24 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 21,206 |
| 2019-10-23 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 72,488 |
| 2019-10-22 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 116,152 |
| 2019-10-21 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 249,783 |
| 2019-10-18 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 59,472 |
| 2019-10-17 | $0.19 | $0.22 | $0.19 | $0.19 | $0.19 | 40,856 |
| 2019-10-16 | $0.19 | $0.23 | $0.19 | $0.19 | $0.19 | 14,459 |
| 2019-10-15 | $0.23 | $0.26 | $0.19 | $0.22 | $0.22 | 268,516 |
| 2019-10-14 | $0.30 | $0.30 | $0.23 | $0.23 | $0.23 | 591,859 |
| 2019-10-11 | $0.20 | $0.35 | $0.18 | $0.31 | $0.31 | 2,471,029 |
| 2019-10-10 | $0.26 | $0.26 | $0.22 | $0.25 | $0.25 | 170,975 |
| 2019-10-09 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 129,876 |
| 2019-10-08 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 139,885 |
| 2019-10-07 | $0.23 | $0.27 | $0.23 | $0.26 | $0.26 | 491,362 |
| 2019-10-04 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 26,892 |
| 2019-10-03 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 72,961 |
| 2019-10-02 | $0.21 | $0.26 | $0.21 | $0.23 | $0.23 | 285,158 |
| 2019-10-01 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 46,089 |
| 2019-09-30 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 39,998 |
| 2019-09-27 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 325,711 |
| 2019-09-26 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 43,344 |
| 2019-09-25 | $0.23 | $0.24 | $0.20 | $0.22 | $0.22 | 67,153 |
| 2019-09-24 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 390,392 |
| 2019-09-23 | $0.25 | $0.27 | $0.22 | $0.22 | $0.22 | 282,802 |
| 2019-09-20 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 91,518 |
| 2019-09-19 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 82,899 |
| 2019-09-18 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 117,088 |
| 2019-09-17 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 101,973 |
| 2019-09-16 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 81,529 |
| 2019-09-13 | $0.25 | $0.30 | $0.20 | $0.30 | $0.30 | 315,116 |
| 2019-09-12 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 86,524 |
| 2019-09-11 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 212,724 |
| 2019-09-10 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 65,795 |
| 2019-09-09 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 65,921 |
| 2019-09-06 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 80,975 |
| 2019-09-05 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 19,027 |
| 2019-09-04 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 63,040 |
| 2019-09-03 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 82,381 |
| 2019-08-30 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 155,174 |
| 2019-08-29 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 76,381 |
| 2019-08-28 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 172,422 |
| 2019-08-27 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 112,816 |
| 2019-08-26 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 168,782 |
| 2019-08-23 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 280,875 |
| 2019-08-22 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 289,214 |
| 2019-08-21 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 428,350 |
| 2019-08-20 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 83,114 |
| 2019-08-19 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 233,816 |
| 2019-08-16 | $0.32 | $0.42 | $0.31 | $0.35 | $0.35 | 1,910,338 |
| 2019-08-15 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 158,300 |
| 2019-08-14 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 84,981 |
| 2019-08-13 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 196,519 |
| 2019-08-12 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 154,960 |
| 2019-08-09 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 143,264 |
| 2019-08-08 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 242,091 |
| 2019-08-07 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 298,573 |
| 2019-08-06 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 354,090 |
| 2019-08-05 | $0.37 | $0.39 | $0.36 | $0.36 | $0.36 | 245,062 |
| 2019-08-02 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 195,965 |
| 2019-08-01 | $0.38 | $0.42 | $0.36 | $0.37 | $0.37 | 868,482 |
| 2019-07-31 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 269,273 |
| 2019-07-30 | $0.44 | $0.44 | $0.37 | $0.39 | $0.39 | 490,520 |
| 2019-07-29 | $0.36 | $0.46 | $0.36 | $0.43 | $0.43 | 1,365,719 |
| 2019-07-26 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 387,860 |
| 2019-07-25 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 583,091 |
| 2019-07-24 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 537,080 |
| 2019-07-23 | $0.38 | $0.41 | $0.36 | $0.37 | $0.37 | 593,914 |
| 2019-07-22 | $0.33 | $0.44 | $0.33 | $0.38 | $0.38 | 3,501,252 |
| 2019-07-19 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 348,879 |
| 2019-07-18 | $0.40 | $0.40 | $0.33 | $0.35 | $0.35 | 692,571 |
| 2019-07-17 | $0.41 | $0.42 | $0.37 | $0.40 | $0.40 | 830,636 |
| 2019-07-16 | $0.39 | $0.47 | $0.37 | $0.41 | $0.41 | 2,035,825 |
| 2019-07-15 | $0.41 | $0.42 | $0.36 | $0.40 | $0.40 | 2,046,992 |
| 2019-07-12 | $0.45 | $0.57 | $0.40 | $0.42 | $0.42 | 7,012,449 |
| 2019-07-11 | $0.32 | $0.92 | $0.31 | $0.58 | $0.58 | 42,861,134 |
| 2019-07-10 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 1,463,852 |
| 2019-07-09 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 194,787 |
| 2019-07-08 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 356,746 |
| 2019-07-05 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 141,726 |
| 2019-07-03 | $0.24 | $0.29 | $0.22 | $0.26 | $0.26 | 1,232,736 |
| 2019-07-02 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 300,162 |
| 2019-07-01 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 210,920 |
| 2019-06-28 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 382,357 |
| 2019-06-27 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 158,954 |
| 2019-06-26 | $0.28 | $0.30 | $0.26 | $0.27 | $0.27 | 369,008 |
| 2019-06-25 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 357,781 |
| 2019-06-24 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 321,367 |
| 2019-06-21 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 266,213 |
| 2019-06-20 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 1,218,207 |
| 2019-06-19 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 245,411 |
| 2019-06-18 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 256,934 |
| 2019-06-17 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 249,122 |
| 2019-06-14 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 534,982 |
| 2019-06-13 | $0.26 | $0.27 | $0.24 | $0.27 | $0.27 | 735,919 |
| 2019-06-12 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 626,309 |
| 2019-06-11 | $0.24 | $0.27 | $0.22 | $0.24 | $0.24 | 1,698,042 |
| 2019-06-10 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 339,447 |
| 2019-06-07 | $0.23 | $0.29 | $0.21 | $0.23 | $0.23 | 1,636,634 |
| 2019-06-06 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 650,715 |
| 2019-06-05 | $0.26 | $0.26 | $0.21 | $0.22 | $0.22 | 1,539,228 |
| 2019-06-04 | $0.19 | $0.37 | $0.18 | $0.27 | $0.27 | 7,922,619 |
| 2019-06-03 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 1,167,342 |
| 2019-05-31 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 605,728 |
| 2019-05-30 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 662,800 |
| 2019-05-29 | $0.26 | $0.31 | $0.21 | $0.25 | $0.25 | 2,503,430 |
| 2019-05-28 | $0.26 | $0.37 | $0.25 | $0.28 | $0.28 | 4,370,782 |
| 2019-05-24 | $0.20 | $0.50 | $0.20 | $0.28 | $0.28 | 24,839,436 |
| 2019-05-23 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 49,950 |
| 2019-05-22 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 159,663 |
| 2019-05-21 | $0.20 | $0.20 | $0.15 | $0.17 | $0.17 | 302,574 |
| 2019-05-20 | $0.24 | $0.25 | $0.17 | $0.20 | $0.20 | 508,448 |
| 2019-05-17 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 183,777 |
| 2019-05-16 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 163,359 |
| 2019-05-15 | $0.21 | $0.26 | $0.20 | $0.26 | $0.26 | 752,479 |
| 2019-05-14 | $0.19 | $0.23 | $0.17 | $0.22 | $0.22 | 719,091 |
| 2019-05-13 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 168,515 |
| 2019-05-10 | $0.20 | $0.21 | $0.18 | $0.18 | $0.18 | 233,942 |
| 2019-05-09 | $0.19 | $0.21 | $0.18 | $0.21 | $0.21 | 289,246 |
| 2019-05-08 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 165,580 |
