Synergy Pharmaceuticals Inc (SGYPQ) Exchange: PINK
Data as of May 3, 2024
$0.01 ($0.00) -4.48%
Synergy Pharmaceuticals Inc - Daily Information
Click for more stock information on Synergy Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
About Synergy Pharmaceuticals Inc (SGYPQ)
DELISTED - Synergy Pharmaceuticals, Inc. is a biopharmaceutical company focused primarily on the development of drugs to treat gastrointestinal (GI), disorders and diseases. The Company's lead product candidate is plecanatide, a guanylyl cyclase C (GC-C), receptor agonist, to treat GI disorders, primarily chronic constipation (CC), and constipation-predominant-irritable bowel syndrome (IBS-C). It is also developing SP-333, the second generation GC-C receptor agonist for the treatment of gastrointestinal inflammatory diseases, such as ulcerative colitis (UC). The Company's active pharmaceutical ingredients (APIs) and the final formulated drug products are manufactured for it by third party contractors. As of December 31, 2011, the Company was developing plecanatide, a synthetic hexadecapeptide designed to mimic the actions of the GI hormone uroguanylin, for the treatment of CC and IBS-C. Plecanatide is an agonist of GC-C receptor.
Invest in Synergy Pharmaceuticals Inc (SGYPQ)
Historical Stock Data for Synergy Pharmaceuticals Inc (SGYPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 697,610 |
| 2019-04-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,456,492 |
| 2019-04-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,031,687 |
| 2019-04-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 622,332 |
| 2019-04-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 325,548 |
| 2019-04-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,025,716 |
| 2019-04-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 674,718 |
| 2019-04-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,579,006 |
| 2019-04-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 968,438 |
| 2019-04-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,032,162 |
| 2019-04-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,277,440 |
| 2019-04-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 746,907 |
| 2019-04-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,102,159 |
| 2019-04-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,664,002 |
| 2019-04-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,283,840 |
| 2019-04-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,373,505 |
| 2019-04-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,839,814 |
| 2019-04-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,362,741 |
| 2019-04-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,264,079 |
| 2019-04-03 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 4,621,945 |
| 2019-04-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,781,776 |
| 2019-04-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,310,348 |
| 2019-03-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,947,708 |
| 2019-03-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,938,651 |
| 2019-03-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,495,356 |
| 2019-03-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,993,042 |
| 2019-03-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,080,655 |
| 2019-03-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,054,544 |
| 2019-03-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,206,089 |
| 2019-03-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,311,593 |
| 2019-03-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,769,800 |
| 2019-03-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,742,422 |
| 2019-03-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,209,470 |
| 2019-03-14 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 19,640,505 |
| 2019-03-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,024,860 |
| 2019-03-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 10,739,753 |
| 2019-03-11 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 24,725,800 |
| 2019-03-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2019-03-07 | $0.06 | $0.07 | $0.03 | $0.03 | $0.03 | 51,182,897 |
| 2019-03-06 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 15,519,530 |
| 2019-03-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 17,665,253 |
| 2019-03-04 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 38,614,189 |
| 2019-03-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 46,287,377 |
| 2019-02-28 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 85,280,210 |
| 2019-02-27 | $0.09 | $0.10 | $0.07 | $0.07 | $0.07 | 117,212,354 |
| 2019-02-26 | $0.24 | $0.26 | $0.17 | $0.20 | $0.20 | 35,554,301 |
| 2019-02-25 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 9,431,545 |
| 2019-02-22 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 5,284,557 |
| 2019-02-21 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 2,401,541 |
| 2019-02-20 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 3,688,466 |
| 2019-02-19 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 2,905,712 |
| 2019-02-15 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 3,870,375 |
| 2019-02-14 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 3,074,775 |
| 2019-02-13 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,286,252 |
| 2019-02-12 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 2,758,099 |
| 2019-02-11 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 4,173,198 |
| 2019-02-08 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 2,648,598 |
| 2019-02-07 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 6,543,626 |
| 2019-02-06 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 3,757,530 |
| 2019-02-05 | $0.29 | $0.35 | $0.29 | $0.32 | $0.32 | 10,523,902 |
| 2019-02-04 | $0.33 | $0.33 | $0.27 | $0.27 | $0.27 | 8,916,006 |
| 2019-02-01 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 4,992,372 |
| 2019-01-31 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 6,069,613 |
| 2019-01-30 | $0.41 | $0.41 | $0.29 | $0.31 | $0.31 | 20,050,161 |
| 2019-01-29 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 7,270,899 |
| 2019-01-28 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 9,902,150 |
| 2019-01-25 | $0.41 | $0.45 | $0.40 | $0.41 | $0.41 | 15,835,090 |
| 2019-01-24 | $0.34 | $0.48 | $0.34 | $0.38 | $0.38 | 35,727,284 |
| 2019-01-23 | $0.30 | $0.34 | $0.29 | $0.33 | $0.33 | 10,384,130 |
| 2019-01-22 | $0.28 | $0.31 | $0.26 | $0.30 | $0.30 | 9,939,727 |
| 2019-01-18 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 7,416,382 |
| 2019-01-17 | $0.23 | $0.30 | $0.23 | $0.29 | $0.29 | 14,832,192 |
| 2019-01-16 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 5,836,335 |
| 2019-01-15 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 11,381,800 |
| 2019-01-14 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 6,909,812 |
| 2019-01-11 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 8,084,074 |
| 2019-01-10 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 5,501,476 |
| 2019-01-09 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | 7,646,830 |
| 2019-01-08 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 12,894,916 |
| 2019-01-07 | $0.29 | $0.30 | $0.24 | $0.25 | $0.25 | 27,191,702 |
| 2019-01-04 | $0.31 | $0.32 | $0.26 | $0.30 | $0.30 | 22,076,131 |
| 2019-01-03 | $0.27 | $0.35 | $0.23 | $0.28 | $0.28 | 54,917,490 |
| 2019-01-02 | $0.11 | $0.29 | $0.11 | $0.22 | $0.22 | 70,695,576 |
| 2018-12-31 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 13,782,107 |
| 2018-12-28 | $0.08 | $0.12 | $0.08 | $0.11 | $0.11 | 11,290,617 |
| 2018-12-27 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 6,030,160 |
| 2018-12-26 | $0.08 | $0.10 | $0.07 | $0.09 | $0.09 | 22,547,794 |
| 2018-12-24 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 6,987,737 |
| 2018-12-21 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 11,786,653 |
| 2018-12-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 15,533,763 |
| 2018-12-19 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 29,936,685 |
| 2018-12-18 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 22,163,419 |
| 2018-12-17 | $0.09 | $0.14 | $0.09 | $0.12 | $0.12 | 57,008,982 |
| 2018-12-14 | $0.11 | $0.12 | $0.08 | $0.08 | $0.08 | 47,440,218 |
| 2018-12-13 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 20,220,912 |
| 2018-12-12 | $0.14 | $0.17 | $0.09 | $0.16 | $0.16 | 95,597,254 |
| 2018-12-11 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 3,451,968 |
| 2018-12-10 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 3,103,541 |
| 2018-12-07 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 3,257,247 |
| 2018-12-06 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 2,239,072 |
| 2018-12-04 | $0.40 | $0.42 | $0.37 | $0.37 | $0.37 | 3,865,078 |
| 2018-12-03 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 2,430,709 |
| 2018-11-30 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 1,498,525 |
| 2018-11-29 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 1,753,841 |
| 2018-11-28 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 3,022,366 |
| 2018-11-27 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 2,091,652 |
| 2018-11-26 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 2,410,293 |
| 2018-11-23 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 2,487,532 |
| 2018-11-21 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 5,367,672 |
| 2018-11-20 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 4,357,523 |
| 2018-11-19 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 4,262,095 |
| 2018-11-16 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 4,937,245 |
| 2018-11-15 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 4,588,162 |
| 2018-11-14 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 3,944,674 |
| 2018-11-13 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 2,903,311 |
| 2018-11-12 | $0.36 | $0.40 | $0.35 | $0.38 | $0.38 | 4,146,158 |
| 2018-11-09 | $0.43 | $0.43 | $0.35 | $0.36 | $0.36 | 9,623,024 |
| 2018-11-08 | $0.45 | $0.49 | $0.45 | $0.45 | $0.45 | 3,732,438 |
| 2018-11-07 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 3,423,669 |
| 2018-11-06 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 3,917,143 |
| 2018-11-05 | $0.44 | $0.47 | $0.43 | $0.46 | $0.46 | 5,348,143 |
| 2018-11-02 | $0.48 | $0.50 | $0.43 | $0.45 | $0.45 | 6,286,380 |
| 2018-11-01 | $0.47 | $0.50 | $0.44 | $0.48 | $0.48 | 8,763,684 |
| 2018-10-31 | $0.38 | $0.43 | $0.38 | $0.42 | $0.42 | 10,052,513 |
| 2018-10-30 | $0.45 | $0.47 | $0.37 | $0.37 | $0.37 | 16,417,928 |
| 2018-10-29 | $0.44 | $0.51 | $0.43 | $0.48 | $0.48 | 17,686,641 |
| 2018-10-26 | $0.40 | $0.52 | $0.36 | $0.43 | $0.43 | 52,599,560 |
| 2018-10-25 | $1.31 | $1.44 | $1.30 | $1.40 | $1.40 | 6,798,599 |
| 2018-10-24 | $1.41 | $1.44 | $1.28 | $1.28 | $1.28 | 3,127,603 |
| 2018-10-23 | $1.43 | $1.49 | $1.39 | $1.40 | $1.40 | 2,014,458 |
| 2018-10-22 | $1.42 | $1.45 | $1.37 | $1.44 | $1.44 | 2,234,590 |
| 2018-10-19 | $1.47 | $1.51 | $1.41 | $1.42 | $1.42 | 1,726,165 |
| 2018-10-18 | $1.47 | $1.57 | $1.45 | $1.47 | $1.47 | 1,994,282 |
| 2018-10-17 | $1.48 | $1.49 | $1.41 | $1.46 | $1.46 | 1,390,029 |
| 2018-10-16 | $1.40 | $1.49 | $1.38 | $1.48 | $1.48 | 1,915,336 |
| 2018-10-15 | $1.44 | $1.44 | $1.35 | $1.38 | $1.38 | 1,823,044 |
| 2018-10-12 | $1.41 | $1.45 | $1.35 | $1.40 | $1.40 | 1,956,503 |
| 2018-10-11 | $1.35 | $1.41 | $1.34 | $1.38 | $1.38 | 2,964,902 |
| 2018-10-10 | $1.44 | $1.45 | $1.32 | $1.33 | $1.33 | 3,960,005 |
| 2018-10-09 | $1.48 | $1.50 | $1.44 | $1.45 | $1.45 | 1,584,391 |
| 2018-10-08 | $1.50 | $1.51 | $1.44 | $1.47 | $1.47 | 2,301,916 |
| 2018-10-05 | $1.52 | $1.56 | $1.45 | $1.50 | $1.50 | 2,047,865 |
| 2018-10-04 | $1.62 | $1.62 | $1.50 | $1.51 | $1.51 | 4,168,638 |
| 2018-10-03 | $1.61 | $1.63 | $1.56 | $1.60 | $1.60 | 1,468,130 |
| 2018-10-02 | $1.69 | $1.69 | $1.28 | $1.58 | $1.58 | 6,651,128 |
| 2018-10-01 | $1.71 | $1.74 | $1.67 | $1.68 | $1.68 | 3,198,716 |
| 2018-09-28 | $1.70 | $1.72 | $1.68 | $1.70 | $1.70 | 2,044,738 |
| 2018-09-27 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 1,688,298 |
| 2018-09-26 | $1.70 | $1.72 | $1.67 | $1.68 | $1.68 | 1,867,512 |
| 2018-09-25 | $1.73 | $1.74 | $1.68 | $1.70 | $1.70 | 1,956,449 |
| 2018-09-24 | $1.73 | $1.77 | $1.69 | $1.70 | $1.70 | 3,766,649 |
| 2018-09-21 | $1.71 | $1.75 | $1.66 | $1.69 | $1.69 | 6,381,342 |
| 2018-09-20 | $1.72 | $1.75 | $1.71 | $1.72 | $1.72 | 1,311,354 |
| 2018-09-19 | $1.68 | $1.72 | $1.68 | $1.71 | $1.71 | 1,342,787 |
| 2018-09-18 | $1.67 | $1.72 | $1.67 | $1.69 | $1.69 | 1,038,307 |
| 2018-09-17 | $1.69 | $1.72 | $1.65 | $1.68 | $1.68 | 1,924,933 |
| 2018-09-14 | $1.66 | $1.72 | $1.66 | $1.69 | $1.69 | 2,033,362 |
| 2018-09-13 | $1.70 | $1.74 | $1.65 | $1.66 | $1.66 | 1,773,192 |
| 2018-09-12 | $1.67 | $1.73 | $1.67 | $1.69 | $1.69 | 1,740,832 |
| 2018-09-11 | $1.70 | $1.72 | $1.66 | $1.67 | $1.67 | 1,287,510 |
| 2018-09-10 | $1.71 | $1.73 | $1.67 | $1.68 | $1.68 | 1,348,791 |
| 2018-09-07 | $1.74 | $1.79 | $1.66 | $1.71 | $1.71 | 2,625,063 |
| 2018-09-06 | $1.87 | $1.88 | $1.74 | $1.74 | $1.74 | 2,540,909 |
| 2018-09-05 | $1.84 | $1.88 | $1.72 | $1.86 | $1.86 | 2,913,915 |
| 2018-09-04 | $1.95 | $1.97 | $1.81 | $1.82 | $1.82 | 2,862,321 |
| 2018-08-31 | $1.92 | $1.96 | $1.90 | $1.95 | $1.95 | 2,209,143 |
| 2018-08-30 | $1.95 | $1.98 | $1.90 | $1.94 | $1.94 | 2,205,545 |
| 2018-08-29 | $1.95 | $2.00 | $1.94 | $1.96 | $1.96 | 1,452,755 |
| 2018-08-28 | $2.00 | $2.01 | $1.93 | $1.95 | $1.95 | 1,981,392 |
| 2018-08-27 | $2.00 | $2.05 | $1.97 | $1.99 | $1.99 | 2,308,732 |
| 2018-08-24 | $1.98 | $2.02 | $1.96 | $1.99 | $1.99 | 2,341,792 |
| 2018-08-23 | $1.97 | $2.09 | $1.96 | $1.96 | $1.96 | 4,669,937 |
| 2018-08-22 | $1.91 | $1.97 | $1.90 | $1.95 | $1.95 | 1,859,953 |
| 2018-08-21 | $1.84 | $1.92 | $1.84 | $1.92 | $1.92 | 1,816,129 |
| 2018-08-20 | $1.84 | $1.88 | $1.82 | $1.85 | $1.85 | 1,388,161 |
| 2018-08-17 | $1.80 | $1.84 | $1.78 | $1.83 | $1.83 | 1,496,798 |
| 2018-08-16 | $1.75 | $1.83 | $1.73 | $1.82 | $1.82 | 1,885,285 |
| 2018-08-15 | $1.77 | $1.79 | $1.72 | $1.75 | $1.75 | 1,608,628 |
| 2018-08-14 | $1.79 | $1.82 | $1.74 | $1.77 | $1.77 | 1,424,647 |
| 2018-08-13 | $1.77 | $1.82 | $1.74 | $1.76 | $1.76 | 2,189,428 |
| 2018-08-10 | $1.80 | $1.83 | $1.75 | $1.75 | $1.75 | 1,697,563 |
| 2018-08-09 | $1.88 | $1.94 | $1.79 | $1.80 | $1.80 | 2,829,583 |
| 2018-08-08 | $1.70 | $1.92 | $1.61 | $1.86 | $1.86 | 6,631,501 |
| 2018-08-07 | $1.73 | $1.73 | $1.59 | $1.63 | $1.63 | 4,612,608 |
| 2018-08-06 | $1.60 | $1.65 | $1.59 | $1.60 | $1.60 | 1,436,612 |
| 2018-08-03 | $1.63 | $1.66 | $1.59 | $1.59 | $1.59 | 2,268,493 |
| 2018-08-02 | $1.69 | $1.73 | $1.62 | $1.63 | $1.63 | 2,234,988 |