| 2019-05-07 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 337,048 |
| 2019-05-06 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 110,357 |
| 2019-05-03 | $0.21 | $0.23 | $0.18 | $0.23 | $0.23 | 252,145 |
| 2019-05-02 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 151,138 |
| 2019-05-01 | $0.22 | $0.23 | $0.18 | $0.21 | $0.21 | 784,185 |
| 2019-04-30 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 167,598 |
| 2019-04-29 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 121,499 |
| 2019-04-26 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 51,176 |
| 2019-04-25 | $0.26 | $0.27 | $0.23 | $0.25 | $0.25 | 72,495 |
| 2019-04-24 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 105,335 |
| 2019-04-23 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 119,804 |
| 2019-04-22 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 77,094 |
| 2019-04-18 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 89,461 |
| 2019-04-17 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 113,522 |
| 2019-04-16 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 132,754 |
| 2019-04-15 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 172,985 |
| 2019-04-12 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 244,426 |
| 2019-04-11 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 169,227 |
| 2019-04-10 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 154,259 |
| 2019-04-09 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 235,762 |
| 2019-04-08 | $0.31 | $0.31 | $0.26 | $0.27 | $0.27 | 305,835 |
| 2019-04-05 | $0.26 | $0.38 | $0.24 | $0.27 | $0.27 | 2,521,877 |
| 2019-04-04 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 110,867 |
| 2019-04-03 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 135,511 |
| 2019-04-02 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 277,144 |
| 2019-04-01 | $0.24 | $0.28 | $0.23 | $0.28 | $0.28 | 682,978 |
| 2019-03-29 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 99,354 |
| 2019-03-28 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 78,867 |
| 2019-03-27 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 109,049 |
| 2019-03-26 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 64,820 |
| 2019-03-25 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 179,284 |
| 2019-03-22 | $0.26 | $0.27 | $0.22 | $0.24 | $0.24 | 590,443 |
| 2019-03-21 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 173,564 |
| 2019-03-20 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 297,549 |
| 2019-03-19 | $0.25 | $0.30 | $0.25 | $0.27 | $0.27 | 882,889 |
| 2019-03-18 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 274,018 |
| 2019-03-15 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 329,368 |
| 2019-03-14 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 576,668 |
| 2019-03-13 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 444,383 |
| 2019-03-12 | $0.28 | $0.30 | $0.25 | $0.25 | $0.25 | 1,584,383 |
| 2019-03-11 | $0.31 | $0.31 | $0.24 | $0.28 | $0.28 | 1,778,253 |
| 2019-03-08 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 67,078 |
| 2019-03-07 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 106,186 |
| 2019-03-06 | $0.42 | $0.45 | $0.39 | $0.39 | $0.39 | 117,021 |
| 2019-03-05 | $0.46 | $0.48 | $0.40 | $0.41 | $0.41 | 151,908 |
| 2019-03-04 | $0.45 | $0.48 | $0.43 | $0.48 | $0.48 | 50,812 |
| 2019-03-01 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 126,487 |
| 2019-02-28 | $0.48 | $0.52 | $0.46 | $0.49 | $0.49 | 152,112 |
| 2019-02-27 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 69,070 |
| 2019-02-26 | $0.51 | $0.55 | $0.48 | $0.49 | $0.49 | 281,453 |
| 2019-02-25 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 51,597 |
| 2019-02-22 | $0.49 | $0.51 | $0.46 | $0.49 | $0.49 | 36,468 |
| 2019-02-21 | $0.53 | $0.53 | $0.46 | $0.50 | $0.50 | 96,157 |
| 2019-02-20 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 90,863 |
| 2019-02-19 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 63,862 |
| 2019-02-15 | $0.51 | $0.54 | $0.50 | $0.50 | $0.50 | 36,653 |
| 2019-02-14 | $0.54 | $0.58 | $0.50 | $0.51 | $0.51 | 88,714 |
| 2019-02-13 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 25,622 |
| 2019-02-12 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 40,420 |
| 2019-02-11 | $0.56 | $0.60 | $0.51 | $0.53 | $0.53 | 82,325 |
| 2019-02-08 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 29,384 |
| 2019-02-07 | $0.61 | $0.63 | $0.57 | $0.62 | $0.62 | 95,123 |
| 2019-02-06 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 43,488 |
| 2019-02-05 | $0.61 | $0.70 | $0.61 | $0.67 | $0.67 | 50,832 |
| 2019-02-04 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 17,206 |
| 2019-02-01 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 31,734 |
| 2019-01-31 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 71,620 |
| 2019-01-30 | $0.67 | $0.67 | $0.61 | $0.66 | $0.66 | 48,498 |
| 2019-01-29 | $0.67 | $0.68 | $0.60 | $0.68 | $0.68 | 127,367 |
| 2019-01-28 | $0.68 | $0.70 | $0.60 | $0.69 | $0.69 | 53,260 |
| 2019-01-25 | $0.61 | $0.69 | $0.59 | $0.68 | $0.68 | 166,676 |
| 2019-01-24 | $0.62 | $0.62 | $0.58 | $0.62 | $0.62 | 155,583 |
| 2019-01-23 | $0.60 | $0.62 | $0.58 | $0.62 | $0.62 | 74,237 |
| 2019-01-22 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 52,788 |
| 2019-01-18 | $0.60 | $0.63 | $0.54 | $0.61 | $0.61 | 62,244 |
| 2019-01-17 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 181,390 |
| 2019-01-16 | $0.59 | $0.64 | $0.58 | $0.64 | $0.64 | 325,906 |
| 2019-01-15 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 162,177 |
| 2019-01-14 | $0.54 | $0.56 | $0.51 | $0.56 | $0.56 | 61,528 |
| 2019-01-11 | $0.54 | $0.58 | $0.51 | $0.56 | $0.56 | 86,319 |
| 2019-01-10 | $0.54 | $0.64 | $0.54 | $0.54 | $0.54 | 69,396 |
| 2019-01-09 | $0.52 | $0.58 | $0.49 | $0.57 | $0.57 | 96,076 |
| 2019-01-08 | $0.49 | $0.55 | $0.46 | $0.51 | $0.51 | 59,567 |
| 2019-01-07 | $0.47 | $0.55 | $0.46 | $0.47 | $0.47 | 211,215 |
| 2019-01-04 | $0.44 | $0.49 | $0.43 | $0.45 | $0.45 | 105,325 |
| 2019-01-03 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 31,275 |
| 2019-01-02 | $0.43 | $0.49 | $0.40 | $0.45 | $0.45 | 118,757 |
| 2018-12-31 | $0.40 | $0.45 | $0.35 | $0.40 | $0.40 | 111,459 |
| 2018-12-28 | $0.38 | $0.45 | $0.36 | $0.42 | $0.42 | 234,989 |
| 2018-12-27 | $0.34 | $0.39 | $0.33 | $0.37 | $0.37 | 132,016 |
| 2018-12-26 | $0.38 | $0.40 | $0.31 | $0.36 | $0.36 | 325,476 |
| 2018-12-24 | $0.42 | $0.44 | $0.36 | $0.36 | $0.36 | 299,770 |
| 2018-12-21 | $0.43 | $0.49 | $0.41 | $0.42 | $0.42 | 97,228 |
| 2018-12-20 | $0.43 | $0.51 | $0.41 | $0.42 | $0.42 | 137,178 |
| 2018-12-19 | $0.45 | $0.48 | $0.40 | $0.43 | $0.43 | 198,896 |
| 2018-12-18 | $0.52 | $0.53 | $0.45 | $0.45 | $0.45 | 155,263 |
| 2018-12-17 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 110,154 |
| 2018-12-14 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 92,046 |
| 2018-12-13 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 45,381 |
| 2018-12-12 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 90,637 |
| 2018-12-11 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 83,753 |
| 2018-12-10 | $0.66 | $0.70 | $0.59 | $0.61 | $0.61 | 256,660 |
| 2018-12-07 | $0.60 | $0.73 | $0.60 | $0.69 | $0.69 | 950,085 |
| 2018-12-06 | $0.69 | $0.69 | $0.58 | $0.59 | $0.59 | 864,486 |
| 2018-12-04 | $0.66 | $0.70 | $0.55 | $0.65 | $0.65 | 245,603 |
| 2018-12-03 | $0.70 | $0.75 | $0.64 | $0.65 | $0.65 | 384,515 |
| 2018-11-30 | $0.67 | $0.95 | $0.63 | $0.73 | $0.73 | 1,333,751 |
| 2018-11-29 | $0.69 | $0.70 | $0.62 | $0.65 | $0.65 | 123,795 |
| 2018-11-28 | $0.69 | $0.69 | $0.62 | $0.66 | $0.66 | 422,290 |
| 2018-11-27 | $0.72 | $0.72 | $0.61 | $0.64 | $0.64 | 279,147 |
| 2018-11-26 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 232,561 |
| 2018-11-23 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 18,403 |
| 2018-11-21 | $0.73 | $0.74 | $0.68 | $0.71 | $0.71 | 134,235 |
| 2018-11-20 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 120,897 |
| 2018-11-19 | $0.80 | $0.87 | $0.72 | $0.74 | $0.74 | 226,092 |
| 2018-11-16 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 338,112 |
| 2018-11-15 | $1.20 | $1.20 | $0.85 | $0.85 | $0.85 | 1,011,221 |
| 2018-11-14 | $1.42 | $1.51 | $1.40 | $1.40 | $1.40 | 63,808 |
| 2018-11-13 | $1.41 | $1.45 | $1.41 | $1.42 | $1.42 | 23,459 |
| 2018-11-12 | $1.50 | $1.53 | $1.43 | $1.43 | $1.43 | 51,107 |
| 2018-11-09 | $1.58 | $1.58 | $1.49 | $1.50 | $1.50 | 85,394 |
| 2018-11-08 | $1.54 | $1.62 | $1.52 | $1.60 | $1.60 | 23,519 |
| 2018-11-07 | $1.59 | $1.60 | $1.56 | $1.57 | $1.57 | 65,897 |