| 2018-08-01 | $1.69 | $1.80 | $1.68 | $1.70 | $1.70 | 2,767,068 |
| 2018-07-31 | $1.64 | $1.72 | $1.63 | $1.70 | $1.70 | 1,998,949 |
| 2018-07-30 | $1.67 | $1.72 | $1.63 | $1.64 | $1.64 | 2,488,354 |
| 2018-07-27 | $1.73 | $1.73 | $1.63 | $1.66 | $1.66 | 2,895,334 |
| 2018-07-26 | $1.70 | $1.76 | $1.69 | $1.72 | $1.72 | 1,963,779 |
| 2018-07-25 | $1.75 | $1.82 | $1.68 | $1.69 | $1.69 | 2,532,670 |
| 2018-07-24 | $1.83 | $1.88 | $1.73 | $1.74 | $1.74 | 3,665,117 |
| 2018-07-23 | $1.88 | $1.91 | $1.81 | $1.83 | $1.83 | 3,104,527 |
| 2018-07-20 | $1.89 | $1.92 | $1.88 | $1.90 | $1.90 | 1,239,663 |
| 2018-07-19 | $1.89 | $1.91 | $1.86 | $1.89 | $1.89 | 1,596,495 |
| 2018-07-18 | $1.92 | $1.93 | $1.89 | $1.90 | $1.90 | 850,556 |
| 2018-07-17 | $1.88 | $1.96 | $1.88 | $1.92 | $1.92 | 1,607,482 |
| 2018-07-16 | $1.90 | $1.93 | $1.86 | $1.89 | $1.89 | 1,364,600 |
| 2018-07-13 | $1.94 | $2.00 | $1.88 | $1.90 | $1.90 | 2,025,178 |
| 2018-07-12 | $1.90 | $1.96 | $1.86 | $1.95 | $1.95 | 2,188,407 |
| 2018-07-11 | $1.86 | $1.92 | $1.85 | $1.90 | $1.90 | 1,187,751 |
| 2018-07-10 | $1.87 | $1.89 | $1.83 | $1.87 | $1.87 | 1,456,397 |
| 2018-07-09 | $1.93 | $1.95 | $1.86 | $1.87 | $1.87 | 1,571,328 |
| 2018-07-06 | $1.83 | $1.94 | $1.83 | $1.93 | $1.93 | 2,269,671 |
| 2018-07-05 | $1.81 | $1.84 | $1.76 | $1.83 | $1.83 | 1,158,851 |
| 2018-07-03 | $1.80 | $1.80 | $1.76 | $1.80 | $1.80 | 687,262 |
| 2018-07-02 | $1.72 | $1.80 | $1.70 | $1.79 | $1.79 | 1,529,457 |
| 2018-06-29 | $1.71 | $1.76 | $1.67 | $1.74 | $1.74 | 2,866,239 |
| 2018-06-28 | $1.70 | $1.73 | $1.61 | $1.71 | $1.71 | 2,253,484 |
| 2018-06-27 | $1.77 | $1.79 | $1.60 | $1.62 | $1.62 | 6,208,237 |
| 2018-06-26 | $1.80 | $1.84 | $1.76 | $1.77 | $1.77 | 2,567,074 |
| 2018-06-25 | $1.90 | $1.90 | $1.79 | $1.80 | $1.80 | 3,177,454 |
| 2018-06-22 | $2.00 | $2.05 | $1.85 | $1.89 | $1.89 | 3,352,882 |
| 2018-06-21 | $2.06 | $2.10 | $1.93 | $1.95 | $1.95 | 3,779,707 |
| 2018-06-20 | $1.89 | $2.08 | $1.84 | $2.06 | $2.06 | 4,502,914 |
| 2018-06-19 | $1.80 | $1.93 | $1.79 | $1.89 | $1.89 | 3,018,844 |
| 2018-06-18 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 2,009,349 |
| 2018-06-15 | $1.80 | $1.83 | $1.78 | $1.80 | $1.80 | 20,908,067 |
| 2018-06-14 | $1.83 | $1.83 | $1.79 | $1.81 | $1.81 | 2,624,380 |
| 2018-06-13 | $1.81 | $1.86 | $1.78 | $1.83 | $1.83 | 2,437,187 |
| 2018-06-12 | $1.87 | $1.88 | $1.78 | $1.81 | $1.81 | 2,388,277 |
| 2018-06-11 | $1.87 | $1.89 | $1.77 | $1.85 | $1.85 | 4,576,913 |
| 2018-06-08 | $1.75 | $1.87 | $1.69 | $1.87 | $1.87 | 4,656,317 |
| 2018-06-07 | $1.74 | $1.78 | $1.73 | $1.74 | $1.74 | 2,527,949 |
| 2018-06-06 | $1.71 | $1.80 | $1.65 | $1.75 | $1.75 | 3,408,664 |
| 2018-06-05 | $1.59 | $1.74 | $1.59 | $1.70 | $1.70 | 3,475,645 |
| 2018-06-04 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 1,752,906 |
| 2018-06-01 | $1.61 | $1.64 | $1.57 | $1.59 | $1.59 | 3,070,228 |
| 2018-05-31 | $1.61 | $1.64 | $1.55 | $1.59 | $1.59 | 3,241,503 |
| 2018-05-30 | $1.62 | $1.68 | $1.59 | $1.61 | $1.61 | 2,798,039 |
| 2018-05-29 | $1.61 | $1.70 | $1.59 | $1.62 | $1.62 | 3,269,032 |
| 2018-05-25 | $1.63 | $1.69 | $1.61 | $1.63 | $1.63 | 1,830,240 |
| 2018-05-24 | $1.59 | $1.69 | $1.57 | $1.68 | $1.68 | 2,384,100 |
| 2018-05-23 | $1.61 | $1.62 | $1.58 | $1.60 | $1.60 | 1,713,446 |
| 2018-05-22 | $1.61 | $1.65 | $1.58 | $1.61 | $1.61 | 2,319,567 |
| 2018-05-21 | $1.64 | $1.68 | $1.57 | $1.60 | $1.60 | 2,600,500 |
| 2018-05-18 | $1.68 | $1.72 | $1.62 | $1.64 | $1.64 | 2,561,432 |
| 2018-05-17 | $1.77 | $1.77 | $1.63 | $1.66 | $1.66 | 2,725,302 |
| 2018-05-16 | $1.75 | $1.78 | $1.70 | $1.75 | $1.75 | 3,365,906 |
| 2018-05-15 | $1.82 | $1.84 | $1.77 | $1.78 | $1.78 | 1,803,202 |
| 2018-05-14 | $1.83 | $1.91 | $1.69 | $1.84 | $1.84 | 5,601,426 |
| 2018-05-11 | $1.45 | $1.90 | $1.43 | $1.89 | $1.89 | 12,649,646 |
| 2018-05-10 | $1.69 | $1.72 | $1.61 | $1.63 | $1.63 | 3,984,680 |
| 2018-05-09 | $1.54 | $1.69 | $1.50 | $1.67 | $1.67 | 3,274,068 |
| 2018-05-08 | $1.61 | $1.64 | $1.51 | $1.53 | $1.53 | 2,837,812 |
| 2018-05-07 | $1.64 | $1.79 | $1.57 | $1.59 | $1.59 | 5,064,862 |
| 2018-05-04 | $1.45 | $1.65 | $1.44 | $1.62 | $1.62 | 3,584,826 |
| 2018-05-03 | $1.49 | $1.52 | $1.44 | $1.45 | $1.45 | 3,690,481 |
| 2018-05-02 | $1.50 | $1.53 | $1.43 | $1.49 | $1.49 | 2,741,794 |
| 2018-05-01 | $1.58 | $1.60 | $1.47 | $1.49 | $1.49 | 4,892,680 |
| 2018-04-30 | $1.61 | $1.62 | $1.55 | $1.56 | $1.56 | 2,443,315 |
| 2018-04-27 | $1.59 | $1.63 | $1.57 | $1.60 | $1.60 | 1,848,984 |
| 2018-04-26 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 2,459,160 |
| 2018-04-25 | $1.67 | $1.68 | $1.58 | $1.59 | $1.59 | 3,740,879 |
| 2018-04-24 | $1.74 | $1.74 | $1.64 | $1.66 | $1.66 | 3,758,872 |
| 2018-04-23 | $1.75 | $1.77 | $1.72 | $1.74 | $1.74 | 2,330,776 |
| 2018-04-20 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 1,837,331 |
| 2018-04-19 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 2,747,905 |
| 2018-04-18 | $1.80 | $1.82 | $1.78 | $1.79 | $1.79 | 1,767,166 |
| 2018-04-17 | $1.78 | $1.81 | $1.77 | $1.79 | $1.79 | 2,327,540 |
| 2018-04-16 | $1.84 | $1.84 | $1.77 | $1.77 | $1.77 | 2,060,170 |
| 2018-04-13 | $1.83 | $1.89 | $1.76 | $1.81 | $1.81 | 3,782,128 |
| 2018-04-12 | $1.84 | $1.86 | $1.78 | $1.85 | $1.85 | 2,678,208 |
| 2018-04-11 | $1.85 | $1.89 | $1.83 | $1.85 | $1.85 | 3,361,981 |
| 2018-04-10 | $1.90 | $1.93 | $1.86 | $1.89 | $1.89 | 3,194,931 |
| 2018-04-09 | $1.92 | $1.95 | $1.85 | $1.88 | $1.88 | 3,601,201 |
| 2018-04-06 | $1.87 | $1.95 | $1.84 | $1.89 | $1.89 | 3,706,143 |
| 2018-04-05 | $1.89 | $1.91 | $1.82 | $1.87 | $1.87 | 3,276,725 |
| 2018-04-04 | $1.78 | $1.85 | $1.77 | $1.85 | $1.85 | 3,698,262 |
| 2018-04-03 | $1.80 | $1.82 | $1.75 | $1.82 | $1.82 | 3,707,905 |
| 2018-04-02 | $1.84 | $1.84 | $1.73 | $1.78 | $1.78 | 5,422,203 |
| 2018-03-29 | $1.77 | $1.88 | $1.75 | $1.83 | $1.83 | 3,924,580 |
| 2018-03-28 | $1.80 | $1.82 | $1.72 | $1.77 | $1.77 | 4,727,227 |
| 2018-03-27 | $1.90 | $1.90 | $1.78 | $1.79 | $1.79 | 4,787,998 |
| 2018-03-26 | $1.90 | $1.92 | $1.82 | $1.88 | $1.88 | 3,830,289 |
| 2018-03-23 | $1.93 | $1.96 | $1.86 | $1.86 | $1.86 | 3,129,899 |
| 2018-03-22 | $1.97 | $2.01 | $1.91 | $1.91 | $1.91 | 2,943,092 |
| 2018-03-21 | $1.92 | $2.03 | $1.91 | $1.98 | $1.98 | 2,256,230 |
| 2018-03-20 | $1.93 | $1.98 | $1.91 | $1.93 | $1.93 | 2,207,646 |
| 2018-03-19 | $1.98 | $2.03 | $1.92 | $1.93 | $1.93 | 2,968,886 |
| 2018-03-16 | $2.06 | $2.06 | $1.98 | $1.98 | $1.98 | 9,672,301 |
| 2018-03-15 | $2.10 | $2.11 | $2.04 | $2.07 | $2.07 | 2,972,647 |
| 2018-03-14 | $2.11 | $2.13 | $2.05 | $2.09 | $2.09 | 1,884,408 |
| 2018-03-13 | $2.17 | $2.18 | $2.08 | $2.10 | $2.10 | 2,971,004 |
| 2018-03-12 | $2.18 | $2.18 | $2.08 | $2.14 | $2.14 | 2,553,197 |
| 2018-03-09 | $2.20 | $2.22 | $2.15 | $2.17 | $2.17 | 2,057,604 |
| 2018-03-08 | $2.22 | $2.23 | $2.12 | $2.18 | $2.18 | 3,306,470 |
| 2018-03-07 | $2.06 | $2.24 | $2.03 | $2.23 | $2.23 | 5,860,386 |
| 2018-03-06 | $2.24 | $2.25 | $2.06 | $2.11 | $2.11 | 5,336,269 |
| 2018-03-05 | $2.15 | $2.26 | $2.09 | $2.23 | $2.23 | 4,960,721 |
| 2018-03-02 | $1.86 | $2.18 | $1.83 | $2.17 | $2.17 | 14,675,402 |
| 2018-03-01 | $1.85 | $1.86 | $1.73 | $1.75 | $1.75 | 4,826,637 |
| 2018-02-28 | $1.94 | $1.96 | $1.80 | $1.81 | $1.81 | 3,954,730 |
| 2018-02-27 | $1.93 | $1.97 | $1.87 | $1.88 | $1.88 | 2,461,662 |
| 2018-02-26 | $1.91 | $1.97 | $1.85 | $1.94 | $1.94 | 2,935,376 |