| 2018-11-06 | $1.66 | $1.66 | $1.59 | $1.60 | $1.60 | 24,564 |
| 2018-11-05 | $1.62 | $1.67 | $1.62 | $1.66 | $1.66 | 158,980 |
| 2018-11-02 | $1.46 | $1.68 | $1.46 | $1.60 | $1.60 | 238,557 |
| 2018-11-01 | $1.53 | $1.59 | $1.38 | $1.45 | $1.45 | 111,990 |
| 2018-10-31 | $1.43 | $1.54 | $1.43 | $1.54 | $1.54 | 185,134 |
| 2018-10-30 | $1.46 | $1.54 | $1.41 | $1.50 | $1.50 | 67,993 |
| 2018-10-29 | $1.51 | $1.52 | $1.40 | $1.49 | $1.49 | 155,955 |
| 2018-10-26 | $1.50 | $1.55 | $1.43 | $1.51 | $1.51 | 69,769 |
| 2018-10-25 | $1.39 | $1.53 | $1.39 | $1.50 | $1.50 | 111,536 |
| 2018-10-24 | $1.45 | $1.45 | $1.39 | $1.41 | $1.41 | 154,564 |
| 2018-10-23 | $1.39 | $1.55 | $1.37 | $1.45 | $1.45 | 153,148 |
| 2018-10-22 | $1.60 | $1.69 | $1.35 | $1.43 | $1.43 | 449,717 |
| 2018-10-19 | $1.55 | $1.71 | $1.55 | $1.59 | $1.59 | 733,787 |
| 2018-10-18 | $1.56 | $1.66 | $1.53 | $1.53 | $1.53 | 1,277,067 |
| 2018-10-17 | $1.98 | $1.98 | $1.54 | $1.58 | $1.58 | 2,050,812 |
| 2018-10-16 | $2.61 | $2.68 | $2.51 | $2.56 | $2.56 | 93,396 |
| 2018-10-15 | $2.63 | $2.65 | $2.52 | $2.57 | $2.57 | 73,141 |
| 2018-10-12 | $2.60 | $2.66 | $2.52 | $2.65 | $2.65 | 26,960 |
| 2018-10-11 | $2.52 | $2.65 | $2.52 | $2.57 | $2.57 | 30,051 |
| 2018-10-10 | $2.64 | $2.77 | $2.56 | $2.57 | $2.57 | 17,274 |
| 2018-10-09 | $2.79 | $2.79 | $2.60 | $2.62 | $2.62 | 40,143 |
| 2018-10-08 | $2.58 | $2.68 | $2.58 | $2.63 | $2.63 | 16,633 |
| 2018-10-05 | $2.64 | $2.66 | $2.53 | $2.60 | $2.60 | 54,459 |
| 2018-10-04 | $2.62 | $2.65 | $2.54 | $2.62 | $2.62 | 57,980 |
| 2018-10-03 | $2.66 | $2.69 | $2.61 | $2.63 | $2.63 | 81,273 |
| 2018-10-02 | $2.71 | $2.78 | $2.68 | $2.69 | $2.69 | 35,233 |
| 2018-10-01 | $2.89 | $2.96 | $2.69 | $2.72 | $2.72 | 71,128 |
| 2018-09-28 | $2.93 | $3.07 | $2.81 | $2.84 | $2.84 | 112,252 |
| 2018-09-27 | $2.85 | $3.00 | $2.82 | $2.96 | $2.96 | 121,584 |
| 2018-09-26 | $3.00 | $3.00 | $2.90 | $2.92 | $2.92 | 17,937 |
| 2018-09-25 | $2.95 | $3.02 | $2.91 | $2.97 | $2.97 | 53,806 |
| 2018-09-24 | $2.94 | $3.00 | $2.75 | $2.92 | $2.92 | 95,733 |
| 2018-09-21 | $2.99 | $3.10 | $2.86 | $2.91 | $2.91 | 115,169 |
| 2018-09-20 | $3.00 | $3.17 | $2.98 | $3.03 | $3.03 | 64,715 |
| 2018-09-19 | $3.09 | $3.09 | $2.96 | $2.99 | $2.99 | 64,294 |
| 2018-09-18 | $3.04 | $3.12 | $2.97 | $3.06 | $3.06 | 79,894 |
| 2018-09-17 | $3.00 | $3.12 | $2.94 | $3.01 | $3.01 | 68,392 |
| 2018-09-14 | $2.99 | $3.07 | $2.94 | $2.99 | $2.99 | 44,132 |
| 2018-09-13 | $3.08 | $3.10 | $2.99 | $2.99 | $2.99 | 50,208 |
| 2018-09-12 | $3.00 | $3.10 | $3.00 | $3.05 | $3.05 | 86,161 |
| 2018-09-11 | $2.93 | $3.13 | $2.92 | $3.11 | $3.11 | 83,799 |
| 2018-09-10 | $3.08 | $3.08 | $2.93 | $2.98 | $2.98 | 76,012 |
| 2018-09-07 | $2.96 | $3.17 | $2.94 | $3.09 | $3.09 | 180,784 |
| 2018-09-06 | $3.01 | $3.03 | $2.97 | $2.98 | $2.98 | 88,982 |
| 2018-09-05 | $2.80 | $3.15 | $2.78 | $3.00 | $3.00 | 433,090 |
| 2018-09-04 | $2.71 | $2.77 | $2.68 | $2.71 | $2.71 | 30,083 |
| 2018-08-31 | $2.61 | $2.80 | $2.61 | $2.71 | $2.71 | 36,086 |
| 2018-08-30 | $2.76 | $2.77 | $2.58 | $2.63 | $2.63 | 55,304 |
| 2018-08-29 | $2.59 | $2.73 | $2.56 | $2.62 | $2.62 | 76,959 |
| 2018-08-28 | $2.50 | $2.66 | $2.49 | $2.56 | $2.56 | 82,361 |
| 2018-08-27 | $2.48 | $2.56 | $2.44 | $2.50 | $2.50 | 93,080 |
| 2018-08-24 | $2.56 | $2.65 | $2.36 | $2.47 | $2.47 | 114,122 |
| 2018-08-23 | $2.73 | $2.73 | $2.51 | $2.56 | $2.56 | 112,950 |
| 2018-08-22 | $2.36 | $2.81 | $2.36 | $2.74 | $2.74 | 296,789 |
| 2018-08-21 | $2.40 | $2.48 | $2.33 | $2.38 | $2.38 | 97,704 |
| 2018-08-20 | $2.48 | $2.52 | $2.34 | $2.41 | $2.41 | 129,893 |
| 2018-08-17 | $2.73 | $2.84 | $2.43 | $2.45 | $2.45 | 532,557 |
| 2018-08-16 | $2.24 | $2.63 | $2.24 | $2.63 | $2.63 | 1,134,871 |
| 2018-08-15 | $2.28 | $2.31 | $2.18 | $2.20 | $2.20 | 221,613 |
| 2018-08-14 | $2.40 | $2.40 | $2.28 | $2.31 | $2.31 | 170,609 |
| 2018-08-13 | $2.44 | $2.49 | $2.39 | $2.41 | $2.41 | 77,902 |
| 2018-08-10 | $2.66 | $2.66 | $2.25 | $2.46 | $2.46 | 430,347 |
| 2018-08-09 | $2.80 | $2.88 | $2.63 | $2.67 | $2.67 | 175,338 |
| 2018-08-08 | $2.86 | $2.90 | $2.69 | $2.78 | $2.78 | 156,686 |
| 2018-08-07 | $2.85 | $3.01 | $2.78 | $2.84 | $2.84 | 252,515 |
| 2018-08-06 | $3.04 | $3.16 | $2.70 | $2.82 | $2.82 | 472,364 |
| 2018-08-03 | $3.65 | $3.65 | $2.90 | $3.04 | $3.04 | 442,715 |
| 2018-08-02 | $3.65 | $3.75 | $3.27 | $3.37 | $3.37 | 384,773 |
| 2018-08-01 | $4.02 | $4.07 | $3.82 | $3.90 | $3.90 | 76,830 |
| 2018-07-31 | $4.04 | $4.08 | $3.95 | $3.99 | $3.99 | 64,637 |
| 2018-07-30 | $4.18 | $4.25 | $4.02 | $4.02 | $4.02 | 99,588 |
| 2018-07-27 | $4.13 | $4.25 | $4.02 | $4.17 | $4.17 | 87,510 |
| 2018-07-26 | $4.07 | $4.30 | $4.02 | $4.14 | $4.14 | 70,468 |
| 2018-07-25 | $3.90 | $4.05 | $3.90 | $4.04 | $4.04 | 26,553 |
| 2018-07-24 | $4.04 | $4.13 | $3.95 | $4.00 | $4.00 | 28,766 |
| 2018-07-23 | $4.05 | $4.31 | $4.00 | $4.02 | $4.02 | 30,440 |
| 2018-07-20 | $4.31 | $4.40 | $4.03 | $4.04 | $4.04 | 37,019 |
| 2018-07-19 | $4.21 | $4.40 | $4.21 | $4.32 | $4.32 | 75,898 |
| 2018-07-18 | $4.23 | $4.23 | $4.16 | $4.23 | $4.23 | 44,289 |
| 2018-07-17 | $4.15 | $4.23 | $4.15 | $4.23 | $4.23 | 30,659 |
| 2018-07-16 | $4.10 | $4.19 | $4.05 | $4.17 | $4.17 | 30,936 |
| 2018-07-13 | $4.14 | $4.18 | $4.02 | $4.10 | $4.10 | 40,757 |
| 2018-07-12 | $4.24 | $4.24 | $4.06 | $4.14 | $4.14 | 41,924 |
| 2018-07-11 | $4.05 | $4.34 | $4.05 | $4.21 | $4.21 | 40,734 |
| 2018-07-10 | $4.34 | $4.36 | $4.11 | $4.23 | $4.23 | 61,471 |
| 2018-07-09 | $4.26 | $4.32 | $4.19 | $4.32 | $4.32 | 42,145 |
| 2018-07-06 | $4.29 | $4.29 | $4.11 | $4.24 | $4.24 | 49,897 |
| 2018-07-05 | $4.25 | $4.30 | $4.17 | $4.29 | $4.29 | 55,089 |
| 2018-07-03 | $4.10 | $4.23 | $4.03 | $4.21 | $4.21 | 39,106 |
| 2018-07-02 | $3.99 | $4.06 | $3.87 | $4.06 | $4.06 | 67,681 |
| 2018-06-29 | $4.02 | $4.03 | $3.80 | $4.03 | $4.03 | 103,531 |
| 2018-06-28 | $4.13 | $4.20 | $3.93 | $3.96 | $3.96 | 64,045 |
| 2018-06-27 | $4.35 | $4.35 | $4.01 | $4.14 | $4.14 | 103,773 |
| 2018-06-26 | $4.28 | $4.42 | $4.16 | $4.31 | $4.31 | 81,129 |
| 2018-06-25 | $4.64 | $4.71 | $4.15 | $4.25 | $4.25 | 154,069 |
| 2018-06-22 | $4.50 | $4.90 | $4.50 | $4.62 | $4.62 | 1,475,529 |
| 2018-06-21 | $4.45 | $4.56 | $4.35 | $4.44 | $4.44 | 99,764 |
| 2018-06-20 | $4.32 | $4.64 | $4.32 | $4.42 | $4.42 | 231,887 |
| 2018-06-19 | $4.20 | $4.36 | $4.17 | $4.34 | $4.34 | 47,496 |
| 2018-06-18 | $4.21 | $4.23 | $4.11 | $4.21 | $4.21 | 63,155 |
| 2018-06-15 | $4.17 | $4.24 | $4.12 | $4.21 | $4.21 | 82,693 |
| 2018-06-14 | $4.45 | $4.45 | $4.20 | $4.26 | $4.26 | 76,838 |
| 2018-06-13 | $4.19 | $4.40 | $4.14 | $4.39 | $4.39 | 72,013 |
| 2018-06-12 | $4.05 | $4.25 | $4.05 | $4.17 | $4.17 | 66,374 |
| 2018-06-11 | $4.03 | $4.11 | $3.93 | $4.07 | $4.07 | 75,673 |
| 2018-06-08 | $4.12 | $4.13 | $3.91 | $4.02 | $4.02 | 106,090 |
| 2018-06-07 | $4.24 | $4.25 | $4.10 | $4.12 | $4.12 | 40,913 |
| 2018-06-06 | $4.27 | $4.28 | $4.20 | $4.24 | $4.24 | 53,299 |
| 2018-06-05 | $4.30 | $4.37 | $4.23 | $4.28 | $4.28 | 135,973 |
| 2018-06-04 | $4.07 | $4.34 | $4.00 | $4.32 | $4.32 | 106,336 |
| 2018-06-01 | $4.27 | $4.28 | $4.12 | $4.13 | $4.13 | 91,173 |
| 2018-05-31 | $4.51 | $4.51 | $4.17 | $4.26 | $4.26 | 137,842 |
| 2018-05-30 | $4.49 | $4.58 | $4.41 | $4.52 | $4.52 | 61,479 |
| 2018-05-29 | $4.41 | $4.54 | $4.32 | $4.48 | $4.48 | 104,570 |
| 2018-05-25 | $4.54 | $4.60 | $4.41 | $4.44 | $4.44 | 110,601 |
| 2018-05-24 | $4.48 | $4.65 | $4.32 | $4.53 | $4.53 | 219,481 |
| 2018-05-23 | $4.16 | $4.54 | $4.02 | $4.50 | $4.50 | 235,649 |
| 2018-05-22 | $4.11 | $4.20 | $4.06 | $4.18 | $4.18 | 69,175 |
| 2018-05-21 | $4.04 | $4.17 | $4.01 | $4.09 | $4.09 | 72,185 |
| 2018-05-18 | $4.08 | $4.11 | $4.00 | $4.02 | $4.02 | 66,934 |
| 2018-05-17 | $3.81 | $4.18 | $3.81 | $4.04 | $4.04 | 254,988 |
| 2018-05-16 | $3.72 | $3.91 | $3.72 | $3.80 | $3.80 | 111,873 |
| 2018-05-15 | $3.63 | $3.75 | $3.61 | $3.73 | $3.73 | 104,271 |
| 2018-05-14 | $3.68 | $3.69 | $3.60 | $3.65 | $3.65 | 63,476 |
| 2018-05-11 | $3.73 | $3.75 | $3.61 | $3.69 | $3.69 | 55,583 |
| 2018-05-10 | $3.81 | $3.86 | $3.72 | $3.75 | $3.75 | 40,494 |
| 2018-05-09 | $3.90 | $3.93 | $3.82 | $3.83 | $3.83 | 57,670 |
| 2018-05-08 | $4.01 | $4.01 | $3.82 | $3.86 | $3.86 | 108,967 |
| 2018-05-07 | $3.97 | $4.03 | $3.92 | $4.01 | $4.01 | 71,101 |
| 2018-05-04 | $3.78 | $4.07 | $3.78 | $3.92 | $3.92 | 100,910 |
| 2018-05-03 | $3.76 | $3.83 | $3.64 | $3.81 | $3.81 | 64,947 |
| 2018-05-02 | $3.72 | $3.84 | $3.63 | $3.78 | $3.78 | 159,432 |
| 2018-05-01 | $3.80 | $4.26 | $3.64 | $3.73 | $3.73 | 754,411 |
| 2018-04-30 | $3.51 | $3.63 | $3.47 | $3.56 | $3.56 | 113,185 |