| 2018-02-23 | $1.86 | $1.90 | $1.77 | $1.90 | $1.90 | 5,005,035 |
| 2018-02-22 | $1.88 | $1.92 | $1.84 | $1.86 | $1.86 | 3,712,469 |
| 2018-02-21 | $1.96 | $1.97 | $1.85 | $1.87 | $1.87 | 4,136,500 |
| 2018-02-20 | $2.03 | $2.04 | $1.91 | $1.92 | $1.92 | 4,352,805 |
| 2018-02-16 | $2.09 | $2.11 | $2.03 | $2.03 | $2.03 | 3,149,156 |
| 2018-02-15 | $2.07 | $2.14 | $2.02 | $2.11 | $2.11 | 3,513,963 |
| 2018-02-14 | $2.08 | $2.11 | $2.01 | $2.05 | $2.05 | 4,861,855 |
| 2018-02-13 | $2.05 | $2.16 | $2.00 | $2.11 | $2.11 | 4,765,579 |
| 2018-02-12 | $1.98 | $2.08 | $1.94 | $2.07 | $2.07 | 3,804,841 |
| 2018-02-09 | $1.93 | $2.00 | $1.80 | $1.97 | $1.97 | 5,917,697 |
| 2018-02-08 | $2.02 | $2.09 | $1.89 | $1.89 | $1.89 | 5,107,250 |
| 2018-02-07 | $2.02 | $2.04 | $1.97 | $2.02 | $2.02 | 3,828,952 |
| 2018-02-06 | $1.85 | $2.02 | $1.83 | $2.02 | $2.02 | 6,025,385 |
| 2018-02-05 | $1.97 | $2.00 | $1.88 | $1.88 | $1.88 | 6,680,184 |
| 2018-02-02 | $2.05 | $2.06 | $1.97 | $1.98 | $1.98 | 6,527,509 |
| 2018-02-01 | $2.32 | $2.35 | $2.01 | $2.05 | $2.05 | 11,475,846 |
| 2018-01-31 | $2.14 | $2.23 | $1.93 | $2.18 | $2.18 | 9,076,992 |
| 2018-01-30 | $2.20 | $2.21 | $2.07 | $2.08 | $2.08 | 6,205,210 |
| 2018-01-29 | $2.32 | $2.34 | $2.18 | $2.24 | $2.24 | 6,122,242 |
| 2018-01-26 | $2.46 | $2.50 | $2.30 | $2.31 | $2.31 | 8,411,897 |
| 2018-01-25 | $2.78 | $2.80 | $2.25 | $2.47 | $2.47 | 22,196,920 |
| 2018-01-24 | $2.64 | $2.65 | $2.47 | $2.54 | $2.54 | 6,721,738 |
| 2018-01-23 | $2.67 | $2.77 | $2.52 | $2.63 | $2.63 | 12,197,951 |
| 2018-01-22 | $2.43 | $2.65 | $2.33 | $2.64 | $2.64 | 10,435,199 |
| 2018-01-19 | $2.25 | $2.45 | $2.23 | $2.40 | $2.40 | 5,344,694 |
| 2018-01-18 | $2.25 | $2.30 | $2.17 | $2.27 | $2.27 | 3,995,508 |
| 2018-01-17 | $2.26 | $2.28 | $2.16 | $2.26 | $2.26 | 6,516,788 |
| 2018-01-16 | $2.40 | $2.41 | $2.22 | $2.24 | $2.24 | 8,981,503 |
| 2018-01-12 | $2.45 | $2.45 | $2.35 | $2.39 | $2.39 | 6,039,999 |
| 2018-01-11 | $2.32 | $2.43 | $2.28 | $2.42 | $2.42 | 6,793,151 |
| 2018-01-10 | $2.23 | $2.32 | $2.19 | $2.30 | $2.30 | 5,666,421 |
| 2018-01-09 | $2.24 | $2.25 | $2.19 | $2.24 | $2.24 | 3,820,455 |
| 2018-01-08 | $2.21 | $2.25 | $2.15 | $2.22 | $2.22 | 5,476,049 |
| 2018-01-05 | $2.37 | $2.41 | $2.05 | $2.18 | $2.18 | 14,396,530 |
| 2018-01-04 | $2.52 | $2.53 | $2.40 | $2.44 | $2.44 | 4,061,527 |
| 2018-01-03 | $2.49 | $2.50 | $2.32 | $2.48 | $2.48 | 7,473,387 |
| 2018-01-02 | $2.28 | $2.46 | $2.21 | $2.45 | $2.45 | 7,752,464 |
| 2017-12-29 | $2.30 | $2.33 | $2.23 | $2.23 | $2.23 | 4,476,864 |
| 2017-12-28 | $2.29 | $2.31 | $2.21 | $2.30 | $2.30 | 3,382,928 |
| 2017-12-27 | $2.24 | $2.30 | $2.20 | $2.27 | $2.27 | 2,590,525 |
| 2017-12-26 | $2.35 | $2.35 | $2.19 | $2.24 | $2.24 | 2,652,602 |
| 2017-12-22 | $2.36 | $2.40 | $2.16 | $2.28 | $2.28 | 7,382,282 |
| 2017-12-21 | $2.28 | $2.42 | $2.26 | $2.33 | $2.33 | 7,550,703 |
| 2017-12-20 | $2.09 | $2.29 | $2.05 | $2.25 | $2.25 | 8,698,088 |
| 2017-12-19 | $2.00 | $2.09 | $1.97 | $2.05 | $2.05 | 6,637,623 |
| 2017-12-18 | $2.01 | $2.07 | $1.96 | $2.00 | $2.00 | 4,768,696 |
| 2017-12-15 | $1.95 | $2.10 | $1.92 | $2.01 | $2.01 | 18,249,220 |
| 2017-12-14 | $2.03 | $2.09 | $1.91 | $1.93 | $1.93 | 5,419,769 |
| 2017-12-13 | $1.90 | $2.03 | $1.90 | $2.01 | $2.01 | 4,332,859 |
| 2017-12-12 | $1.94 | $1.97 | $1.85 | $1.91 | $1.91 | 7,618,283 |
| 2017-12-11 | $1.93 | $1.98 | $1.88 | $1.88 | $1.88 | 5,279,792 |
| 2017-12-08 | $1.87 | $2.00 | $1.83 | $1.88 | $1.88 | 6,785,238 |
| 2017-12-07 | $1.88 | $1.91 | $1.81 | $1.84 | $1.84 | 5,094,743 |
| 2017-12-06 | $1.92 | $1.96 | $1.87 | $1.89 | $1.89 | 3,865,209 |
| 2017-12-05 | $1.95 | $1.97 | $1.90 | $1.90 | $1.90 | 2,812,106 |
| 2017-12-04 | $2.05 | $2.09 | $1.92 | $1.93 | $1.93 | 4,123,631 |
| 2017-12-01 | $2.08 | $2.11 | $1.95 | $2.00 | $2.00 | 6,224,400 |
| 2017-11-30 | $2.02 | $2.10 | $1.99 | $2.08 | $2.08 | 6,798,828 |
| 2017-11-29 | $1.89 | $2.06 | $1.88 | $1.99 | $1.99 | 9,599,848 |
| 2017-11-28 | $1.88 | $1.90 | $1.80 | $1.87 | $1.87 | 5,110,796 |
| 2017-11-27 | $1.89 | $1.94 | $1.85 | $1.86 | $1.86 | 5,717,460 |
| 2017-11-24 | $1.90 | $1.92 | $1.86 | $1.90 | $1.90 | 2,634,297 |
| 2017-11-22 | $1.94 | $1.94 | $1.89 | $1.90 | $1.90 | 6,053,213 |
| 2017-11-21 | $1.95 | $1.95 | $1.87 | $1.92 | $1.92 | 7,951,203 |
| 2017-11-20 | $1.99 | $1.99 | $1.89 | $1.90 | $1.90 | 7,850,533 |
| 2017-11-17 | $2.01 | $2.03 | $1.86 | $1.95 | $1.95 | 7,938,831 |
| 2017-11-16 | $1.98 | $2.11 | $1.92 | $2.00 | $2.00 | 11,206,263 |
| 2017-11-15 | $1.87 | $2.03 | $1.68 | $1.89 | $1.89 | 25,363,993 |
| 2017-11-14 | $2.48 | $2.49 | $2.01 | $2.03 | $2.03 | 27,290,385 |
| 2017-11-13 | $2.69 | $2.81 | $2.42 | $2.44 | $2.44 | 23,808,010 |
| 2017-11-10 | $3.10 | $3.10 | $2.68 | $2.72 | $2.72 | 11,354,158 |
| 2017-11-09 | $2.89 | $3.00 | $2.86 | $2.97 | $2.97 | 4,064,033 |
| 2017-11-08 | $2.89 | $2.99 | $2.84 | $2.93 | $2.93 | 3,739,973 |
| 2017-11-07 | $2.99 | $3.02 | $2.89 | $2.91 | $2.91 | 4,521,760 |
| 2017-11-06 | $3.04 | $3.19 | $2.95 | $3.00 | $3.00 | 5,093,790 |
| 2017-11-03 | $2.78 | $3.07 | $2.75 | $3.02 | $3.02 | 7,991,718 |
| 2017-11-02 | $2.75 | $2.80 | $2.69 | $2.80 | $2.80 | 4,220,098 |
| 2017-11-01 | $2.78 | $2.85 | $2.74 | $2.77 | $2.77 | 4,254,446 |
| 2017-10-31 | $2.71 | $2.83 | $2.71 | $2.73 | $2.73 | 3,652,019 |
| 2017-10-30 | $2.69 | $2.85 | $2.66 | $2.70 | $2.70 | 4,567,389 |
| 2017-10-27 | $2.67 | $2.71 | $2.58 | $2.70 | $2.70 | 5,141,089 |
| 2017-10-26 | $2.73 | $2.74 | $2.61 | $2.64 | $2.64 | 6,559,789 |
| 2017-10-25 | $2.67 | $2.76 | $2.60 | $2.73 | $2.73 | 6,027,541 |
| 2017-10-24 | $2.71 | $2.85 | $2.63 | $2.65 | $2.65 | 6,980,938 |
| 2017-10-23 | $2.84 | $2.85 | $2.66 | $2.67 | $2.67 | 4,894,417 |
| 2017-10-20 | $2.83 | $2.83 | $2.67 | $2.81 | $2.81 | 7,174,857 |
| 2017-10-19 | $2.88 | $2.90 | $2.75 | $2.82 | $2.82 | 5,238,740 |
| 2017-10-18 | $3.01 | $3.02 | $2.87 | $2.88 | $2.88 | 4,546,362 |
| 2017-10-17 | $3.05 | $3.13 | $2.99 | $3.03 | $3.03 | 3,390,904 |
| 2017-10-16 | $3.12 | $3.24 | $2.96 | $3.04 | $3.04 | 5,449,666 |
| 2017-10-13 | $3.38 | $3.38 | $3.08 | $3.09 | $3.09 | 5,367,169 |
| 2017-10-12 | $3.25 | $3.33 | $3.16 | $3.32 | $3.32 | 5,265,016 |
| 2017-10-11 | $3.37 | $3.39 | $3.21 | $3.24 | $3.24 | 5,144,439 |
| 2017-10-10 | $3.47 | $3.47 | $3.34 | $3.35 | $3.35 | 3,683,075 |
| 2017-10-09 | $3.53 | $3.55 | $3.40 | $3.41 | $3.41 | 5,348,603 |
| 2017-10-06 | $3.45 | $3.47 | $3.33 | $3.46 | $3.46 | 5,387,115 |
| 2017-10-05 | $3.50 | $3.57 | $3.41 | $3.44 | $3.44 | 6,414,148 |
| 2017-10-04 | $3.25 | $3.47 | $3.21 | $3.44 | $3.44 | 8,098,697 |
| 2017-10-03 | $3.38 | $3.55 | $3.08 | $3.23 | $3.23 | 9,873,903 |
| 2017-10-02 | $2.99 | $3.29 | $2.99 | $3.25 | $3.25 | 13,127,481 |
| 2017-09-29 | $2.66 | $2.94 | $2.65 | $2.90 | $2.90 | 10,815,926 |
| 2017-09-28 | $2.60 | $2.66 | $2.57 | $2.59 | $2.59 | 3,756,550 |
| 2017-09-27 | $2.58 | $2.61 | $2.56 | $2.60 | $2.60 | 3,968,193 |
| 2017-09-26 | $2.62 | $2.63 | $2.57 | $2.57 | $2.57 | 3,083,404 |
| 2017-09-25 | $2.58 | $2.69 | $2.58 | $2.61 | $2.61 | 4,472,405 |
| 2017-09-22 | $2.62 | $2.65 | $2.58 | $2.59 | $2.59 | 5,165,272 |
| 2017-09-21 | $2.66 | $2.72 | $2.61 | $2.64 | $2.64 | 4,066,489 |
| 2017-09-20 | $2.67 | $2.69 | $2.61 | $2.65 | $2.65 | 2,137,153 |
| 2017-09-19 | $2.67 | $2.71 | $2.65 | $2.67 | $2.67 | 1,962,368 |
| 2017-09-18 | $2.71 | $2.79 | $2.66 | $2.68 | $2.68 | 3,047,224 |