| 2018-04-27 | $3.53 | $3.55 | $3.37 | $3.48 | $3.48 | 66,854 |
| 2018-04-26 | $3.65 | $3.66 | $3.48 | $3.51 | $3.51 | 88,994 |
| 2018-04-25 | $3.61 | $3.72 | $3.58 | $3.63 | $3.63 | 95,496 |
| 2018-04-24 | $3.71 | $3.80 | $3.58 | $3.64 | $3.64 | 53,750 |
| 2018-04-23 | $3.81 | $3.81 | $3.67 | $3.69 | $3.69 | 39,296 |
| 2018-04-20 | $3.73 | $3.81 | $3.72 | $3.78 | $3.78 | 36,927 |
| 2018-04-19 | $3.84 | $3.88 | $3.72 | $3.76 | $3.76 | 63,688 |
| 2018-04-18 | $3.83 | $3.88 | $3.74 | $3.83 | $3.83 | 81,956 |
| 2018-04-17 | $3.75 | $3.82 | $3.67 | $3.80 | $3.80 | 53,386 |
| 2018-04-16 | $3.60 | $3.75 | $3.53 | $3.73 | $3.73 | 122,171 |
| 2018-04-13 | $3.50 | $3.61 | $3.48 | $3.59 | $3.59 | 55,961 |
| 2018-04-12 | $3.38 | $3.54 | $3.38 | $3.47 | $3.47 | 86,231 |
| 2018-04-11 | $3.40 | $3.40 | $3.26 | $3.35 | $3.35 | 84,177 |
| 2018-04-10 | $3.31 | $3.38 | $3.24 | $3.35 | $3.35 | 128,416 |
| 2018-04-09 | $3.30 | $3.33 | $3.23 | $3.26 | $3.26 | 113,007 |
| 2018-04-06 | $3.63 | $3.69 | $3.26 | $3.28 | $3.28 | 230,506 |
| 2018-04-05 | $3.48 | $3.74 | $3.41 | $3.67 | $3.67 | 226,394 |
| 2018-04-04 | $3.34 | $3.48 | $3.29 | $3.46 | $3.46 | 124,056 |
| 2018-04-03 | $3.35 | $3.40 | $3.26 | $3.39 | $3.39 | 147,796 |
| 2018-04-02 | $3.46 | $3.54 | $3.23 | $3.34 | $3.34 | 177,258 |
| 2018-03-29 | $3.58 | $3.60 | $3.43 | $3.43 | $3.43 | 157,803 |
| 2018-03-28 | $3.50 | $3.55 | $3.38 | $3.53 | $3.53 | 118,993 |
| 2018-03-27 | $3.63 | $3.63 | $3.38 | $3.49 | $3.49 | 179,783 |
| 2018-03-26 | $3.50 | $3.69 | $3.31 | $3.62 | $3.62 | 227,390 |
| 2018-03-23 | $3.38 | $3.46 | $3.27 | $3.33 | $3.33 | 172,193 |
| 2018-03-22 | $3.48 | $3.59 | $3.27 | $3.35 | $3.35 | 186,499 |
| 2018-03-21 | $3.52 | $3.58 | $3.48 | $3.52 | $3.52 | 50,582 |
| 2018-03-20 | $3.60 | $3.60 | $3.41 | $3.53 | $3.53 | 97,152 |
| 2018-03-19 | $3.58 | $3.61 | $3.46 | $3.60 | $3.60 | 114,165 |
| 2018-03-16 | $3.64 | $3.64 | $3.52 | $3.61 | $3.61 | 238,163 |
| 2018-03-15 | $3.68 | $3.79 | $3.55 | $3.65 | $3.65 | 192,730 |
| 2018-03-14 | $3.95 | $3.95 | $3.62 | $3.68 | $3.68 | 193,256 |
| 2018-03-13 | $3.96 | $4.05 | $3.85 | $3.94 | $3.94 | 146,470 |
| 2018-03-12 | $3.92 | $4.00 | $3.85 | $3.96 | $3.96 | 108,246 |
| 2018-03-09 | $4.07 | $4.07 | $3.82 | $3.93 | $3.93 | 203,113 |
| 2018-03-08 | $3.72 | $4.13 | $3.51 | $4.02 | $4.02 | 412,092 |
| 2018-03-07 | $3.77 | $3.85 | $3.67 | $3.82 | $3.82 | 222,284 |
| 2018-03-06 | $3.75 | $3.98 | $3.64 | $3.83 | $3.83 | 243,518 |
| 2018-03-05 | $3.45 | $3.62 | $3.37 | $3.58 | $3.58 | 138,146 |
| 2018-03-02 | $3.36 | $3.48 | $3.32 | $3.47 | $3.47 | 123,446 |
| 2018-03-01 | $3.42 | $3.42 | $3.26 | $3.39 | $3.39 | 182,707 |
| 2018-02-28 | $3.49 | $3.53 | $3.38 | $3.41 | $3.41 | 122,293 |
| 2018-02-27 | $3.66 | $3.75 | $3.45 | $3.49 | $3.49 | 216,944 |
| 2018-02-26 | $3.69 | $3.77 | $3.47 | $3.68 | $3.68 | 247,447 |
| 2018-02-23 | $3.41 | $3.58 | $3.40 | $3.57 | $3.57 | 185,550 |
| 2018-02-22 | $3.29 | $3.42 | $3.25 | $3.41 | $3.41 | 243,104 |
| 2018-02-21 | $3.39 | $3.51 | $3.26 | $3.29 | $3.29 | 424,032 |
| 2018-02-20 | $3.85 | $3.90 | $3.36 | $3.42 | $3.42 | 405,195 |
| 2018-02-16 | $3.77 | $3.90 | $3.75 | $3.86 | $3.86 | 336,830 |
| 2018-02-15 | $3.84 | $3.87 | $3.72 | $3.80 | $3.80 | 168,318 |
| 2018-02-14 | $3.83 | $3.92 | $3.75 | $3.83 | $3.83 | 158,082 |
| 2018-02-13 | $4.11 | $4.13 | $3.80 | $3.85 | $3.85 | 362,578 |
| 2018-02-12 | $4.65 | $4.73 | $4.12 | $4.13 | $4.13 | 476,747 |
| 2018-02-09 | $4.46 | $4.82 | $4.40 | $4.64 | $4.64 | 542,101 |
| 2018-02-08 | $4.53 | $4.64 | $4.31 | $4.42 | $4.42 | 325,687 |
| 2018-02-07 | $4.15 | $4.70 | $4.15 | $4.55 | $4.55 | 605,671 |
| 2018-02-06 | $3.90 | $4.25 | $3.81 | $4.18 | $4.18 | 315,929 |
| 2018-02-05 | $4.25 | $4.52 | $3.95 | $3.95 | $3.95 | 494,925 |
| 2018-02-02 | $4.10 | $4.47 | $3.85 | $4.37 | $4.37 | 524,457 |
| 2018-02-01 | $3.88 | $4.75 | $3.78 | $4.19 | $4.19 | 1,792,349 |
| 2018-01-31 | $3.84 | $3.94 | $3.52 | $3.55 | $3.55 | 178,856 |
| 2018-01-30 | $3.63 | $3.99 | $3.63 | $3.84 | $3.84 | 278,881 |
| 2018-01-29 | $3.64 | $3.64 | $3.56 | $3.62 | $3.62 | 125,950 |
| 2018-01-26 | $3.70 | $3.70 | $3.50 | $3.63 | $3.63 | 160,477 |
| 2018-01-25 | $3.90 | $3.95 | $3.73 | $3.74 | $3.74 | 162,297 |
| 2018-01-24 | $4.15 | $4.22 | $3.70 | $3.83 | $3.83 | 359,019 |
| 2018-01-23 | $3.60 | $4.16 | $3.40 | $4.15 | $4.15 | 994,631 |
| 2018-01-22 | $3.30 | $3.37 | $3.25 | $3.32 | $3.32 | 98,218 |
| 2018-01-19 | $3.10 | $3.32 | $3.10 | $3.30 | $3.30 | 91,345 |
| 2018-01-18 | $3.10 | $3.16 | $3.00 | $3.09 | $3.09 | 144,035 |
| 2018-01-17 | $3.31 | $3.31 | $3.09 | $3.11 | $3.11 | 216,985 |
| 2018-01-16 | $3.40 | $3.45 | $3.23 | $3.31 | $3.31 | 217,225 |
| 2018-01-12 | $3.43 | $3.50 | $3.32 | $3.37 | $3.37 | 165,723 |
| 2018-01-11 | $3.43 | $3.50 | $3.32 | $3.44 | $3.44 | 87,402 |
| 2018-01-10 | $3.41 | $3.67 | $3.32 | $3.45 | $3.45 | 499,438 |
| 2018-01-09 | $3.41 | $3.45 | $3.30 | $3.41 | $3.41 | 113,661 |
| 2018-01-08 | $3.44 | $3.49 | $3.30 | $3.37 | $3.37 | 216,022 |
| 2018-01-05 | $3.14 | $3.61 | $3.14 | $3.45 | $3.45 | 369,067 |
| 2018-01-04 | $3.13 | $3.24 | $3.02 | $3.15 | $3.15 | 240,382 |
| 2018-01-03 | $3.25 | $3.26 | $3.06 | $3.13 | $3.13 | 183,175 |
| 2018-01-02 | $3.34 | $3.34 | $3.16 | $3.24 | $3.24 | 169,078 |
| 2017-12-29 | $3.15 | $3.35 | $3.15 | $3.29 | $3.29 | 201,354 |
| 2017-12-28 | $2.95 | $3.39 | $2.95 | $3.13 | $3.13 | 575,352 |
| 2017-12-27 | $3.20 | $3.35 | $3.19 | $3.31 | $3.31 | 307,463 |
| 2017-12-26 | $3.19 | $3.35 | $3.12 | $3.16 | $3.16 | 373,433 |
| 2017-12-22 | $3.37 | $3.37 | $3.18 | $3.24 | $3.24 | 201,393 |
| 2017-12-21 | $3.58 | $3.61 | $3.35 | $3.37 | $3.37 | 169,460 |
| 2017-12-20 | $3.47 | $3.64 | $3.47 | $3.56 | $3.56 | 262,748 |
| 2017-12-19 | $3.51 | $3.63 | $3.50 | $3.52 | $3.52 | 110,769 |
| 2017-12-18 | $3.55 | $3.67 | $3.50 | $3.51 | $3.51 | 250,207 |
| 2017-12-15 | $3.60 | $3.65 | $3.46 | $3.52 | $3.52 | 254,718 |
| 2017-12-14 | $3.73 | $3.80 | $3.49 | $3.60 | $3.60 | 198,102 |
| 2017-12-13 | $3.82 | $3.85 | $3.70 | $3.73 | $3.73 | 157,376 |
| 2017-12-12 | $3.76 | $3.88 | $3.76 | $3.80 | $3.80 | 186,386 |
| 2017-12-11 | $3.90 | $3.90 | $3.73 | $3.74 | $3.74 | 121,735 |
| 2017-12-08 | $3.86 | $3.92 | $3.74 | $3.87 | $3.87 | 324,487 |
| 2017-12-07 | $3.75 | $3.92 | $3.65 | $3.81 | $3.81 | 390,291 |
| 2017-12-06 | $3.79 | $4.00 | $3.57 | $3.65 | $3.65 | 223,764 |
| 2017-12-05 | $4.30 | $4.32 | $3.62 | $3.75 | $3.75 | 1,052,345 |
| 2017-12-04 | $4.54 | $4.54 | $4.21 | $4.28 | $4.28 | 268,093 |
| 2017-12-01 | $4.50 | $4.55 | $4.36 | $4.52 | $4.52 | 210,309 |
| 2017-11-30 | $4.50 | $4.68 | $4.48 | $4.52 | $4.52 | 192,869 |
| 2017-11-29 | $4.49 | $4.59 | $4.40 | $4.51 | $4.51 | 145,853 |
| 2017-11-28 | $4.27 | $4.49 | $4.25 | $4.47 | $4.47 | 126,358 |
| 2017-11-27 | $4.44 | $4.58 | $4.19 | $4.28 | $4.28 | 217,761 |
| 2017-11-24 | $4.38 | $4.50 | $4.28 | $4.46 | $4.46 | 169,433 |
| 2017-11-22 | $4.17 | $4.49 | $4.15 | $4.37 | $4.37 | 953,258 |
| 2017-11-21 | $4.12 | $4.17 | $3.93 | $4.14 | $4.14 | 230,410 |
| 2017-11-20 | $4.12 | $4.25 | $4.04 | $4.08 | $4.08 | 282,299 |
| 2017-11-17 | $4.09 | $4.17 | $3.91 | $4.13 | $4.13 | 322,731 |
| 2017-11-16 | $4.13 | $4.25 | $4.03 | $4.08 | $4.08 | 294,010 |
| 2017-11-15 | $4.20 | $4.40 | $4.02 | $4.07 | $4.07 | 343,096 |
| 2017-11-14 | $4.25 | $4.25 | $3.74 | $4.20 | $4.20 | 395,612 |
| 2017-11-13 | $4.39 | $4.41 | $4.21 | $4.25 | $4.25 | 118,418 |
| 2017-11-10 | $4.35 | $4.46 | $4.29 | $4.38 | $4.38 | 54,815 |
| 2017-11-09 | $4.53 | $4.53 | $4.27 | $4.33 | $4.33 | 107,439 |
| 2017-11-08 | $4.65 | $4.69 | $4.38 | $4.54 | $4.54 | 242,402 |
| 2017-11-07 | $5.01 | $5.05 | $4.50 | $4.62 | $4.62 | 312,591 |
| 2017-11-06 | $5.25 | $5.32 | $4.89 | $4.98 | $4.98 | 148,324 |
| 2017-11-03 | $5.32 | $5.36 | $5.20 | $5.21 | $5.21 | 51,167 |
| 2017-11-02 | $5.45 | $5.47 | $5.24 | $5.30 | $5.30 | 63,314 |
| 2017-11-01 | $5.60 | $5.60 | $5.37 | $5.46 | $5.46 | 91,406 |
| 2017-10-31 | $5.29 | $5.60 | $5.28 | $5.56 | $5.56 | 122,131 |
| 2017-10-30 | $5.37 | $5.37 | $5.19 | $5.28 | $5.28 | 97,881 |
| 2017-10-27 | $5.34 | $5.51 | $5.26 | $5.43 | $5.43 | 95,914 |
| 2017-10-26 | $5.00 | $5.42 | $4.69 | $5.36 | $5.36 | 207,292 |
| 2017-10-25 | $5.70 | $5.70 | $5.39 | $5.57 | $5.57 | 84,066 |
| 2017-10-24 | $5.58 | $5.69 | $5.51 | $5.67 | $5.67 | 77,465 |
| 2017-10-23 | $5.57 | $5.76 | $5.45 | $5.52 | $5.52 | 262,652 |
| 2017-10-20 | $5.80 | $5.90 | $5.32 | $5.71 | $5.71 | 162,079 |
| 2017-10-19 | $5.92 | $5.99 | $5.75 | $5.93 | $5.93 | 116,445 |
| 2017-10-18 | $6.03 | $6.06 | $5.90 | $6.03 | $6.03 | 63,453 |
| 2017-10-17 | $6.05 | $6.08 | $6.00 | $6.05 | $6.05 | 31,362 |
| 2017-10-16 | $6.08 | $6.12 | $5.98 | $6.05 | $6.05 | 56,260 |