| 2017-09-15 | $2.63 | $2.77 | $2.57 | $2.70 | $2.70 | 5,773,509 |
| 2017-09-14 | $2.74 | $2.75 | $2.60 | $2.62 | $2.62 | 4,220,147 |
| 2017-09-13 | $2.80 | $2.83 | $2.69 | $2.71 | $2.71 | 5,310,214 |
| 2017-09-12 | $2.76 | $2.90 | $2.71 | $2.84 | $2.84 | 4,504,939 |
| 2017-09-11 | $2.80 | $2.87 | $2.63 | $2.76 | $2.76 | 8,888,024 |
| 2017-09-08 | $3.02 | $3.02 | $2.71 | $2.79 | $2.79 | 10,795,871 |
| 2017-09-07 | $2.98 | $3.02 | $2.91 | $3.01 | $3.01 | 4,187,443 |
| 2017-09-06 | $2.96 | $3.04 | $2.92 | $2.95 | $2.95 | 6,437,285 |
| 2017-09-05 | $3.22 | $3.25 | $2.89 | $2.90 | $2.90 | 20,094,805 |
| 2017-09-01 | $2.97 | $3.02 | $2.91 | $3.01 | $3.01 | 2,398,500 |
| 2017-08-31 | $2.97 | $2.99 | $2.93 | $2.98 | $2.98 | 2,771,159 |
| 2017-08-30 | $2.98 | $3.00 | $2.93 | $2.97 | $2.97 | 2,332,761 |
| 2017-08-29 | $3.02 | $3.06 | $2.97 | $2.98 | $2.98 | 1,953,428 |
| 2017-08-28 | $3.12 | $3.13 | $2.95 | $3.07 | $3.07 | 3,804,845 |
| 2017-08-25 | $3.05 | $3.12 | $3.01 | $3.08 | $3.08 | 2,177,344 |
| 2017-08-24 | $2.98 | $3.09 | $2.95 | $3.05 | $3.05 | 2,823,162 |
| 2017-08-23 | $3.00 | $3.04 | $2.95 | $2.99 | $2.99 | 2,334,069 |
| 2017-08-22 | $3.00 | $3.03 | $2.96 | $3.01 | $3.01 | 2,351,142 |
| 2017-08-21 | $2.90 | $3.02 | $2.89 | $3.00 | $3.00 | 2,919,454 |
| 2017-08-18 | $2.90 | $3.01 | $2.89 | $2.91 | $2.91 | 3,804,533 |
| 2017-08-17 | $3.01 | $3.06 | $2.90 | $2.90 | $2.90 | 2,892,572 |
| 2017-08-16 | $2.95 | $3.06 | $2.88 | $2.99 | $2.99 | 4,191,813 |
| 2017-08-15 | $2.99 | $2.99 | $2.85 | $2.89 | $2.89 | 5,590,314 |
| 2017-08-14 | $3.04 | $3.04 | $2.88 | $2.94 | $2.94 | 8,118,187 |
| 2017-08-11 | $3.06 | $3.25 | $2.88 | $2.98 | $2.98 | 15,753,044 |
| 2017-08-10 | $3.48 | $3.48 | $2.91 | $3.07 | $3.07 | 19,226,465 |
| 2017-08-09 | $3.54 | $3.61 | $3.50 | $3.53 | $3.53 | 2,250,100 |
| 2017-08-08 | $3.90 | $3.90 | $3.56 | $3.57 | $3.57 | 3,316,224 |
| 2017-08-07 | $3.71 | $3.89 | $3.70 | $3.85 | $3.85 | 3,025,593 |
| 2017-08-04 | $3.69 | $3.73 | $3.58 | $3.73 | $3.73 | 3,241,028 |
| 2017-08-03 | $3.66 | $3.75 | $3.64 | $3.69 | $3.69 | 2,651,489 |
| 2017-08-02 | $3.80 | $3.83 | $3.66 | $3.67 | $3.67 | 3,143,719 |
| 2017-08-01 | $3.93 | $3.94 | $3.73 | $3.79 | $3.79 | 2,758,434 |
| 2017-07-31 | $3.97 | $3.97 | $3.60 | $3.88 | $3.88 | 6,545,684 |
| 2017-07-28 | $4.01 | $4.12 | $3.94 | $4.06 | $4.06 | 1,911,586 |
| 2017-07-27 | $4.21 | $4.26 | $4.03 | $4.05 | $4.05 | 3,244,642 |
| 2017-07-26 | $4.19 | $4.27 | $4.16 | $4.19 | $4.19 | 1,905,910 |
| 2017-07-25 | $4.28 | $4.29 | $4.18 | $4.19 | $4.19 | 2,870,295 |
| 2017-07-24 | $4.25 | $4.33 | $4.18 | $4.28 | $4.28 | 2,579,007 |
| 2017-07-21 | $4.31 | $4.35 | $4.22 | $4.26 | $4.26 | 1,905,229 |
| 2017-07-20 | $4.20 | $4.30 | $4.18 | $4.27 | $4.27 | 2,600,654 |
| 2017-07-19 | $4.23 | $4.36 | $4.18 | $4.21 | $4.21 | 2,201,189 |
| 2017-07-18 | $4.31 | $4.32 | $4.16 | $4.25 | $4.25 | 2,490,434 |
| 2017-07-17 | $4.49 | $4.49 | $4.35 | $4.35 | $4.35 | 2,377,767 |
| 2017-07-14 | $4.54 | $4.56 | $4.43 | $4.48 | $4.48 | 1,827,962 |
| 2017-07-13 | $4.45 | $4.61 | $4.38 | $4.53 | $4.53 | 2,873,162 |
| 2017-07-12 | $4.52 | $4.54 | $4.40 | $4.46 | $4.46 | 2,558,633 |
| 2017-07-11 | $4.44 | $4.54 | $4.43 | $4.49 | $4.49 | 2,209,997 |
| 2017-07-10 | $4.44 | $4.49 | $4.37 | $4.44 | $4.44 | 2,090,549 |
| 2017-07-07 | $4.52 | $4.52 | $4.35 | $4.46 | $4.46 | 3,254,033 |
| 2017-07-06 | $4.56 | $4.60 | $4.45 | $4.49 | $4.49 | 4,173,655 |
| 2017-07-05 | $4.53 | $4.64 | $4.43 | $4.60 | $4.60 | 3,562,842 |
| 2017-07-03 | $4.46 | $4.53 | $4.41 | $4.52 | $4.52 | 1,403,138 |
| 2017-06-30 | $4.37 | $4.52 | $4.29 | $4.45 | $4.45 | 3,710,868 |
| 2017-06-29 | $4.47 | $4.56 | $4.31 | $4.36 | $4.36 | 3,922,325 |
| 2017-06-28 | $4.43 | $4.53 | $4.27 | $4.50 | $4.50 | 5,064,941 |
| 2017-06-27 | $4.60 | $4.62 | $4.39 | $4.39 | $4.39 | 4,763,059 |
| 2017-06-26 | $4.76 | $4.84 | $4.57 | $4.63 | $4.63 | 4,375,176 |
| 2017-06-23 | $4.64 | $4.78 | $4.46 | $4.74 | $4.74 | 7,030,827 |
| 2017-06-22 | $4.60 | $4.77 | $4.55 | $4.59 | $4.59 | 7,044,200 |
| 2017-06-21 | $4.32 | $4.59 | $4.32 | $4.52 | $4.52 | 5,963,576 |
| 2017-06-20 | $4.14 | $4.38 | $4.10 | $4.25 | $4.25 | 4,850,969 |
| 2017-06-19 | $4.12 | $4.18 | $4.05 | $4.13 | $4.13 | 3,476,578 |
| 2017-06-16 | $4.06 | $4.15 | $4.02 | $4.07 | $4.07 | 4,578,673 |
| 2017-06-15 | $4.15 | $4.28 | $4.05 | $4.09 | $4.09 | 4,179,916 |
| 2017-06-14 | $4.19 | $4.23 | $4.11 | $4.19 | $4.19 | 3,190,220 |
| 2017-06-13 | $4.09 | $4.17 | $4.04 | $4.16 | $4.16 | 4,289,625 |
| 2017-06-12 | $4.03 | $4.07 | $3.89 | $4.07 | $4.07 | 3,575,242 |
| 2017-06-09 | $4.03 | $4.14 | $3.95 | $4.02 | $4.02 | 4,697,820 |
| 2017-06-08 | $3.96 | $4.03 | $3.93 | $4.01 | $4.01 | 2,737,350 |
| 2017-06-07 | $4.10 | $4.23 | $3.88 | $3.93 | $3.93 | 6,600,128 |
| 2017-06-06 | $3.79 | $3.99 | $3.78 | $3.97 | $3.97 | 4,697,631 |
| 2017-06-05 | $4.05 | $4.08 | $3.74 | $3.79 | $3.79 | 8,512,030 |
| 2017-06-02 | $3.82 | $4.29 | $3.82 | $4.00 | $4.00 | 18,412,648 |
| 2017-06-01 | $3.51 | $3.64 | $3.50 | $3.63 | $3.63 | 3,536,261 |
| 2017-05-31 | $3.45 | $3.57 | $3.34 | $3.51 | $3.51 | 6,104,752 |
| 2017-05-30 | $3.50 | $3.60 | $3.37 | $3.39 | $3.39 | 5,304,981 |
| 2017-05-26 | $3.60 | $3.63 | $3.48 | $3.48 | $3.48 | 7,667,034 |
| 2017-05-25 | $3.77 | $3.81 | $3.63 | $3.69 | $3.69 | 3,763,500 |
| 2017-05-24 | $3.80 | $3.85 | $3.72 | $3.74 | $3.74 | 3,569,393 |
| 2017-05-23 | $3.92 | $3.96 | $3.76 | $3.77 | $3.77 | 6,239,852 |
| 2017-05-22 | $3.93 | $3.97 | $3.85 | $3.93 | $3.93 | 3,305,842 |
| 2017-05-19 | $3.94 | $4.07 | $3.91 | $3.92 | $3.92 | 3,751,804 |
| 2017-05-18 | $3.87 | $4.01 | $3.83 | $3.99 | $3.99 | 4,476,539 |
| 2017-05-17 | $4.01 | $4.03 | $3.85 | $3.85 | $3.85 | 6,649,844 |
| 2017-05-16 | $4.00 | $4.18 | $3.91 | $4.11 | $4.11 | 6,202,902 |
| 2017-05-15 | $4.38 | $4.38 | $3.95 | $3.97 | $3.97 | 9,393,456 |
| 2017-05-12 | $3.87 | $4.38 | $3.84 | $4.33 | $4.33 | 7,898,104 |
| 2017-05-11 | $4.06 | $4.12 | $3.72 | $3.88 | $3.88 | 8,045,503 |
| 2017-05-10 | $4.06 | $4.14 | $3.96 | $4.14 | $4.14 | 4,197,752 |
| 2017-05-09 | $3.92 | $4.10 | $3.91 | $4.04 | $4.04 | 6,817,213 |
| 2017-05-08 | $4.09 | $4.10 | $3.91 | $3.92 | $3.92 | 3,953,053 |
| 2017-05-05 | $4.00 | $4.11 | $3.87 | $4.00 | $4.00 | 4,747,697 |
| 2017-05-04 | $4.02 | $4.02 | $3.84 | $3.99 | $3.99 | 3,529,608 |
| 2017-05-03 | $4.10 | $4.13 | $3.95 | $3.98 | $3.98 | 3,571,355 |
| 2017-05-02 | $4.24 | $4.25 | $4.08 | $4.09 | $4.09 | 3,363,545 |
| 2017-05-01 | $4.13 | $4.28 | $4.13 | $4.22 | $4.22 | 2,973,155 |
| 2017-04-28 | $4.23 | $4.23 | $4.11 | $4.12 | $4.12 | 2,887,223 |
| 2017-04-27 | $4.29 | $4.34 | $4.21 | $4.22 | $4.22 | 3,540,139 |
| 2017-04-26 | $4.20 | $4.30 | $4.19 | $4.27 | $4.27 | 3,499,802 |
| 2017-04-25 | $4.12 | $4.33 | $4.09 | $4.21 | $4.21 | 5,470,853 |
| 2017-04-24 | $4.17 | $4.17 | $4.07 | $4.11 | $4.11 | 2,919,787 |
| 2017-04-21 | $4.10 | $4.21 | $4.09 | $4.11 | $4.11 | 3,900,892 |
| 2017-04-20 | $4.10 | $4.14 | $4.03 | $4.11 | $4.11 | 3,451,453 |
| 2017-04-19 | $4.20 | $4.22 | $4.06 | $4.10 | $4.10 | 4,663,556 |
| 2017-04-18 | $4.37 | $4.39 | $4.13 | $4.17 | $4.17 | 5,307,642 |
| 2017-04-17 | $4.55 | $4.55 | $4.37 | $4.42 | $4.42 | 5,206,011 |
| 2017-04-13 | $4.48 | $4.57 | $4.40 | $4.55 | $4.55 | 7,127,470 |
| 2017-04-12 | $4.50 | $4.58 | $4.43 | $4.50 | $4.50 | 7,321,778 |
| 2017-04-11 | $4.35 | $4.46 | $4.27 | $4.41 | $4.41 | 5,242,888 |
| 2017-04-10 | $4.30 | $4.53 | $4.28 | $4.35 | $4.35 | 7,022,967 |