| 2017-10-13 | $6.15 | $6.15 | $5.95 | $6.05 | $6.05 | 81,512 |
| 2017-10-12 | $6.25 | $6.30 | $6.08 | $6.12 | $6.12 | 35,005 |
| 2017-10-11 | $6.25 | $6.38 | $6.20 | $6.26 | $6.26 | 83,867 |
| 2017-10-10 | $6.31 | $6.39 | $6.21 | $6.27 | $6.27 | 49,448 |
| 2017-10-09 | $6.45 | $6.55 | $6.24 | $6.26 | $6.26 | 64,835 |
| 2017-10-06 | $6.51 | $6.64 | $6.44 | $6.48 | $6.48 | 38,144 |
| 2017-10-05 | $6.49 | $6.55 | $6.42 | $6.53 | $6.53 | 131,182 |
| 2017-10-04 | $6.40 | $6.46 | $6.24 | $6.42 | $6.42 | 113,471 |
| 2017-10-03 | $6.51 | $6.54 | $6.37 | $6.44 | $6.44 | 110,764 |
| 2017-10-02 | $6.51 | $6.62 | $6.34 | $6.56 | $6.56 | 109,297 |
| 2017-09-29 | $6.40 | $6.51 | $6.30 | $6.50 | $6.50 | 101,156 |
| 2017-09-28 | $6.50 | $6.50 | $6.29 | $6.44 | $6.44 | 100,656 |
| 2017-09-27 | $6.32 | $6.50 | $6.32 | $6.48 | $6.48 | 107,455 |
| 2017-09-26 | $6.49 | $6.49 | $6.17 | $6.30 | $6.30 | 137,044 |
| 2017-09-25 | $6.50 | $6.52 | $6.27 | $6.43 | $6.43 | 180,199 |
| 2017-09-22 | $7.40 | $7.44 | $5.87 | $6.26 | $6.26 | 765,400 |
| 2017-09-21 | $7.47 | $7.64 | $7.42 | $7.58 | $7.58 | 64,051 |
| 2017-09-20 | $7.42 | $7.60 | $7.24 | $7.50 | $7.50 | 89,538 |
| 2017-09-19 | $7.50 | $7.50 | $7.23 | $7.47 | $7.47 | 74,915 |
| 2017-09-18 | $7.72 | $7.81 | $7.44 | $7.50 | $7.50 | 87,421 |
| 2017-09-15 | $7.63 | $7.84 | $7.40 | $7.78 | $7.78 | 165,681 |
| 2017-09-14 | $7.62 | $7.74 | $7.53 | $7.61 | $7.61 | 99,408 |
| 2017-09-13 | $7.56 | $7.89 | $7.53 | $7.67 | $7.67 | 66,771 |
| 2017-09-12 | $7.52 | $7.73 | $7.43 | $7.58 | $7.58 | 89,737 |
| 2017-09-11 | $7.58 | $7.66 | $7.39 | $7.54 | $7.54 | 154,852 |
| 2017-09-08 | $7.53 | $7.60 | $7.31 | $7.49 | $7.49 | 37,634 |
| 2017-09-07 | $7.59 | $7.65 | $7.41 | $7.59 | $7.59 | 39,838 |
| 2017-09-06 | $7.76 | $7.89 | $7.58 | $7.62 | $7.62 | 47,167 |
| 2017-09-05 | $7.65 | $7.75 | $7.43 | $7.73 | $7.73 | 141,855 |
| 2017-09-01 | $7.40 | $7.54 | $7.39 | $7.53 | $7.53 | 41,868 |
| 2017-08-31 | $7.40 | $7.45 | $7.32 | $7.41 | $7.41 | 70,902 |
| 2017-08-30 | $7.15 | $7.40 | $7.15 | $7.35 | $7.35 | 86,357 |
| 2017-08-29 | $7.25 | $7.33 | $7.11 | $7.19 | $7.19 | 29,431 |
| 2017-08-28 | $7.04 | $7.30 | $6.93 | $7.24 | $7.24 | 97,238 |
| 2017-08-25 | $7.38 | $7.40 | $7.06 | $7.10 | $7.10 | 91,455 |
| 2017-08-24 | $6.59 | $7.50 | $6.59 | $7.41 | $7.41 | 105,571 |
| 2017-08-23 | $6.67 | $6.83 | $6.54 | $6.63 | $6.63 | 22,384 |
| 2017-08-22 | $6.91 | $6.91 | $6.60 | $6.72 | $6.72 | 24,144 |
| 2017-08-21 | $6.60 | $6.85 | $6.60 | $6.83 | $6.83 | 37,720 |
| 2017-08-18 | $6.75 | $6.85 | $6.67 | $6.77 | $6.77 | 55,103 |
| 2017-08-17 | $7.00 | $7.17 | $6.82 | $6.85 | $6.85 | 53,854 |
| 2017-08-16 | $6.83 | $6.95 | $6.73 | $6.82 | $6.82 | 38,539 |
| 2017-08-15 | $6.99 | $7.01 | $6.72 | $6.85 | $6.85 | 61,810 |
| 2017-08-14 | $6.74 | $7.01 | $6.74 | $7.00 | $7.00 | 48,017 |
| 2017-08-11 | $6.98 | $7.02 | $6.59 | $6.71 | $6.71 | 83,861 |
| 2017-08-10 | $7.09 | $7.20 | $6.86 | $6.98 | $6.98 | 59,141 |
| 2017-08-09 | $7.30 | $7.34 | $7.19 | $7.30 | $7.30 | 54,215 |
| 2017-08-08 | $7.26 | $7.49 | $7.24 | $7.33 | $7.33 | 55,120 |
| 2017-08-07 | $7.20 | $7.32 | $7.02 | $7.26 | $7.26 | 171,946 |
| 2017-08-04 | $7.29 | $7.40 | $7.13 | $7.32 | $7.32 | 56,044 |
| 2017-08-03 | $7.13 | $7.31 | $7.11 | $7.30 | $7.30 | 48,102 |
| 2017-08-02 | $7.41 | $7.46 | $7.11 | $7.28 | $7.28 | 80,169 |
| 2017-08-01 | $7.44 | $7.50 | $7.03 | $7.39 | $7.39 | 96,950 |
| 2017-07-31 | $7.21 | $7.41 | $7.17 | $7.39 | $7.39 | 56,152 |
| 2017-07-28 | $7.21 | $7.33 | $7.10 | $7.26 | $7.26 | 61,088 |
| 2017-07-27 | $7.80 | $8.10 | $6.99 | $7.23 | $7.23 | 260,416 |
| 2017-07-26 | $7.62 | $7.79 | $7.47 | $7.68 | $7.68 | 75,458 |
| 2017-07-25 | $7.59 | $7.73 | $7.41 | $7.60 | $7.60 | 60,164 |
| 2017-07-24 | $7.62 | $7.62 | $7.40 | $7.48 | $7.48 | 46,042 |
| 2017-07-21 | $7.75 | $7.75 | $7.46 | $7.59 | $7.59 | 79,917 |
| 2017-07-20 | $7.85 | $7.95 | $7.52 | $7.68 | $7.68 | 104,940 |
| 2017-07-19 | $7.47 | $7.84 | $7.47 | $7.82 | $7.82 | 92,193 |
| 2017-07-18 | $7.50 | $7.68 | $7.30 | $7.64 | $7.64 | 94,894 |
| 2017-07-17 | $7.11 | $7.50 | $7.09 | $7.46 | $7.46 | 123,696 |
| 2017-07-14 | $6.85 | $7.19 | $6.77 | $7.15 | $7.15 | 104,504 |
| 2017-07-13 | $6.90 | $6.97 | $6.64 | $6.87 | $6.87 | 59,217 |
| 2017-07-12 | $6.83 | $6.95 | $6.66 | $6.91 | $6.91 | 58,573 |
| 2017-07-11 | $6.78 | $6.86 | $6.57 | $6.78 | $6.78 | 81,533 |
| 2017-07-10 | $6.78 | $6.89 | $6.64 | $6.80 | $6.80 | 62,732 |
| 2017-07-07 | $6.79 | $6.88 | $6.70 | $6.80 | $6.80 | 59,856 |
| 2017-07-06 | $6.98 | $6.98 | $6.70 | $6.79 | $6.79 | 74,307 |
| 2017-07-05 | $6.93 | $7.00 | $6.65 | $7.00 | $7.00 | 94,107 |
| 2017-07-03 | $6.61 | $7.00 | $6.61 | $6.96 | $6.96 | 79,692 |
| 2017-06-30 | $6.65 | $6.66 | $6.44 | $6.59 | $6.59 | 51,489 |
| 2017-06-29 | $6.32 | $6.66 | $6.30 | $6.63 | $6.63 | 83,453 |
| 2017-06-28 | $6.37 | $6.37 | $6.10 | $6.32 | $6.32 | 95,376 |
| 2017-06-27 | $6.66 | $6.70 | $6.24 | $6.37 | $6.37 | 56,924 |
| 2017-06-26 | $6.60 | $6.93 | $6.53 | $6.64 | $6.64 | 112,872 |
| 2017-06-23 | $6.16 | $6.60 | $6.01 | $6.56 | $6.56 | 913,824 |
| 2017-06-22 | $6.28 | $6.28 | $6.09 | $6.16 | $6.16 | 117,940 |
| 2017-06-21 | $6.49 | $6.70 | $6.23 | $6.29 | $6.29 | 101,185 |
| 2017-06-20 | $6.45 | $6.50 | $6.21 | $6.49 | $6.49 | 79,919 |
| 2017-06-19 | $7.01 | $7.03 | $6.33 | $6.50 | $6.50 | 206,215 |
| 2017-06-16 | $7.25 | $7.25 | $6.81 | $7.00 | $7.00 | 134,657 |
| 2017-06-15 | $6.80 | $7.30 | $6.79 | $7.25 | $7.25 | 157,391 |
| 2017-06-14 | $7.00 | $7.29 | $6.95 | $7.20 | $7.20 | 78,180 |
| 2017-06-13 | $6.90 | $7.05 | $6.85 | $6.95 | $6.95 | 61,245 |
| 2017-06-12 | $7.14 | $7.23 | $6.82 | $6.85 | $6.85 | 84,382 |
| 2017-06-09 | $7.01 | $7.32 | $7.01 | $7.10 | $7.10 | 65,873 |
| 2017-06-08 | $7.30 | $7.30 | $6.91 | $7.07 | $7.07 | 103,296 |
| 2017-06-07 | $7.38 | $7.41 | $7.18 | $7.29 | $7.29 | 63,530 |
| 2017-06-06 | $7.35 | $7.54 | $7.16 | $7.38 | $7.38 | 70,543 |
| 2017-06-05 | $7.55 | $7.57 | $7.40 | $7.43 | $7.43 | 89,452 |
| 2017-06-02 | $7.60 | $7.84 | $7.21 | $7.63 | $7.63 | 127,735 |
| 2017-06-01 | $7.90 | $8.00 | $7.69 | $7.72 | $7.72 | 80,194 |
| 2017-05-31 | $7.98 | $8.11 | $7.79 | $7.86 | $7.86 | 128,458 |
| 2017-05-30 | $8.21 | $8.25 | $7.91 | $8.01 | $8.01 | 78,263 |
| 2017-05-26 | $8.32 | $8.48 | $8.22 | $8.24 | $8.24 | 37,059 |
| 2017-05-25 | $8.47 | $8.47 | $8.25 | $8.32 | $8.32 | 42,812 |
| 2017-05-24 | $8.47 | $8.49 | $8.30 | $8.44 | $8.44 | 42,824 |
| 2017-05-23 | $8.35 | $8.49 | $8.35 | $8.40 | $8.40 | 43,057 |
| 2017-05-22 | $8.30 | $8.38 | $8.25 | $8.37 | $8.37 | 28,738 |
| 2017-05-19 | $8.22 | $8.35 | $8.14 | $8.29 | $8.29 | 39,545 |
| 2017-05-18 | $8.03 | $8.29 | $7.88 | $8.29 | $8.29 | 33,759 |
| 2017-05-17 | $8.13 | $8.21 | $7.87 | $8.08 | $8.08 | 61,921 |
| 2017-05-16 | $8.38 | $8.40 | $8.06 | $8.22 | $8.22 | 70,545 |
| 2017-05-15 | $8.48 | $8.50 | $8.20 | $8.33 | $8.33 | 79,167 |
| 2017-05-12 | $8.30 | $8.48 | $8.15 | $8.47 | $8.47 | 56,856 |
| 2017-05-11 | $8.06 | $8.34 | $8.03 | $8.29 | $8.29 | 64,053 |
| 2017-05-10 | $8.11 | $8.24 | $7.93 | $8.15 | $8.15 | 40,280 |
| 2017-05-09 | $8.01 | $8.24 | $7.94 | $8.24 | $8.24 | 47,909 |
| 2017-05-08 | $8.09 | $8.09 | $7.79 | $8.04 | $8.04 | 60,756 |
| 2017-05-05 | $7.87 | $8.12 | $7.71 | $8.08 | $8.08 | 68,433 |
| 2017-05-04 | $8.02 | $8.14 | $7.75 | $7.87 | $7.87 | 82,907 |
| 2017-05-03 | $7.71 | $8.18 | $7.51 | $8.11 | $8.11 | 108,409 |
| 2017-05-02 | $7.50 | $7.99 | $7.30 | $7.82 | $7.82 | 276,077 |
| 2017-05-01 | $8.90 | $8.90 | $7.80 | $8.02 | $8.02 | 150,945 |
| 2017-04-28 | $8.71 | $9.00 | $8.68 | $8.85 | $8.85 | 92,983 |
| 2017-04-27 | $8.62 | $8.77 | $8.56 | $8.67 | $8.67 | 86,438 |
| 2017-04-26 | $8.50 | $8.81 | $8.50 | $8.67 | $8.67 | 39,769 |
| 2017-04-25 | $8.63 | $8.87 | $8.35 | $8.46 | $8.46 | 159,283 |
| 2017-04-24 | $8.61 | $8.63 | $8.40 | $8.59 | $8.59 | 114,854 |
| 2017-04-21 | $8.54 | $8.60 | $8.40 | $8.60 | $8.60 | 49,570 |
| 2017-04-20 | $8.61 | $8.66 | $8.36 | $8.55 | $8.55 | 82,803 |
| 2017-04-19 | $8.42 | $8.60 | $8.33 | $8.60 | $8.60 | 91,808 |
| 2017-04-18 | $8.47 | $8.50 | $8.18 | $8.44 | $8.44 | 60,685 |
| 2017-04-17 | $8.43 | $8.63 | $8.39 | $8.47 | $8.47 | 63,914 |
| 2017-04-13 | $8.47 | $8.58 | $8.41 | $8.51 | $8.51 | 71,813 |
| 2017-04-12 | $8.68 | $8.70 | $8.35 | $8.56 | $8.56 | 90,792 |
| 2017-04-11 | $8.96 | $9.00 | $8.65 | $8.66 | $8.66 | 170,325 |
| 2017-04-10 | $8.29 | $9.17 | $8.18 | $8.94 | $8.94 | 377,976 |
| 2017-04-07 | $7.84 | $8.25 | $7.60 | $8.25 | $8.25 | 175,303 |
| 2017-04-06 | $8.00 | $8.05 | $7.45 | $7.84 | $7.84 | 287,876 |
| 2017-04-05 | $7.45 | $7.58 | $7.33 | $7.42 | $7.42 | 30,463 |