| 2017-04-07 | $4.07 | $4.31 | $4.01 | $4.26 | $4.26 | 7,951,067 |
| 2017-04-06 | $4.06 | $4.32 | $3.98 | $4.09 | $4.09 | 12,735,617 |
| 2017-04-05 | $4.47 | $4.50 | $4.29 | $4.32 | $4.32 | 5,899,781 |
| 2017-04-04 | $4.56 | $4.57 | $4.43 | $4.47 | $4.47 | 3,931,582 |
| 2017-04-03 | $4.66 | $4.70 | $4.51 | $4.56 | $4.56 | 4,607,014 |
| 2017-03-31 | $4.67 | $4.69 | $4.59 | $4.66 | $4.66 | 4,136,179 |
| 2017-03-30 | $4.68 | $4.74 | $4.50 | $4.66 | $4.66 | 6,330,752 |
| 2017-03-29 | $4.72 | $4.84 | $4.68 | $4.76 | $4.76 | 4,056,368 |
| 2017-03-28 | $4.78 | $4.86 | $4.59 | $4.69 | $4.69 | 7,987,517 |
| 2017-03-27 | $4.55 | $4.86 | $4.50 | $4.78 | $4.78 | 10,609,399 |
| 2017-03-24 | $4.50 | $4.59 | $4.48 | $4.57 | $4.57 | 4,878,834 |
| 2017-03-23 | $4.60 | $4.62 | $4.45 | $4.47 | $4.47 | 7,193,494 |
| 2017-03-22 | $4.64 | $4.69 | $4.38 | $4.56 | $4.56 | 9,383,962 |
| 2017-03-21 | $5.10 | $5.10 | $4.56 | $4.65 | $4.65 | 12,655,343 |
| 2017-03-20 | $5.03 | $5.10 | $4.92 | $5.09 | $5.09 | 4,790,735 |
| 2017-03-17 | $5.20 | $5.22 | $4.99 | $5.07 | $5.07 | 22,365,976 |
| 2017-03-16 | $5.32 | $5.35 | $5.18 | $5.25 | $5.25 | 3,932,368 |
| 2017-03-15 | $5.16 | $5.39 | $5.15 | $5.28 | $5.28 | 6,379,216 |
| 2017-03-14 | $5.35 | $5.35 | $5.13 | $5.14 | $5.14 | 3,971,187 |
| 2017-03-13 | $5.24 | $5.37 | $5.17 | $5.29 | $5.29 | 4,139,854 |
| 2017-03-10 | $5.30 | $5.43 | $5.12 | $5.24 | $5.24 | 5,716,407 |
| 2017-03-09 | $5.55 | $5.63 | $5.23 | $5.30 | $5.30 | 5,434,124 |
| 2017-03-08 | $5.50 | $5.67 | $5.50 | $5.56 | $5.56 | 3,720,497 |
| 2017-03-07 | $5.54 | $5.58 | $5.45 | $5.50 | $5.50 | 3,278,507 |
| 2017-03-06 | $5.69 | $5.72 | $5.51 | $5.57 | $5.57 | 3,532,451 |
| 2017-03-03 | $5.42 | $5.71 | $5.41 | $5.70 | $5.70 | 4,557,605 |
| 2017-03-02 | $5.57 | $5.89 | $5.35 | $5.37 | $5.37 | 7,487,478 |
| 2017-03-01 | $5.85 | $5.89 | $5.63 | $5.68 | $5.68 | 4,775,377 |
| 2017-02-28 | $5.90 | $5.96 | $5.73 | $5.79 | $5.79 | 6,709,232 |
| 2017-02-27 | $5.52 | $5.97 | $5.45 | $5.92 | $5.92 | 7,841,449 |
| 2017-02-24 | $5.45 | $5.53 | $5.34 | $5.49 | $5.49 | 5,209,604 |
| 2017-02-23 | $5.66 | $5.71 | $5.26 | $5.48 | $5.48 | 9,691,303 |
| 2017-02-22 | $5.80 | $5.85 | $5.62 | $5.65 | $5.65 | 4,243,902 |
| 2017-02-21 | $6.07 | $6.12 | $5.76 | $5.83 | $5.83 | 5,128,771 |
| 2017-02-17 | $6.08 | $6.15 | $5.93 | $6.07 | $6.07 | 4,808,205 |
| 2017-02-16 | $6.35 | $6.45 | $6.04 | $6.06 | $6.06 | 6,147,782 |
| 2017-02-15 | $6.27 | $6.44 | $6.25 | $6.33 | $6.33 | 3,218,936 |
| 2017-02-14 | $6.18 | $6.32 | $6.14 | $6.30 | $6.30 | 3,156,492 |
| 2017-02-13 | $6.20 | $6.22 | $6.13 | $6.18 | $6.18 | 3,133,112 |
| 2017-02-10 | $6.25 | $6.28 | $6.13 | $6.17 | $6.17 | 4,755,696 |
| 2017-02-09 | $6.18 | $6.31 | $6.13 | $6.26 | $6.26 | 3,540,364 |
| 2017-02-08 | $6.10 | $6.24 | $6.01 | $6.19 | $6.19 | 4,247,138 |
| 2017-02-07 | $6.40 | $6.45 | $6.10 | $6.12 | $6.12 | 5,636,036 |
| 2017-02-06 | $6.42 | $6.65 | $6.34 | $6.36 | $6.36 | 5,798,802 |
| 2017-02-03 | $6.35 | $6.45 | $6.26 | $6.42 | $6.42 | 4,822,070 |
| 2017-02-02 | $6.08 | $6.45 | $6.08 | $6.34 | $6.34 | 9,133,809 |
| 2017-02-01 | $6.27 | $6.33 | $5.86 | $6.04 | $6.04 | 22,729,202 |
| 2017-01-31 | $6.56 | $7.15 | $6.50 | $7.07 | $7.07 | 19,019,917 |
| 2017-01-30 | $6.35 | $6.58 | $6.10 | $6.54 | $6.54 | 12,428,645 |
| 2017-01-27 | $5.79 | $6.51 | $5.76 | $6.27 | $6.27 | 10,150,513 |
| 2017-01-26 | $5.59 | $6.00 | $5.57 | $5.83 | $5.83 | 7,884,171 |
| 2017-01-25 | $5.49 | $5.71 | $5.35 | $5.56 | $5.56 | 6,642,324 |
| 2017-01-24 | $5.69 | $5.79 | $5.43 | $5.53 | $5.53 | 7,105,022 |
| 2017-01-23 | $5.90 | $5.93 | $5.54 | $5.76 | $5.76 | 6,194,416 |
| 2017-01-20 | $6.57 | $6.71 | $5.76 | $5.91 | $5.91 | 20,115,105 |
| 2017-01-19 | $6.52 | $6.53 | $6.31 | $6.41 | $6.41 | 4,580,935 |
| 2017-01-18 | $6.50 | $6.61 | $6.43 | $6.53 | $6.53 | 3,808,318 |
| 2017-01-17 | $6.70 | $6.71 | $6.48 | $6.48 | $6.48 | 5,067,343 |
| 2017-01-13 | $6.72 | $6.79 | $6.64 | $6.73 | $6.73 | 3,163,411 |
| 2017-01-12 | $6.56 | $6.81 | $6.42 | $6.67 | $6.67 | 4,491,967 |
| 2017-01-11 | $6.79 | $6.79 | $6.50 | $6.60 | $6.60 | 5,186,617 |
| 2017-01-10 | $6.70 | $6.88 | $6.66 | $6.77 | $6.77 | 4,835,101 |
| 2017-01-09 | $6.78 | $6.87 | $6.47 | $6.77 | $6.77 | 5,052,936 |
| 2017-01-06 | $6.62 | $6.76 | $6.52 | $6.73 | $6.73 | 3,969,780 |
| 2017-01-05 | $6.95 | $6.97 | $6.43 | $6.59 | $6.59 | 8,748,981 |
| 2017-01-04 | $6.35 | $6.82 | $6.27 | $6.68 | $6.68 | 9,082,587 |
| 2017-01-03 | $6.24 | $6.41 | $6.06 | $6.25 | $6.25 | 6,163,434 |
| 2016-12-30 | $5.96 | $6.25 | $5.90 | $6.09 | $6.09 | 6,293,854 |
| 2016-12-29 | $5.97 | $6.04 | $5.80 | $5.92 | $5.92 | 3,596,982 |
| 2016-12-28 | $5.90 | $5.96 | $5.76 | $5.92 | $5.92 | 4,940,660 |
| 2016-12-27 | $5.83 | $6.05 | $5.79 | $5.93 | $5.93 | 13,220,233 |
| 2016-12-23 | $4.99 | $5.78 | $4.96 | $5.77 | $5.77 | 32,422,439 |
| 2016-12-22 | $4.83 | $4.99 | $4.68 | $4.74 | $4.74 | 6,475,560 |
| 2016-12-21 | $5.00 | $5.07 | $4.81 | $4.81 | $4.81 | 6,394,583 |
| 2016-12-20 | $5.22 | $5.30 | $4.96 | $4.99 | $4.99 | 3,513,680 |
| 2016-12-19 | $5.16 | $5.39 | $5.14 | $5.20 | $5.20 | 2,483,165 |
| 2016-12-16 | $4.94 | $5.19 | $4.90 | $5.17 | $5.17 | 4,723,467 |
| 2016-12-15 | $4.62 | $4.95 | $4.55 | $4.94 | $4.94 | 3,655,412 |
| 2016-12-14 | $4.79 | $4.88 | $4.46 | $4.58 | $4.58 | 5,419,124 |
| 2016-12-13 | $4.98 | $5.03 | $4.65 | $4.75 | $4.75 | 4,625,427 |
| 2016-12-12 | $5.27 | $5.40 | $4.86 | $4.94 | $4.94 | 5,460,684 |
| 2016-12-09 | $6.24 | $6.29 | $5.04 | $5.22 | $5.22 | 20,300,318 |
| 2016-12-08 | $5.53 | $5.60 | $5.40 | $5.54 | $5.54 | 2,275,688 |
| 2016-12-07 | $5.57 | $5.61 | $5.41 | $5.48 | $5.48 | 2,908,708 |
| 2016-12-06 | $5.53 | $5.69 | $5.47 | $5.61 | $5.61 | 2,634,475 |
| 2016-12-05 | $5.38 | $5.56 | $5.30 | $5.48 | $5.48 | 2,581,046 |
| 2016-12-02 | $5.11 | $5.35 | $5.11 | $5.30 | $5.30 | 1,707,424 |
| 2016-12-01 | $5.27 | $5.33 | $5.06 | $5.11 | $5.11 | 2,610,028 |
| 2016-11-30 | $5.41 | $5.45 | $5.20 | $5.26 | $5.26 | 2,009,321 |
| 2016-11-29 | $5.41 | $5.51 | $5.38 | $5.39 | $5.39 | 1,380,133 |
| 2016-11-28 | $5.46 | $5.52 | $5.34 | $5.41 | $5.41 | 1,794,374 |
| 2016-11-25 | $5.46 | $5.48 | $5.32 | $5.47 | $5.47 | 941,947 |
| 2016-11-23 | $5.17 | $5.42 | $5.08 | $5.40 | $5.40 | 2,456,793 |
| 2016-11-22 | $5.43 | $5.51 | $5.22 | $5.27 | $5.27 | 2,861,956 |
| 2016-11-21 | $5.61 | $5.70 | $5.50 | $5.56 | $5.56 | 1,927,763 |
| 2016-11-18 | $5.46 | $5.63 | $5.39 | $5.59 | $5.59 | 2,589,176 |
| 2016-11-17 | $5.47 | $5.63 | $5.40 | $5.45 | $5.45 | 2,294,046 |
| 2016-11-16 | $5.64 | $5.80 | $5.46 | $5.47 | $5.47 | 2,694,692 |
| 2016-11-15 | $5.66 | $5.77 | $5.59 | $5.72 | $5.72 | 2,629,541 |
| 2016-11-14 | $5.31 | $5.75 | $5.31 | $5.69 | $5.69 | 4,505,935 |
| 2016-11-11 | $5.36 | $5.37 | $5.20 | $5.29 | $5.29 | 4,334,525 |
| 2016-11-10 | $5.31 | $5.44 | $5.11 | $5.31 | $5.31 | 4,570,363 |
| 2016-11-09 | $4.45 | $5.19 | $4.45 | $5.15 | $5.15 | 5,542,677 |
| 2016-11-08 | $4.70 | $4.70 | $4.35 | $4.38 | $4.38 | 3,578,577 |
| 2016-11-07 | $4.43 | $4.61 | $4.42 | $4.58 | $4.58 | 2,626,031 |
| 2016-11-04 | $4.06 | $4.40 | $4.02 | $4.37 | $4.37 | 2,830,100 |
| 2016-11-03 | $4.47 | $4.52 | $4.12 | $4.14 | $4.14 | 4,632,889 |
| 2016-11-02 | $4.67 | $4.70 | $4.48 | $4.48 | $4.48 | 1,574,040 |
| 2016-11-01 | $4.55 | $4.70 | $4.36 | $4.69 | $4.69 | 2,161,569 |
| 2016-10-31 | $4.75 | $4.76 | $4.59 | $4.59 | $4.59 | 2,140,938 |
| 2016-10-28 | $4.89 | $4.93 | $4.62 | $4.76 | $4.76 | 2,811,317 |
| 2016-10-27 | $5.13 | $5.19 | $4.88 | $4.92 | $4.92 | 1,816,049 |
| 2016-10-26 | $5.17 | $5.29 | $4.90 | $5.08 | $5.08 | 2,785,017 |
| 2016-10-25 | $5.25 | $5.31 | $5.17 | $5.20 | $5.20 | 1,200,112 |
| 2016-10-24 | $5.35 | $5.35 | $5.25 | $5.26 | $5.26 | 1,226,409 |
| 2016-10-21 | $5.22 | $5.34 | $5.21 | $5.28 | $5.28 | 1,427,193 |
| 2016-10-20 | $5.26 | $5.39 | $5.19 | $5.25 | $5.25 | 1,697,480 |
| 2016-10-19 | $5.29 | $5.32 | $5.19 | $5.26 | $5.26 | 1,428,333 |
| 2016-10-18 | $5.22 | $5.35 | $5.18 | $5.29 | $5.29 | 1,749,994 |
| 2016-10-17 | $5.27 | $5.34 | $5.07 | $5.12 | $5.12 | 2,029,529 |
| 2016-10-14 | $5.20 | $5.33 | $5.15 | $5.16 | $5.16 | 1,916,535 |
| 2016-10-13 | $5.07 | $5.25 | $5.02 | $5.16 | $5.16 | 2,422,581 |
| 2016-10-12 | $5.25 | $5.32 | $5.12 | $5.14 | $5.14 | 1,923,236 |
| 2016-10-11 | $5.44 | $5.45 | $5.20 | $5.26 | $5.26 | 2,020,103 |
| 2016-10-10 | $5.44 | $5.51 | $5.35 | $5.48 | $5.48 | 1,506,544 |
| 2016-10-07 | $5.39 | $5.43 | $5.21 | $5.35 | $5.35 | 2,979,457 |
| 2016-10-06 | $5.62 | $5.65 | $5.37 | $5.39 | $5.39 | 2,356,112 |
| 2016-10-05 | $5.61 | $5.73 | $5.58 | $5.63 | $5.63 | 1,688,756 |
| 2016-10-04 | $5.59 | $5.74 | $5.50 | $5.60 | $5.60 | 2,264,175 |
| 2016-10-03 | $5.55 | $5.58 | $5.39 | $5.57 | $5.57 | 1,800,366 |
| 2016-09-30 | $5.33 | $5.59 | $5.24 | $5.51 | $5.51 | 2,444,129 |
| 2016-09-29 | $5.59 | $5.59 | $5.30 | $5.31 | $5.31 | 2,576,146 |
| 2016-09-28 | $5.83 | $5.88 | $5.52 | $5.61 | $5.61 | 2,694,182 |
| 2016-09-27 | $5.63 | $5.78 | $5.57 | $5.78 | $5.78 | 3,106,375 |
| 2016-09-26 | $5.58 | $5.76 | $5.57 | $5.63 | $5.63 | 3,610,326 |
| 2016-09-23 | $5.56 | $5.66 | $5.55 | $5.61 | $5.61 | 2,703,611 |
| 2016-09-22 | $5.65 | $5.74 | $5.48 | $5.58 | $5.58 | 2,914,070 |
| 2016-09-21 | $5.39 | $5.72 | $5.37 | $5.63 | $5.63 | 5,645,202 |
| 2016-09-20 | $5.70 | $5.70 | $5.53 | $5.55 | $5.55 | 3,706,677 |
| 2016-09-19 | $5.65 | $5.86 | $5.50 | $5.56 | $5.56 | 5,827,418 |
| 2016-09-16 | $5.90 | $5.90 | $5.45 | $5.56 | $5.56 | 9,796,248 |
| 2016-09-15 | $5.31 | $5.97 | $5.27 | $5.83 | $5.83 | 10,656,285 |
| 2016-09-14 | $5.00 | $5.32 | $4.96 | $5.30 | $5.30 | 5,478,921 |
| 2016-09-13 | $4.95 | $5.03 | $4.79 | $4.87 | $4.87 | 1,924,840 |
| 2016-09-12 | $4.78 | $5.09 | $4.72 | $5.04 | $5.04 | 2,870,375 |
| 2016-09-09 | $5.03 | $5.05 | $4.82 | $4.88 | $4.88 | 2,708,857 |
| 2016-09-08 | $5.05 | $5.14 | $4.97 | $5.08 | $5.08 | 1,714,360 |
| 2016-09-07 | $5.02 | $5.14 | $4.96 | $5.05 | $5.05 | 1,825,722 |
| 2016-09-06 | $4.82 | $5.05 | $4.79 | $5.03 | $5.03 | 2,490,178 |
| 2016-09-02 | $4.79 | $4.85 | $4.69 | $4.77 | $4.77 | 1,290,447 |
| 2016-09-01 | $4.70 | $4.77 | $4.64 | $4.76 | $4.76 | 1,295,267 |
| 2016-08-31 | $4.80 | $4.82 | $4.56 | $4.73 | $4.73 | 3,623,845 |
| 2016-08-30 | $4.70 | $4.95 | $4.70 | $4.78 | $4.78 | 2,124,744 |
| 2016-08-29 | $4.71 | $4.91 | $4.69 | $4.73 | $4.73 | 2,575,205 |
| 2016-08-26 | $4.39 | $4.74 | $4.39 | $4.69 | $4.69 | 3,344,747 |
| 2016-08-25 | $4.60 | $4.70 | $4.24 | $4.38 | $4.38 | 4,338,737 |
| 2016-08-24 | $5.02 | $5.05 | $4.36 | $4.60 | $4.60 | 7,401,899 |
| 2016-08-23 | $5.25 | $5.25 | $5.04 | $5.05 | $5.05 | 2,724,767 |
| 2016-08-22 | $5.16 | $5.26 | $5.11 | $5.22 | $5.22 | 1,914,911 |
| 2016-08-19 | $5.24 | $5.24 | $5.10 | $5.15 | $5.15 | 1,697,775 |
| 2016-08-18 | $5.21 | $5.28 | $5.17 | $5.24 | $5.24 | 1,393,216 |
| 2016-08-17 | $5.20 | $5.24 | $5.10 | $5.19 | $5.19 | 1,840,907 |
| 2016-08-16 | $5.13 | $5.25 | $5.03 | $5.16 | $5.16 | 2,794,818 |
| 2016-08-15 | $5.07 | $5.38 | $5.00 | $5.06 | $5.06 | 6,334,522 |
| 2016-08-12 | $4.80 | $5.03 | $4.80 | $4.99 | $4.99 | 3,587,019 |
| 2016-08-11 | $4.70 | $4.88 | $4.66 | $4.78 | $4.78 | 2,410,399 |
| 2016-08-10 | $4.90 | $4.94 | $4.55 | $4.63 | $4.63 | 3,437,191 |
| 2016-08-09 | $4.58 | $4.96 | $4.52 | $4.86 | $4.86 | 3,677,943 |
| 2016-08-08 | $4.56 | $4.86 | $4.41 | $4.61 | $4.61 | 4,722,864 |
| 2016-08-05 | $4.25 | $4.62 | $4.21 | $4.56 | $4.56 | 2,949,559 |
| 2016-08-04 | $4.18 | $4.34 | $4.15 | $4.22 | $4.22 | 2,511,724 |
| 2016-08-03 | $4.07 | $4.20 | $4.01 | $4.20 | $4.20 | 1,383,178 |
| 2016-08-02 | $4.13 | $4.20 | $3.98 | $4.11 | $4.11 | 1,947,585 |
| 2016-08-01 | $4.10 | $4.17 | $4.05 | $4.13 | $4.13 | 1,935,150 |
| 2016-07-29 | $4.12 | $4.14 | $4.05 | $4.08 | $4.08 | 1,136,021 |
| 2016-07-28 | $4.14 | $4.19 | $4.07 | $4.11 | $4.11 | 1,421,525 |
| 2016-07-27 | $4.01 | $4.13 | $3.98 | $4.13 | $4.13 | 1,836,243 |
| 2016-07-26 | $3.94 | $4.07 | $3.91 | $3.98 | $3.98 | 1,877,284 |
| 2016-07-25 | $4.04 | $4.04 | $3.91 | $3.97 | $3.97 | 1,328,898 |
| 2016-07-22 | $4.00 | $4.04 | $3.92 | $4.00 | $4.00 | 1,894,507 |
| 2016-07-21 | $3.85 | $4.05 | $3.84 | $3.92 | $3.92 | 2,024,348 |
| 2016-07-20 | $3.64 | $3.85 | $3.58 | $3.82 | $3.82 | 3,119,531 |
| 2016-07-19 | $3.73 | $3.75 | $3.60 | $3.62 | $3.62 | 1,936,408 |
| 2016-07-18 | $3.55 | $3.76 | $3.50 | $3.73 | $3.73 | 1,918,454 |
| 2016-07-15 | $3.50 | $3.67 | $3.35 | $3.61 | $3.61 | 5,048,085 |
| 2016-07-14 | $4.00 | $4.01 | $3.82 | $3.83 | $3.83 | 1,459,230 |
| 2016-07-13 | $4.15 | $4.16 | $3.86 | $3.87 | $3.87 | 3,556,867 |
| 2016-07-12 | $4.20 | $4.25 | $4.13 | $4.15 | $4.15 | 2,520,032 |
| 2016-07-11 | $4.12 | $4.22 | $4.10 | $4.14 | $4.14 | 1,615,637 |
| 2016-07-08 | $4.03 | $4.14 | $4.03 | $4.12 | $4.12 | 2,345,086 |
| 2016-07-07 | $3.87 | $4.01 | $3.87 | $3.99 | $3.99 | 1,805,154 |
| 2016-07-06 | $3.80 | $3.87 | $3.76 | $3.86 | $3.86 | 1,919,618 |
| 2016-07-05 | $3.81 | $3.89 | $3.75 | $3.82 | $3.82 | 2,256,559 |
| 2016-07-01 | $3.81 | $3.90 | $3.81 | $3.87 | $3.87 | 2,563,855 |
| 2016-06-30 | $3.77 | $3.80 | $3.67 | $3.80 | $3.80 | 2,345,956 |
| 2016-06-29 | $3.67 | $3.75 | $3.61 | $3.74 | $3.74 | 2,449,406 |
| 2016-06-28 | $3.55 | $3.63 | $3.52 | $3.63 | $3.63 | 2,533,465 |
| 2016-06-27 | $3.61 | $3.66 | $3.35 | $3.40 | $3.40 | 3,686,867 |
| 2016-06-24 | $3.53 | $3.70 | $3.53 | $3.67 | $3.67 | 11,046,626 |
| 2016-06-23 | $3.83 | $3.89 | $3.77 | $3.80 | $3.80 | 2,281,624 |
| 2016-06-22 | $3.74 | $3.98 | $3.74 | $3.80 | $3.80 | 3,265,041 |
| 2016-06-21 | $3.70 | $3.79 | $3.57 | $3.76 | $3.76 | 3,121,743 |
| 2016-06-20 | $3.71 | $3.77 | $3.64 | $3.66 | $3.66 | 1,834,215 |
| 2016-06-17 | $3.69 | $3.75 | $3.57 | $3.65 | $3.65 | 8,534,566 |
| 2016-06-16 | $3.65 | $3.71 | $3.53 | $3.69 | $3.69 | 2,206,217 |
| 2016-06-15 | $3.67 | $3.80 | $3.64 | $3.69 | $3.69 | 2,124,813 |
| 2016-06-14 | $3.78 | $3.87 | $3.50 | $3.62 | $3.62 | 3,688,117 |
| 2016-06-13 | $3.91 | $4.05 | $3.75 | $3.78 | $3.78 | 2,949,894 |
| 2016-06-10 | $4.00 | $4.09 | $3.91 | $3.97 | $3.97 | 3,092,460 |
| 2016-06-09 | $4.09 | $4.19 | $4.00 | $4.00 | $4.00 | 2,711,568 |
| 2016-06-08 | $4.15 | $4.24 | $4.07 | $4.11 | $4.11 | 3,149,069 |
| 2016-06-07 | $3.84 | $4.25 | $3.77 | $4.07 | $4.07 | 8,802,254 |
| 2016-06-06 | $3.85 | $3.86 | $3.67 | $3.84 | $3.84 | 2,627,710 |
| 2016-06-03 | $3.87 | $3.88 | $3.70 | $3.76 | $3.76 | 2,519,278 |
| 2016-06-02 | $3.76 | $3.90 | $3.75 | $3.88 | $3.88 | 3,653,247 |
| 2016-06-01 | $3.65 | $3.76 | $3.62 | $3.74 | $3.74 | 2,300,449 |
| 2016-05-31 | $3.61 | $3.72 | $3.60 | $3.67 | $3.67 | 4,322,955 |
| 2016-05-27 | $3.50 | $3.63 | $3.43 | $3.60 | $3.60 | 2,037,715 |
| 2016-05-26 | $3.52 | $3.55 | $3.38 | $3.50 | $3.50 | 2,507,493 |
| 2016-05-25 | $3.63 | $3.64 | $3.52 | $3.55 | $3.55 | 2,290,024 |
| 2016-05-24 | $3.53 | $3.56 | $3.41 | $3.54 | $3.54 | 4,150,190 |
| 2016-05-23 | $3.27 | $3.58 | $3.25 | $3.44 | $3.44 | 7,094,426 |