| 2017-04-04 | $7.50 | $7.58 | $7.43 | $7.45 | $7.45 | 35,810 |
| 2017-04-03 | $7.48 | $7.57 | $7.36 | $7.46 | $7.46 | 20,064 |
| 2017-03-31 | $7.54 | $7.55 | $7.46 | $7.48 | $7.48 | 19,521 |
| 2017-03-30 | $7.50 | $7.74 | $7.50 | $7.59 | $7.59 | 68,753 |
| 2017-03-29 | $7.32 | $7.54 | $7.28 | $7.50 | $7.50 | 100,466 |
| 2017-03-28 | $7.45 | $7.47 | $7.29 | $7.32 | $7.32 | 54,302 |
| 2017-03-27 | $7.74 | $7.74 | $7.36 | $7.47 | $7.47 | 73,997 |
| 2017-03-24 | $7.76 | $8.06 | $7.68 | $7.74 | $7.74 | 78,884 |
| 2017-03-23 | $7.37 | $7.85 | $7.37 | $7.72 | $7.72 | 59,904 |
| 2017-03-22 | $7.65 | $7.91 | $7.31 | $7.38 | $7.38 | 70,688 |
| 2017-03-21 | $7.63 | $7.90 | $7.58 | $7.66 | $7.66 | 73,988 |
| 2017-03-20 | $7.80 | $8.15 | $7.00 | $7.63 | $7.63 | 227,857 |
| 2017-03-17 | $6.80 | $7.92 | $6.80 | $7.76 | $7.76 | 197,068 |
| 2017-03-16 | $6.70 | $6.88 | $6.60 | $6.85 | $6.85 | 202,322 |
| 2017-03-15 | $6.46 | $6.75 | $6.43 | $6.65 | $6.65 | 91,206 |
| 2017-03-14 | $6.35 | $6.50 | $6.27 | $6.50 | $6.50 | 51,616 |
| 2017-03-13 | $6.11 | $6.40 | $6.11 | $6.32 | $6.32 | 31,429 |
| 2017-03-10 | $6.25 | $6.41 | $6.06 | $6.15 | $6.15 | 87,056 |
| 2017-03-09 | $5.80 | $6.34 | $5.77 | $6.17 | $6.17 | 75,903 |
| 2017-03-08 | $5.65 | $5.88 | $5.61 | $5.75 | $5.75 | 54,441 |
| 2017-03-07 | $5.52 | $5.70 | $5.52 | $5.66 | $5.66 | 36,991 |
| 2017-03-06 | $5.81 | $5.81 | $5.42 | $5.51 | $5.51 | 119,628 |
| 2017-03-03 | $6.04 | $6.04 | $5.79 | $5.83 | $5.83 | 36,231 |
| 2017-03-02 | $6.19 | $6.28 | $5.99 | $5.99 | $5.99 | 19,631 |
| 2017-03-01 | $6.29 | $6.30 | $6.05 | $6.21 | $6.21 | 20,809 |
| 2017-02-28 | $6.39 | $6.44 | $6.17 | $6.22 | $6.22 | 13,858 |
| 2017-02-27 | $6.72 | $6.72 | $6.31 | $6.40 | $6.40 | 35,291 |
| 2017-02-24 | $6.75 | $6.75 | $6.62 | $6.73 | $6.73 | 14,677 |
| 2017-02-23 | $6.73 | $6.75 | $6.55 | $6.75 | $6.75 | 15,195 |
| 2017-02-22 | $6.67 | $6.83 | $6.67 | $6.75 | $6.75 | 16,382 |
| 2017-02-21 | $6.75 | $6.89 | $6.72 | $6.78 | $6.78 | 16,521 |
| 2017-02-17 | $6.72 | $6.79 | $6.65 | $6.77 | $6.77 | 9,735 |
| 2017-02-16 | $6.86 | $6.86 | $6.65 | $6.71 | $6.71 | 20,022 |
| 2017-02-15 | $6.87 | $6.96 | $6.69 | $6.79 | $6.79 | 46,896 |
| 2017-02-14 | $6.80 | $6.85 | $6.65 | $6.85 | $6.85 | 63,340 |
| 2017-02-13 | $6.74 | $6.84 | $6.60 | $6.81 | $6.81 | 15,823 |
| 2017-02-10 | $6.83 | $6.87 | $6.63 | $6.69 | $6.69 | 23,644 |
| 2017-02-09 | $6.86 | $6.99 | $6.71 | $6.78 | $6.78 | 26,514 |
| 2017-02-08 | $7.00 | $7.00 | $6.81 | $6.82 | $6.82 | 58,664 |
| 2017-02-07 | $6.75 | $6.89 | $6.68 | $6.73 | $6.73 | 48,706 |
| 2017-02-06 | $6.64 | $6.75 | $6.61 | $6.72 | $6.72 | 46,928 |
| 2017-02-03 | $6.72 | $6.72 | $6.60 | $6.64 | $6.64 | 18,608 |
| 2017-02-02 | $6.47 | $6.67 | $6.45 | $6.67 | $6.67 | 22,485 |
| 2017-02-01 | $6.60 | $6.64 | $6.43 | $6.49 | $6.49 | 58,864 |
| 2017-01-31 | $6.58 | $6.70 | $6.55 | $6.57 | $6.57 | 75,285 |
| 2017-01-30 | $6.60 | $6.60 | $6.51 | $6.57 | $6.57 | 61,379 |
| 2017-01-27 | $6.65 | $6.69 | $6.52 | $6.58 | $6.58 | 56,242 |
| 2017-01-26 | $6.50 | $6.70 | $6.50 | $6.53 | $6.53 | 59,482 |
| 2017-01-25 | $6.38 | $6.64 | $6.36 | $6.61 | $6.61 | 26,106 |
| 2017-01-24 | $6.30 | $6.40 | $6.30 | $6.33 | $6.33 | 16,805 |
| 2017-01-23 | $6.26 | $6.37 | $6.25 | $6.28 | $6.28 | 23,262 |
| 2017-01-20 | $6.24 | $6.30 | $6.18 | $6.26 | $6.26 | 14,654 |
| 2017-01-19 | $6.19 | $6.26 | $6.15 | $6.24 | $6.24 | 13,400 |
| 2017-01-18 | $6.20 | $6.28 | $6.20 | $6.23 | $6.23 | 14,074 |
| 2017-01-17 | $6.04 | $6.28 | $6.04 | $6.24 | $6.24 | 26,338 |
| 2017-01-13 | $6.43 | $6.43 | $6.18 | $6.26 | $6.26 | 19,828 |
| 2017-01-12 | $6.48 | $6.48 | $6.22 | $6.24 | $6.24 | 31,420 |
| 2017-01-11 | $6.38 | $6.52 | $6.31 | $6.38 | $6.38 | 20,044 |
| 2017-01-10 | $6.29 | $6.46 | $6.28 | $6.41 | $6.41 | 27,413 |
| 2017-01-09 | $6.55 | $6.55 | $6.25 | $6.29 | $6.29 | 24,816 |
| 2017-01-06 | $6.31 | $6.66 | $6.06 | $6.50 | $6.50 | 102,362 |
| 2017-01-05 | $5.85 | $6.60 | $5.85 | $6.32 | $6.32 | 133,266 |
| 2017-01-04 | $5.61 | $5.85 | $5.61 | $5.85 | $5.85 | 65,631 |
| 2017-01-03 | $5.50 | $5.65 | $5.50 | $5.62 | $5.62 | 33,260 |
| 2016-12-30 | $5.51 | $5.64 | $5.47 | $5.50 | $5.50 | 67,782 |
| 2016-12-29 | $5.80 | $5.83 | $5.51 | $5.52 | $5.52 | 135,828 |
| 2016-12-28 | $5.89 | $5.95 | $5.80 | $5.80 | $5.80 | 60,342 |
| 2016-12-27 | $5.80 | $6.00 | $5.80 | $5.92 | $5.92 | 47,798 |
| 2016-12-23 | $5.67 | $5.86 | $5.67 | $5.80 | $5.80 | 45,908 |
| 2016-12-22 | $5.67 | $5.75 | $5.63 | $5.69 | $5.69 | 20,004 |
| 2016-12-21 | $5.72 | $5.89 | $5.66 | $5.71 | $5.71 | 46,457 |
| 2016-12-20 | $5.80 | $5.94 | $5.63 | $5.72 | $5.72 | 73,789 |
| 2016-12-19 | $5.64 | $5.93 | $5.64 | $5.80 | $5.80 | 51,510 |
| 2016-12-16 | $5.65 | $5.79 | $5.61 | $5.68 | $5.68 | 27,819 |
| 2016-12-15 | $5.64 | $5.80 | $5.63 | $5.68 | $5.68 | 73,132 |
| 2016-12-14 | $5.63 | $5.75 | $5.48 | $5.63 | $5.63 | 85,405 |
| 2016-12-13 | $5.80 | $5.83 | $5.55 | $5.68 | $5.68 | 70,000 |
| 2016-12-12 | $5.58 | $6.04 | $5.58 | $5.76 | $5.76 | 137,736 |
| 2016-12-09 | $5.42 | $5.68 | $5.29 | $5.64 | $5.64 | 98,602 |
| 2016-12-08 | $5.39 | $5.61 | $5.33 | $5.44 | $5.44 | 75,146 |
| 2016-12-07 | $5.35 | $5.49 | $5.34 | $5.34 | $5.34 | 37,858 |
| 2016-12-06 | $5.35 | $5.49 | $5.32 | $5.36 | $5.36 | 50,063 |
| 2016-12-05 | $5.33 | $5.33 | $5.21 | $5.31 | $5.31 | 129,075 |
| 2016-12-02 | $5.30 | $5.33 | $5.28 | $5.29 | $5.29 | 44,927 |
| 2016-12-01 | $5.38 | $5.44 | $5.30 | $5.30 | $5.30 | 35,439 |
| 2016-11-30 | $5.41 | $5.49 | $5.40 | $5.41 | $5.41 | 35,077 |
| 2016-11-29 | $5.62 | $5.62 | $5.35 | $5.41 | $5.41 | 64,702 |
| 2016-11-28 | $5.67 | $5.67 | $5.55 | $5.61 | $5.61 | 84,311 |
| 2016-11-25 | $5.52 | $5.89 | $5.50 | $5.63 | $5.63 | 35,996 |
| 2016-11-23 | $5.47 | $5.56 | $5.38 | $5.51 | $5.51 | 76,948 |
| 2016-11-22 | $5.49 | $5.53 | $5.29 | $5.44 | $5.44 | 34,904 |
| 2016-11-21 | $5.64 | $5.78 | $5.39 | $5.44 | $5.44 | 74,982 |
| 2016-11-18 | $5.58 | $5.90 | $5.53 | $5.58 | $5.58 | 68,769 |
| 2016-11-17 | $5.44 | $5.66 | $5.41 | $5.53 | $5.53 | 52,903 |
| 2016-11-16 | $5.46 | $5.64 | $5.32 | $5.40 | $5.40 | 48,535 |
| 2016-11-15 | $5.97 | $5.97 | $5.35 | $5.37 | $5.37 | 120,316 |
| 2016-11-14 | $5.94 | $6.01 | $5.85 | $5.91 | $5.91 | 88,165 |
| 2016-11-11 | $5.97 | $5.97 | $5.75 | $5.88 | $5.88 | 39,489 |
| 2016-11-10 | $6.00 | $6.07 | $5.61 | $5.95 | $5.95 | 58,570 |
| 2016-11-09 | $6.72 | $6.72 | $5.53 | $5.93 | $5.93 | 317,958 |
| 2016-11-08 | $6.92 | $6.99 | $6.89 | $6.95 | $6.95 | 37,212 |
| 2016-11-07 | $6.77 | $7.08 | $6.77 | $6.83 | $6.83 | 31,167 |
| 2016-11-04 | $6.64 | $6.83 | $6.56 | $6.73 | $6.73 | 29,211 |
| 2016-11-03 | $7.09 | $7.24 | $6.64 | $6.69 | $6.69 | 76,415 |
| 2016-11-02 | $7.04 | $7.15 | $7.04 | $7.10 | $7.10 | 24,334 |
| 2016-11-01 | $6.85 | $7.09 | $6.81 | $7.07 | $7.07 | 84,821 |
| 2016-10-31 | $7.08 | $7.08 | $6.81 | $6.86 | $6.86 | 21,757 |
| 2016-10-28 | $7.11 | $7.13 | $6.79 | $7.08 | $7.08 | 57,547 |
| 2016-10-27 | $7.15 | $7.17 | $7.02 | $7.05 | $7.05 | 60,940 |
| 2016-10-26 | $7.11 | $7.25 | $7.10 | $7.15 | $7.15 | 62,520 |
| 2016-10-25 | $7.24 | $7.26 | $7.05 | $7.13 | $7.13 | 31,776 |
| 2016-10-24 | $7.10 | $7.29 | $7.08 | $7.23 | $7.23 | 26,398 |
| 2016-10-21 | $7.00 | $7.09 | $6.93 | $7.05 | $7.05 | 19,224 |
| 2016-10-20 | $6.84 | $7.04 | $6.84 | $6.99 | $6.99 | 16,599 |
| 2016-10-19 | $6.91 | $6.94 | $6.80 | $6.90 | $6.90 | 22,761 |
| 2016-10-18 | $6.56 | $6.98 | $6.56 | $6.86 | $6.86 | 56,598 |
| 2016-10-17 | $6.39 | $6.65 | $6.38 | $6.62 | $6.62 | 89,118 |
| 2016-10-14 | $6.37 | $6.58 | $6.34 | $6.39 | $6.39 | 20,562 |
| 2016-10-13 | $6.70 | $6.70 | $6.40 | $6.41 | $6.41 | 36,340 |
| 2016-10-12 | $6.72 | $6.87 | $6.61 | $6.61 | $6.61 | 12,692 |
| 2016-10-11 | $6.76 | $6.77 | $6.61 | $6.70 | $6.70 | 29,998 |
| 2016-10-10 | $6.76 | $6.95 | $6.76 | $6.83 | $6.83 | 18,024 |
| 2016-10-07 | $6.79 | $6.84 | $6.71 | $6.78 | $6.78 | 6,767 |
| 2016-10-06 | $6.93 | $6.93 | $6.67 | $6.82 | $6.82 | 8,610 |
| 2016-10-05 | $6.55 | $6.93 | $6.55 | $6.90 | $6.90 | 65,141 |
| 2016-10-04 | $6.46 | $6.70 | $6.46 | $6.56 | $6.56 | 28,965 |
| 2016-10-03 | $6.31 | $6.60 | $6.25 | $6.51 | $6.51 | 46,518 |
| 2016-09-30 | $6.60 | $6.77 | $6.18 | $6.31 | $6.31 | 106,380 |
| 2016-09-29 | $6.78 | $6.89 | $6.45 | $6.45 | $6.45 | 107,812 |
| 2016-09-28 | $7.00 | $7.28 | $6.77 | $6.77 | $6.77 | 49,920 |
| 2016-09-27 | $7.14 | $7.23 | $7.00 | $7.00 | $7.00 | 35,858 |
| 2016-09-26 | $7.43 | $7.43 | $7.19 | $7.19 | $7.19 | 36,711 |
| 2016-09-23 | $7.50 | $7.50 | $7.38 | $7.40 | $7.40 | 32,748 |
| 2016-09-22 | $7.60 | $7.60 | $7.40 | $7.51 | $7.51 | 33,818 |
| 2016-09-21 | $7.43 | $7.54 | $7.38 | $7.50 | $7.50 | 55,329 |
| 2016-09-20 | $7.45 | $7.46 | $7.28 | $7.40 | $7.40 | 37,938 |
| 2016-09-19 | $7.40 | $7.52 | $7.28 | $7.30 | $7.30 | 71,617 |
| 2016-09-16 | $7.20 | $7.61 | $7.16 | $7.37 | $7.37 | 166,213 |
| 2016-09-15 | $7.10 | $7.28 | $6.64 | $7.22 | $7.22 | 146,925 |
| 2016-09-14 | $7.23 | $7.23 | $6.57 | $6.67 | $6.67 | 38,367 |
| 2016-09-13 | $6.90 | $6.90 | $6.70 | $6.71 | $6.71 | 35,353 |
| 2016-09-12 | $6.98 | $6.98 | $6.88 | $6.92 | $6.92 | 30,678 |
| 2016-09-09 | $7.10 | $7.10 | $6.83 | $6.92 | $6.92 | 31,851 |
| 2016-09-08 | $6.89 | $7.32 | $6.80 | $7.14 | $7.14 | 246,707 |
| 2016-09-07 | $6.30 | $6.95 | $6.28 | $6.76 | $6.76 | 296,594 |
| 2016-09-06 | $6.35 | $6.44 | $6.29 | $6.34 | $6.34 | 17,533 |
| 2016-09-02 | $6.29 | $6.43 | $6.28 | $6.29 | $6.29 | 20,984 |
| 2016-09-01 | $6.23 | $6.40 | $6.23 | $6.35 | $6.35 | 19,426 |
| 2016-08-31 | $6.43 | $6.49 | $6.22 | $6.28 | $6.28 | 31,545 |
| 2016-08-30 | $6.54 | $6.68 | $6.45 | $6.46 | $6.46 | 35,585 |
| 2016-08-29 | $6.47 | $6.64 | $6.46 | $6.55 | $6.55 | 35,332 |
| 2016-08-26 | $6.52 | $6.52 | $6.38 | $6.48 | $6.48 | 14,637 |
| 2016-08-25 | $6.59 | $6.60 | $6.46 | $6.46 | $6.46 | 19,278 |
| 2016-08-24 | $6.57 | $6.64 | $6.53 | $6.55 | $6.55 | 19,182 |
| 2016-08-23 | $6.51 | $6.56 | $6.49 | $6.55 | $6.55 | 15,348 |
| 2016-08-22 | $6.64 | $6.64 | $6.47 | $6.50 | $6.50 | 25,492 |
| 2016-08-19 | $6.56 | $6.70 | $6.49 | $6.57 | $6.57 | 54,217 |
| 2016-08-18 | $6.53 | $6.74 | $6.53 | $6.59 | $6.59 | 68,335 |
| 2016-08-17 | $6.55 | $6.67 | $6.46 | $6.60 | $6.60 | 58,292 |
| 2016-08-16 | $6.65 | $6.65 | $6.45 | $6.50 | $6.50 | 20,627 |
| 2016-08-15 | $6.57 | $6.62 | $6.45 | $6.52 | $6.52 | 27,510 |
| 2016-08-12 | $6.47 | $6.68 | $6.47 | $6.51 | $6.51 | 43,328 |
| 2016-08-11 | $6.39 | $6.69 | $6.39 | $6.53 | $6.53 | 90,342 |
| 2016-08-10 | $6.44 | $6.50 | $6.36 | $6.37 | $6.37 | 23,661 |
| 2016-08-09 | $6.42 | $6.60 | $6.41 | $6.47 | $6.47 | 70,078 |
| 2016-08-08 | $6.34 | $6.65 | $6.34 | $6.47 | $6.47 | 35,843 |
| 2016-08-05 | $6.24 | $6.37 | $6.23 | $6.31 | $6.31 | 15,197 |
| 2016-08-04 | $6.25 | $6.39 | $6.11 | $6.18 | $6.18 | 47,105 |
| 2016-08-03 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 30,205 |
| 2016-08-02 | $6.35 | $6.42 | $6.26 | $6.34 | $6.34 | 22,664 |
| 2016-08-01 | $6.28 | $6.48 | $6.26 | $6.38 | $6.38 | 24,732 |
| 2016-07-29 | $6.35 | $6.48 | $6.27 | $6.27 | $6.27 | 29,066 |
| 2016-07-28 | $6.40 | $6.42 | $6.30 | $6.31 | $6.31 | 18,723 |
| 2016-07-27 | $6.49 | $6.50 | $6.30 | $6.33 | $6.33 | 35,391 |
| 2016-07-26 | $6.50 | $6.60 | $6.41 | $6.46 | $6.46 | 162,896 |
| 2016-07-25 | $6.53 | $6.55 | $6.41 | $6.49 | $6.49 | 35,549 |
| 2016-07-22 | $6.49 | $6.55 | $6.47 | $6.52 | $6.52 | 6,951 |
| 2016-07-21 | $6.51 | $6.55 | $6.50 | $6.53 | $6.53 | 13,509 |
| 2016-07-20 | $6.50 | $6.59 | $6.11 | $6.50 | $6.50 | 29,911 |
| 2016-07-19 | $6.48 | $6.60 | $6.48 | $6.50 | $6.50 | 19,927 |
| 2016-07-18 | $6.43 | $6.55 | $6.40 | $6.50 | $6.50 | 14,526 |
| 2016-07-15 | $6.50 | $6.55 | $6.38 | $6.38 | $6.38 | 18,195 |
| 2016-07-14 | $6.60 | $6.69 | $6.50 | $6.52 | $6.52 | 24,319 |
| 2016-07-13 | $6.65 | $6.70 | $6.51 | $6.51 | $6.51 | 26,975 |
| 2016-07-12 | $6.72 | $6.78 | $6.58 | $6.63 | $6.63 | 78,626 |
| 2016-07-11 | $6.60 | $6.78 | $6.59 | $6.72 | $6.72 | 56,836 |
| 2016-07-08 | $6.54 | $6.59 | $6.46 | $6.58 | $6.58 | 27,698 |
| 2016-07-07 | $6.59 | $6.67 | $6.42 | $6.52 | $6.52 | 72,518 |
| 2016-07-06 | $6.50 | $6.51 | $6.14 | $6.50 | $6.50 | 19,173 |
| 2016-07-05 | $6.46 | $6.50 | $6.29 | $6.50 | $6.50 | 33,207 |
| 2016-07-01 | $6.17 | $6.43 | $6.17 | $6.43 | $6.43 | 15,606 |
| 2016-06-30 | $6.16 | $6.23 | $6.10 | $6.18 | $6.18 | 38,127 |
| 2016-06-29 | $6.12 | $6.21 | $6.03 | $6.16 | $6.16 | 11,126 |
| 2016-06-28 | $5.95 | $6.17 | $5.86 | $6.12 | $6.12 | 80,174 |
| 2016-06-27 | $6.00 | $6.07 | $5.61 | $5.82 | $5.82 | 73,205 |
| 2016-06-24 | $6.00 | $6.30 | $5.93 | $6.04 | $6.04 | 48,015 |
| 2016-06-23 | $6.35 | $6.41 | $6.17 | $6.17 | $6.17 | 26,755 |
| 2016-06-22 | $6.41 | $6.42 | $6.15 | $6.27 | $6.27 | 25,492 |
| 2016-06-21 | $6.40 | $6.54 | $6.36 | $6.38 | $6.38 | 24,407 |
| 2016-06-20 | $6.50 | $6.55 | $6.32 | $6.35 | $6.35 | 18,302 |
| 2016-06-17 | $6.46 | $6.55 | $6.40 | $6.40 | $6.40 | 26,624 |
| 2016-06-16 | $6.54 | $6.60 | $6.32 | $6.39 | $6.39 | 26,262 |
| 2016-06-15 | $6.19 | $6.68 | $6.18 | $6.59 | $6.59 | 65,203 |
| 2016-06-14 | $6.11 | $6.28 | $6.04 | $6.12 | $6.12 | 21,596 |
| 2016-06-13 | $6.18 | $6.27 | $6.09 | $6.09 | $6.09 | 21,253 |
| 2016-06-10 | $6.41 | $6.46 | $6.24 | $6.25 | $6.25 | 15,726 |
| 2016-06-09 | $6.60 | $6.65 | $6.40 | $6.41 | $6.41 | 25,201 |
| 2016-06-08 | $6.55 | $6.68 | $6.50 | $6.66 | $6.66 | 27,196 |
| 2016-06-07 | $6.68 | $6.68 | $6.43 | $6.47 | $6.47 | 27,109 |
| 2016-06-06 | $6.46 | $6.90 | $6.46 | $6.66 | $6.66 | 55,254 |
| 2016-06-03 | $6.59 | $6.61 | $6.40 | $6.51 | $6.51 | 59,975 |
| 2016-06-02 | $7.00 | $7.00 | $6.56 | $6.61 | $6.61 | 70,286 |
| 2016-06-01 | $6.47 | $7.07 | $6.37 | $6.92 | $6.92 | 113,302 |
| 2016-05-31 | $6.10 | $6.49 | $6.06 | $6.46 | $6.46 | 105,352 |
| 2016-05-27 | $6.05 | $6.14 | $6.00 | $6.12 | $6.12 | 42,239 |
| 2016-05-26 | $5.83 | $6.14 | $5.83 | $6.08 | $6.08 | 49,905 |
| 2016-05-25 | $5.70 | $5.89 | $5.68 | $5.88 | $5.88 | 21,085 |
| 2016-05-24 | $5.67 | $5.95 | $5.67 | $5.70 | $5.70 | 24,803 |
| 2016-05-23 | $5.88 | $5.95 | $5.65 | $5.65 | $5.65 | 18,615 |
| 2016-05-20 | $5.99 | $6.01 | $5.85 | $5.88 | $5.88 | 33,641 |
| 2016-05-19 | $6.05 | $6.06 | $5.79 | $5.94 | $5.94 | 37,948 |
| 2016-05-18 | $6.05 | $6.15 | $5.95 | $6.00 | $6.00 | 28,115 |
| 2016-05-17 | $6.05 | $6.19 | $5.90 | $6.11 | $6.11 | 50,212 |
| 2016-05-16 | $5.93 | $6.35 | $5.93 | $6.11 | $6.11 | 97,575 |
| 2016-05-13 | $6.03 | $6.25 | $5.83 | $5.97 | $5.97 | 68,793 |
| 2016-05-12 | $5.55 | $6.04 | $5.54 | $5.94 | $5.94 | 238,527 |
| 2016-05-11 | $5.40 | $5.40 | $5.22 | $5.25 | $5.25 | 44,298 |
| 2016-05-10 | $5.55 | $5.69 | $5.29 | $5.30 | $5.30 | 49,459 |
| 2016-05-09 | $5.54 | $5.54 | $5.35 | $5.39 | $5.39 | 41,208 |
| 2016-05-06 | $5.55 | $5.55 | $5.44 | $5.49 | $5.49 | 47,819 |
| 2016-05-05 | $5.68 | $5.68 | $5.55 | $5.61 | $5.61 | 49,520 |
| 2016-05-04 | $5.80 | $5.83 | $5.52 | $5.63 | $5.63 | 82,414 |
| 2016-05-03 | $5.50 | $6.05 | $5.43 | $5.85 | $5.85 | 435,375 |
| 2016-05-02 | $6.55 | $6.95 | $6.52 | $6.91 | $6.91 | 49,691 |
| 2016-04-29 | $6.60 | $6.60 | $6.40 | $6.51 | $6.51 | 43,669 |
| 2016-04-28 | $6.05 | $6.71 | $6.05 | $6.61 | $6.61 | 115,912 |
| 2016-04-27 | $5.97 | $6.05 | $5.94 | $6.02 | $6.02 | 24,606 |
| 2016-04-26 | $6.04 | $6.05 | $5.97 | $6.03 | $6.03 | 12,680 |
| 2016-04-25 | $6.00 | $6.05 | $5.89 | $6.03 | $6.03 | 29,267 |
| 2016-04-22 | $5.82 | $6.01 | $5.81 | $5.96 | $5.96 | 26,451 |
| 2016-04-21 | $6.02 | $6.02 | $5.75 | $5.88 | $5.88 | 16,328 |
| 2016-04-20 | $5.74 | $5.79 | $5.74 | $5.76 | $5.76 | 14,995 |
| 2016-04-19 | $5.83 | $5.85 | $5.75 | $5.77 | $5.77 | 14,582 |
| 2016-04-18 | $5.78 | $5.97 | $5.78 | $5.80 | $5.80 | 21,489 |
| 2016-04-15 | $5.88 | $5.88 | $5.73 | $5.76 | $5.76 | 23,454 |
| 2016-04-14 | $5.95 | $5.96 | $5.76 | $5.86 | $5.86 | 28,276 |
| 2016-04-13 | $6.01 | $6.19 | $5.92 | $5.93 | $5.93 | 47,748 |
| 2016-04-12 | $5.85 | $6.04 | $5.80 | $6.00 | $6.00 | 38,568 |
| 2016-04-11 | $5.75 | $5.82 | $5.68 | $5.81 | $5.81 | 15,080 |
| 2016-04-08 | $6.00 | $6.00 | $5.75 | $5.76 | $5.76 | 31,384 |
| 2016-04-07 | $5.95 | $6.10 | $5.89 | $5.99 | $5.99 | 47,545 |
| 2016-04-06 | $5.35 | $6.28 | $5.30 | $6.00 | $6.00 | 317,929 |
| 2016-04-05 | $5.25 | $5.35 | $5.20 | $5.31 | $5.31 | 20,543 |
| 2016-04-04 | $5.25 | $5.35 | $5.25 | $5.30 | $5.30 | 16,420 |
| 2016-04-01 | $5.25 | $5.40 | $5.20 | $5.25 | $5.25 | 34,924 |
| 2016-03-31 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 19,673 |
| 2016-03-30 | $5.22 | $5.40 | $5.20 | $5.35 | $5.35 | 20,765 |
| 2016-03-29 | $5.27 | $5.47 | $5.16 | $5.16 | $5.16 | 31,125 |
| 2016-03-28 | $5.46 | $5.61 | $5.16 | $5.30 | $5.30 | 94,697 |
| 2016-03-24 | $5.30 | $5.55 | $5.29 | $5.44 | $5.44 | 41,483 |
| 2016-03-23 | $5.86 | $5.86 | $5.48 | $5.52 | $5.52 | 91,473 |
| 2016-03-22 | $6.00 | $6.25 | $5.69 | $5.90 | $5.90 | 82,632 |
| 2016-03-21 | $6.29 | $6.29 | $5.89 | $6.04 | $6.04 | 58,267 |
| 2016-03-18 | $6.50 | $6.50 | $6.04 | $6.35 | $6.35 | 112,353 |
| 2016-03-17 | $6.79 | $6.85 | $6.57 | $6.57 | $6.57 | 43,919 |
| 2016-03-16 | $6.87 | $7.13 | $6.72 | $6.80 | $6.80 | 156,849 |
| 2016-03-15 | $7.00 | $7.23 | $6.46 | $6.48 | $6.48 | 100,314 |
| 2016-03-14 | $7.40 | $7.40 | $7.10 | $7.24 | $7.24 | 45,098 |
| 2016-03-11 | $6.88 | $7.43 | $6.74 | $7.38 | $7.38 | 27,719 |
| 2016-03-10 | $0.79 | $0.82 | $0.64 | $0.70 | $7.02 | 64,897 |
| 2016-03-09 | $0.76 | $0.76 | $0.74 | $0.74 | $7.40 | 13,273 |
| 2016-03-08 | $0.76 | $0.77 | $0.74 | $0.74 | $7.40 | 4,487 |
| 2016-03-07 | $0.77 | $0.77 | $0.74 | $0.75 | $7.45 | 13,374 |
| 2016-03-04 | $0.75 | $0.78 | $0.74 | $0.75 | $7.50 | 13,222 |
| 2016-03-03 | $0.77 | $0.77 | $0.70 | $0.75 | $7.47 | 151,592 |
| 2016-03-02 | $0.74 | $0.79 | $0.74 | $0.77 | $7.70 | 4,931 |
| 2016-03-01 | $0.78 | $0.80 | $0.74 | $0.75 | $7.48 | 30,545 |
| 2016-02-29 | $0.79 | $0.80 | $0.77 | $0.77 | $7.72 | 10,751 |
| 2016-02-26 | $0.80 | $0.84 | $0.73 | $0.77 | $7.65 | 31,027 |
| 2016-02-25 | $0.76 | $0.79 | $0.75 | $0.79 | $7.89 | 17,052 |
| 2016-02-24 | $0.79 | $0.82 | $0.72 | $0.77 | $7.65 | 22,336 |
| 2016-02-23 | $0.82 | $0.83 | $0.79 | $0.79 | $7.90 | 4,431 |
| 2016-02-22 | $0.75 | $0.81 | $0.71 | $0.81 | $8.08 | 37,078 |
| 2016-02-19 | $0.72 | $0.75 | $0.72 | $0.73 | $7.31 | 6,844 |
| 2016-02-18 | $0.72 | $0.73 | $0.72 | $0.72 | $7.20 | 3,858 |
| 2016-02-17 | $0.73 | $0.74 | $0.72 | $0.73 | $7.30 | 3,826 |
| 2016-02-16 | $0.73 | $0.73 | $0.72 | $0.72 | $7.20 | 8,868 |
| 2016-02-12 | $0.74 | $0.74 | $0.72 | $0.73 | $7.34 | 4,540 |
| 2016-02-11 | $0.73 | $0.74 | $0.72 | $0.73 | $7.30 | 6,415 |
| 2016-02-10 | $0.72 | $0.74 | $0.72 | $0.73 | $7.27 | 2,959 |
| 2016-02-09 | $0.72 | $0.75 | $0.72 | $0.73 | $7.30 | 7,004 |
| 2016-02-08 | $0.72 | $0.77 | $0.70 | $0.74 | $7.44 | 5,976 |
| 2016-02-05 | $0.78 | $0.78 | $0.73 | $0.73 | $7.30 | 9,040 |
| 2016-02-04 | $0.75 | $0.77 | $0.74 | $0.76 | $7.55 | 5,862 |
| 2016-02-03 | $0.76 | $0.77 | $0.70 | $0.76 | $7.60 | 5,567 |
| 2016-02-02 | $0.76 | $0.76 | $0.74 | $0.74 | $7.40 | 6,871 |
| 2016-02-01 | $0.75 | $0.77 | $0.73 | $0.77 | $7.65 | 6,719 |
| 2016-01-29 | $0.76 | $0.76 | $0.71 | $0.75 | $7.54 | 5,915 |
| 2016-01-28 | $0.73 | $0.77 | $0.73 | $0.74 | $7.44 | 4,655 |
| 2016-01-27 | $0.77 | $0.77 | $0.73 | $0.74 | $7.40 | 5,563 |
| 2016-01-26 | $0.75 | $0.77 | $0.73 | $0.75 | $7.50 | 12,357 |
| 2016-01-25 | $0.75 | $0.77 | $0.72 | $0.74 | $7.40 | 3,530 |
| 2016-01-22 | $0.71 | $0.77 | $0.71 | $0.74 | $7.40 | 5,711 |
| 2016-01-21 | $0.71 | $0.71 | $0.69 | $0.70 | $7.00 | 4,956 |
| 2016-01-20 | $0.68 | $0.72 | $0.65 | $0.70 | $7.01 | 11,787 |
| 2016-01-19 | $0.70 | $0.71 | $0.68 | $0.70 | $7.00 | 16,029 |
| 2016-01-15 | $0.75 | $0.75 | $0.68 | $0.72 | $7.18 | 20,035 |
| 2016-01-14 | $0.76 | $0.76 | $0.73 | $0.74 | $7.40 | 13,166 |
| 2016-01-13 | $0.80 | $0.80 | $0.74 | $0.76 | $7.60 | 12,967 |
| 2016-01-12 | $0.75 | $0.81 | $0.72 | $0.80 | $8.00 | 19,576 |
| 2016-01-11 | $0.77 | $0.81 | $0.73 | $0.74 | $7.39 | 14,372 |
| 2016-01-08 | $0.81 | $0.81 | $0.75 | $0.76 | $7.64 | 6,100 |
| 2016-01-07 | $0.76 | $0.81 | $0.70 | $0.81 | $8.10 | 30,592 |
| 2016-01-06 | $0.83 | $0.83 | $0.76 | $0.80 | $8.00 | 15,275 |
| 2016-01-05 | $0.79 | $0.83 | $0.75 | $0.81 | $8.10 | 26,401 |
| 2016-01-04 | $0.74 | $0.83 | $0.74 | $0.80 | $7.99 | 26,760 |
| 2015-12-31 | $0.68 | $0.81 | $0.68 | $0.80 | $7.95 | 68,977 |
| 2015-12-30 | $0.69 | $0.75 | $0.68 | $0.69 | $6.90 | 49,717 |
| 2015-12-29 | $0.78 | $0.80 | $0.68 | $0.71 | $7.10 | 63,368 |
| 2015-12-28 | $0.79 | $0.82 | $0.77 | $0.78 | $7.78 | 18,897 |
| 2015-12-24 | $0.79 | $0.85 | $0.79 | $0.82 | $8.20 | 7,884 |
| 2015-12-23 | $0.80 | $0.83 | $0.79 | $0.79 | $7.90 | 10,671 |
| 2015-12-22 | $0.83 | $0.85 | $0.80 | $0.82 | $8.19 | 18,075 |
| 2015-12-21 | $0.79 | $0.84 | $0.78 | $0.84 | $8.36 | 10,559 |
| 2015-12-18 | $0.82 | $0.86 | $0.75 | $0.75 | $7.50 | 33,438 |
| 2015-12-17 | $0.85 | $0.89 | $0.76 | $0.83 | $8.30 | 32,478 |
| 2015-12-16 | $0.88 | $0.88 | $0.83 | $0.86 | $8.58 | 25,836 |
| 2015-12-15 | $0.88 | $0.89 | $0.85 | $0.86 | $8.60 | 9,380 |
| 2015-12-14 | $0.89 | $0.90 | $0.87 | $0.88 | $8.75 | 11,821 |
| 2015-12-11 | $0.88 | $0.93 | $0.87 | $0.89 | $8.90 | 11,520 |
| 2015-12-10 | $0.91 | $0.93 | $0.89 | $0.92 | $9.15 | 25,289 |
| 2015-12-09 | $0.85 | $0.91 | $0.85 | $0.90 | $9.02 | 40,005 |
| 2015-12-08 | $0.86 | $0.91 | $0.83 | $0.86 | $8.60 | 41,072 |
| 2015-12-07 | $0.92 | $0.92 | $0.89 | $0.89 | $8.90 | 16,895 |
| 2015-12-04 | $0.90 | $0.91 | $0.89 | $0.91 | $9.10 | 9,974 |
| 2015-12-03 | $0.92 | $0.94 | $0.88 | $0.90 | $9.00 | 12,228 |
| 2015-12-02 | $0.93 | $0.93 | $0.90 | $0.91 | $9.10 | 7,664 |
| 2015-12-01 | $0.93 | $0.93 | $0.91 | $0.92 | $9.20 | 5,390 |
| 2015-11-30 | $0.92 | $0.95 | $0.90 | $0.93 | $9.30 | 5,936 |
| 2015-11-27 | $0.92 | $0.96 | $0.91 | $0.94 | $9.36 | 3,967 |
| 2015-11-25 | $0.95 | $0.97 | $0.92 | $0.95 | $9.50 | 11,726 |
| 2015-11-24 | $0.91 | $0.97 | $0.90 | $0.95 | $9.50 | 11,938 |
| 2015-11-23 | $0.91 | $0.93 | $0.90 | $0.91 | $9.11 | 22,159 |
| 2015-11-20 | $0.97 | $0.98 | $0.90 | $0.90 | $9.00 | 20,982 |
| 2015-11-19 | $0.95 | $0.98 | $0.95 | $0.97 | $9.68 | 8,826 |
| 2015-11-18 | $0.98 | $0.98 | $0.93 | $0.95 | $9.50 | 14,822 |
| 2015-11-17 | $0.96 | $0.98 | $0.94 | $0.97 | $9.65 | 11,507 |
| 2015-11-16 | $0.94 | $0.96 | $0.90 | $0.96 | $9.59 | 17,718 |
| 2015-11-13 | $0.94 | $0.99 | $0.91 | $0.93 | $9.30 | 18,398 |
| 2015-11-12 | $0.96 | $0.97 | $0.92 | $0.92 | $9.20 | 14,061 |
| 2015-11-11 | $0.96 | $1.02 | $0.96 | $0.97 | $9.65 | 7,842 |
| 2015-11-10 | $0.97 | $1.00 | $0.97 | $0.99 | $9.90 | 7,925 |
| 2015-11-09 | $0.97 | $1.01 | $0.96 | $0.98 | $9.80 | 17,546 |
| 2015-11-06 | $0.99 | $1.01 | $0.98 | $1.00 | $10.00 | 13,679 |
| 2015-11-05 | $1.00 | $1.03 | $0.92 | $0.99 | $9.90 | 25,956 |
| 2015-11-04 | $1.00 | $1.06 | $1.00 | $1.03 | $10.30 | 17,214 |
| 2015-11-03 | $1.00 | $1.02 | $0.97 | $0.97 | $9.73 | 13,564 |
| 2015-11-02 | $0.92 | $1.00 | $0.92 | $1.00 | $9.97 | 15,438 |
| 2015-10-30 | $0.95 | $0.96 | $0.94 | $0.95 | $9.50 | 3,268 |
| 2015-10-29 | $0.91 | $1.00 | $0.91 | $0.96 | $9.60 | 6,595 |
| 2015-10-28 | $0.90 | $0.97 | $0.89 | $0.91 | $9.09 | 6,098 |
| 2015-10-27 | $0.95 | $0.99 | $0.90 | $0.90 | $9.04 | 15,983 |
| 2015-10-26 | $0.97 | $0.98 | $0.93 | $0.97 | $9.70 | 5,626 |
| 2015-10-23 | $0.96 | $0.98 | $0.92 | $0.97 | $9.70 | 5,092 |
| 2015-10-22 | $0.98 | $0.98 | $0.96 | $0.96 | $9.60 | 4,080 |
| 2015-10-21 | $0.97 | $0.98 | $0.94 | $0.98 | $9.80 | 6,512 |
| 2015-10-20 | $0.97 | $0.99 | $0.95 | $0.96 | $9.60 | 6,884 |
| 2015-10-19 | $0.93 | $0.99 | $0.93 | $0.96 | $9.60 | 5,539 |
| 2015-10-16 | $0.97 | $1.00 | $0.94 | $0.94 | $9.40 | 10,493 |
| 2015-10-15 | $0.98 | $0.99 | $0.96 | $0.98 | $9.80 | 6,071 |
| 2015-10-14 | $0.94 | $0.97 | $0.94 | $0.95 | $9.53 | 4,376 |
| 2015-10-13 | $0.99 | $1.01 | $0.94 | $0.95 | $9.50 | 8,427 |
| 2015-10-12 | $1.01 | $1.02 | $0.96 | $0.99 | $9.90 | 4,827 |
| 2015-10-09 | $1.00 | $1.05 | $0.99 | $1.03 | $10.30 | 9,687 |
| 2015-10-08 | $1.02 | $1.02 | $0.99 | $1.01 | $10.10 | 8,117 |
| 2015-10-07 | $0.99 | $1.02 | $0.96 | $0.99 | $9.87 | 3,864 |
| 2015-10-06 | $1.00 | $1.02 | $0.99 | $0.99 | $9.90 | 8,227 |
| 2015-10-05 | $0.99 | $1.00 | $0.99 | $1.00 | $10.00 | 9,594 |
| 2015-10-02 | $0.96 | $1.00 | $0.95 | $0.98 | $9.80 | 10,185 |
| 2015-10-01 | $0.95 | $1.00 | $0.91 | $0.96 | $9.60 | 9,705 |
| 2015-09-30 | $0.92 | $0.96 | $0.92 | $0.95 | $9.50 | 7,421 |
| 2015-09-29 | $0.96 | $0.96 | $0.91 | $0.91 | $9.11 | 17,196 |
| 2015-09-28 | $0.97 | $0.98 | $0.95 | $0.95 | $9.50 | 8,028 |
| 2015-09-25 | $1.00 | $1.00 | $0.97 | $1.00 | $10.00 | 9,219 |
| 2015-09-24 | $1.02 | $1.02 | $0.97 | $0.99 | $9.90 | 36,041 |
| 2015-09-23 | $1.04 | $1.04 | $1.02 | $1.03 | $10.30 | 3,281 |
| 2015-09-22 | $1.05 | $1.05 | $1.01 | $1.03 | $10.30 | 9,759 |
| 2015-09-21 | $1.06 | $1.06 | $1.02 | $1.03 | $10.30 | 16,402 |
| 2015-09-18 | $1.10 | $1.10 | $1.04 | $1.04 | $10.40 | 15,099 |
| 2015-09-17 | $1.07 | $1.10 | $1.07 | $1.10 | $11.00 | 14,531 |
| 2015-09-16 | $1.04 | $1.10 | $1.04 | $1.07 | $10.70 | 8,334 |
| 2015-09-15 | $1.03 | $1.07 | $1.02 | $1.04 | $10.40 | 4,241 |
| 2015-09-14 | $1.04 | $1.05 | $1.02 | $1.04 | $10.40 | 7,025 |
| 2015-09-11 | $1.07 | $1.07 | $1.05 | $1.06 | $10.60 | 3,318 |
| 2015-09-10 | $1.09 | $1.10 | $1.05 | $1.08 | $10.80 | 20,966 |
| 2015-09-09 | $1.07 | $1.11 | $1.07 | $1.10 | $11.00 | 12,107 |
| 2015-09-08 | $1.07 | $1.11 | $1.05 | $1.06 | $10.60 | 14,608 |
| 2015-09-04 | $1.06 | $1.09 | $1.05 | $1.06 | $10.60 | 4,613 |
| 2015-09-03 | $1.12 | $1.12 | $1.05 | $1.07 | $10.70 | 14,975 |
| 2015-09-02 | $1.05 | $1.12 | $1.05 | $1.07 | $10.70 | 22,218 |
| 2015-09-01 | $1.04 | $1.08 | $1.04 | $1.06 | $10.60 | 7,102 |
| 2015-08-31 | $1.06 | $1.08 | $1.03 | $1.05 | $10.50 | 4,683 |
Revolution Lighting Technologies Inc - Class A (RVLT) News Headlines
Recent Revolution Lighting Technologies Inc - Class A (RVLT) News
Similar Companies to Revolution Lighting Technologies Inc - Class A (RVLT) 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 | -- | -- | -- |