| 2016-05-20 | $3.19 | $3.35 | $3.15 | $3.26 | $3.26 | 5,071,076 |
| 2016-05-19 | $3.07 | $3.21 | $3.07 | $3.15 | $3.15 | 2,123,035 |
| 2016-05-18 | $2.90 | $3.17 | $2.90 | $3.13 | $3.13 | 3,935,575 |
| 2016-05-17 | $3.22 | $3.23 | $2.84 | $2.91 | $2.91 | 8,035,796 |
| 2016-05-16 | $2.71 | $3.05 | $2.71 | $3.00 | $3.00 | 7,039,472 |
| 2016-05-13 | $2.86 | $3.07 | $2.65 | $2.67 | $2.67 | 8,208,065 |
| 2016-05-12 | $2.75 | $2.92 | $2.62 | $2.81 | $2.81 | 4,233,367 |
| 2016-05-11 | $2.89 | $2.92 | $2.68 | $2.69 | $2.69 | 2,802,532 |
| 2016-05-10 | $3.03 | $3.05 | $2.87 | $2.91 | $2.91 | 2,624,196 |
| 2016-05-09 | $2.91 | $3.04 | $2.85 | $2.98 | $2.98 | 2,730,614 |
| 2016-05-06 | $2.90 | $2.98 | $2.82 | $2.82 | $2.82 | 3,475,145 |
| 2016-05-05 | $3.06 | $3.10 | $2.81 | $2.83 | $2.83 | 4,833,334 |
| 2016-05-04 | $3.29 | $3.29 | $2.89 | $2.90 | $2.90 | 5,241,610 |
| 2016-05-03 | $3.25 | $3.30 | $3.16 | $3.18 | $3.18 | 1,791,228 |
| 2016-05-02 | $3.17 | $3.32 | $3.06 | $3.31 | $3.31 | 2,387,783 |
| 2016-04-29 | $3.27 | $3.35 | $3.01 | $3.14 | $3.14 | 4,316,221 |
| 2016-04-28 | $3.55 | $3.59 | $3.27 | $3.30 | $3.30 | 4,446,366 |
| 2016-04-27 | $3.60 | $3.65 | $3.50 | $3.60 | $3.60 | 1,909,653 |
| 2016-04-26 | $3.63 | $3.67 | $3.47 | $3.63 | $3.63 | 3,746,015 |
| 2016-04-25 | $3.81 | $3.84 | $3.61 | $3.64 | $3.64 | 2,632,951 |
| 2016-04-22 | $3.65 | $3.78 | $3.59 | $3.74 | $3.74 | 3,323,920 |
| 2016-04-21 | $3.47 | $3.73 | $3.47 | $3.62 | $3.62 | 4,618,719 |
| 2016-04-20 | $3.75 | $3.76 | $3.36 | $3.48 | $3.48 | 8,023,525 |
| 2016-04-19 | $3.74 | $3.77 | $3.48 | $3.64 | $3.64 | 15,211,844 |
| 2016-04-18 | $3.25 | $3.58 | $3.23 | $3.33 | $3.33 | 6,597,904 |
| 2016-04-15 | $3.06 | $3.66 | $2.99 | $3.25 | $3.25 | 8,637,711 |
| 2016-04-14 | $3.09 | $3.15 | $3.01 | $3.09 | $3.09 | 1,431,494 |
| 2016-04-13 | $3.10 | $3.16 | $3.06 | $3.08 | $3.08 | 1,796,767 |
| 2016-04-12 | $2.97 | $3.11 | $2.88 | $3.10 | $3.10 | 2,491,832 |
| 2016-04-11 | $3.22 | $3.25 | $2.93 | $2.95 | $2.95 | 3,292,482 |
| 2016-04-08 | $2.95 | $3.30 | $2.83 | $3.18 | $3.18 | 10,714,012 |
| 2016-04-07 | $2.92 | $2.96 | $2.79 | $2.89 | $2.89 | 2,231,182 |
| 2016-04-06 | $2.80 | $2.93 | $2.78 | $2.93 | $2.93 | 2,567,695 |
| 2016-04-05 | $2.93 | $2.97 | $2.76 | $2.79 | $2.79 | 1,538,833 |
| 2016-04-04 | $2.75 | $3.01 | $2.70 | $2.92 | $2.92 | 3,377,341 |
| 2016-04-01 | $2.74 | $2.82 | $2.69 | $2.72 | $2.72 | 1,909,540 |
| 2016-03-31 | $2.70 | $2.79 | $2.68 | $2.76 | $2.76 | 2,055,565 |
| 2016-03-30 | $2.77 | $2.85 | $2.70 | $2.73 | $2.73 | 2,178,101 |
| 2016-03-29 | $2.62 | $2.79 | $2.60 | $2.76 | $2.76 | 2,432,531 |
| 2016-03-28 | $2.89 | $2.89 | $2.66 | $2.67 | $2.67 | 2,195,607 |
| 2016-03-24 | $2.63 | $2.89 | $2.54 | $2.78 | $2.78 | 6,349,858 |
| 2016-03-23 | $2.56 | $2.72 | $2.50 | $2.62 | $2.62 | 5,536,142 |
| 2016-03-22 | $2.75 | $2.80 | $2.59 | $2.59 | $2.59 | 5,487,152 |
| 2016-03-21 | $2.97 | $3.00 | $2.78 | $2.79 | $2.79 | 4,985,524 |
| 2016-03-18 | $3.51 | $3.52 | $2.71 | $2.94 | $2.94 | 10,207,782 |
| 2016-03-17 | $3.26 | $3.44 | $3.12 | $3.40 | $3.40 | 3,042,787 |
| 2016-03-16 | $3.35 | $3.45 | $3.21 | $3.25 | $3.25 | 1,616,068 |
| 2016-03-15 | $3.70 | $3.71 | $3.31 | $3.31 | $3.31 | 2,993,639 |
| 2016-03-14 | $3.55 | $3.85 | $3.55 | $3.76 | $3.76 | 1,914,467 |
| 2016-03-11 | $3.50 | $3.59 | $3.39 | $3.59 | $3.59 | 1,445,852 |
| 2016-03-10 | $3.34 | $3.55 | $3.28 | $3.43 | $3.43 | 3,602,097 |
| 2016-03-09 | $3.40 | $3.45 | $3.21 | $3.35 | $3.35 | 1,087,951 |
| 2016-03-08 | $3.63 | $3.68 | $3.34 | $3.37 | $3.37 | 1,174,884 |
| 2016-03-07 | $3.49 | $3.73 | $3.45 | $3.65 | $3.65 | 1,481,370 |
| 2016-03-04 | $3.50 | $3.67 | $3.41 | $3.47 | $3.47 | 1,572,094 |
| 2016-03-03 | $3.42 | $3.54 | $3.38 | $3.48 | $3.48 | 1,464,381 |
| 2016-03-02 | $3.23 | $3.43 | $3.21 | $3.41 | $3.41 | 4,129,106 |
| 2016-03-01 | $3.14 | $3.25 | $3.08 | $3.22 | $3.22 | 1,298,525 |
| 2016-02-29 | $3.44 | $3.44 | $3.04 | $3.12 | $3.12 | 3,049,213 |
| 2016-02-26 | $3.72 | $3.80 | $3.36 | $3.40 | $3.40 | 2,842,087 |
| 2016-02-25 | $3.56 | $3.74 | $3.53 | $3.70 | $3.70 | 1,029,427 |
| 2016-02-24 | $3.60 | $3.64 | $3.40 | $3.54 | $3.54 | 1,588,978 |
| 2016-02-23 | $3.85 | $3.86 | $3.61 | $3.61 | $3.61 | 699,088 |
| 2016-02-22 | $3.82 | $3.89 | $3.76 | $3.84 | $3.84 | 938,192 |
| 2016-02-19 | $3.80 | $3.84 | $3.66 | $3.75 | $3.75 | 1,082,371 |
| 2016-02-18 | $4.00 | $4.08 | $3.80 | $3.80 | $3.80 | 1,185,596 |
| 2016-02-17 | $3.77 | $4.02 | $3.77 | $4.00 | $4.00 | 1,480,510 |
| 2016-02-16 | $3.64 | $3.84 | $3.64 | $3.75 | $3.75 | 1,292,446 |
| 2016-02-12 | $3.56 | $3.62 | $3.43 | $3.60 | $3.60 | 1,121,715 |
| 2016-02-11 | $3.31 | $3.50 | $3.26 | $3.46 | $3.46 | 1,358,930 |
| 2016-02-10 | $3.31 | $3.55 | $3.21 | $3.44 | $3.44 | 2,169,504 |
| 2016-02-09 | $3.22 | $3.43 | $3.13 | $3.31 | $3.31 | 2,526,678 |
| 2016-02-08 | $3.53 | $3.55 | $3.20 | $3.31 | $3.31 | 3,775,755 |
| 2016-02-05 | $3.82 | $3.87 | $3.54 | $3.58 | $3.58 | 1,633,540 |
| 2016-02-04 | $3.64 | $3.95 | $3.60 | $3.82 | $3.82 | 1,820,368 |
| 2016-02-03 | $3.65 | $3.68 | $3.40 | $3.67 | $3.67 | 1,704,028 |
| 2016-02-02 | $3.69 | $3.71 | $3.49 | $3.62 | $3.62 | 1,762,340 |
| 2016-02-01 | $3.66 | $3.82 | $3.56 | $3.77 | $3.77 | 1,571,434 |
| 2016-01-29 | $3.60 | $3.78 | $3.56 | $3.75 | $3.75 | 2,532,500 |
| 2016-01-28 | $3.87 | $3.91 | $3.56 | $3.58 | $3.58 | 2,237,220 |
| 2016-01-27 | $4.03 | $4.11 | $3.73 | $3.78 | $3.78 | 2,148,131 |
| 2016-01-26 | $4.00 | $4.08 | $3.75 | $4.03 | $4.03 | 1,854,801 |
| 2016-01-25 | $3.96 | $4.14 | $3.92 | $3.98 | $3.98 | 1,771,087 |
| 2016-01-22 | $4.16 | $4.36 | $3.82 | $3.95 | $3.95 | 1,745,680 |
| 2016-01-21 | $3.78 | $4.25 | $3.69 | $4.01 | $4.01 | 2,407,678 |
| 2016-01-20 | $3.56 | $3.84 | $3.30 | $3.76 | $3.76 | 4,333,110 |
| 2016-01-19 | $4.06 | $4.12 | $3.65 | $3.74 | $3.74 | 2,075,814 |
| 2016-01-15 | $4.13 | $4.25 | $3.85 | $4.03 | $4.03 | 3,238,162 |
| 2016-01-14 | $4.07 | $4.48 | $3.88 | $4.42 | $4.42 | 4,787,496 |
| 2016-01-13 | $4.14 | $4.22 | $3.96 | $4.00 | $4.00 | 3,933,567 |
| 2016-01-12 | $3.92 | $4.15 | $3.92 | $4.14 | $4.14 | 3,817,408 |
| 2016-01-11 | $4.51 | $4.51 | $3.70 | $3.88 | $3.88 | 5,097,584 |
| 2016-01-08 | $4.68 | $4.75 | $4.08 | $4.14 | $4.14 | 5,095,270 |
| 2016-01-07 | $4.98 | $4.98 | $3.94 | $4.71 | $4.71 | 3,784,091 |
| 2016-01-06 | $5.09 | $5.15 | $4.90 | $5.05 | $5.05 | 2,730,831 |
| 2016-01-05 | $5.39 | $5.51 | $5.09 | $5.18 | $5.18 | 2,643,168 |
| 2016-01-04 | $5.59 | $5.60 | $5.25 | $5.37 | $5.37 | 1,671,485 |
| 2015-12-31 | $5.65 | $5.73 | $5.61 | $5.67 | $5.67 | 840,231 |
| 2015-12-30 | $5.65 | $5.75 | $5.64 | $5.69 | $5.69 | 1,057,639 |
| 2015-12-29 | $5.63 | $5.77 | $5.62 | $5.67 | $5.67 | 1,520,294 |
| 2015-12-28 | $5.68 | $5.70 | $5.59 | $5.62 | $5.62 | 1,173,117 |
| 2015-12-24 | $5.77 | $5.84 | $5.68 | $5.68 | $5.68 | 742,034 |
| 2015-12-23 | $5.85 | $5.91 | $5.72 | $5.79 | $5.79 | 1,079,271 |
| 2015-12-22 | $5.84 | $5.96 | $5.76 | $5.81 | $5.81 | 948,127 |
| 2015-12-21 | $5.98 | $6.05 | $5.79 | $5.86 | $5.86 | 1,059,843 |
| 2015-12-18 | $5.92 | $6.10 | $5.85 | $6.00 | $6.00 | 6,749,629 |
| 2015-12-17 | $6.07 | $6.16 | $5.93 | $6.04 | $6.04 | 973,530 |
| 2015-12-16 | $5.90 | $6.13 | $5.82 | $6.08 | $6.08 | 1,994,445 |
| 2015-12-15 | $5.84 | $6.09 | $5.78 | $5.86 | $5.86 | 1,679,830 |
| 2015-12-14 | $5.92 | $6.03 | $5.66 | $5.77 | $5.77 | 1,573,196 |
| 2015-12-11 | $5.99 | $6.10 | $5.92 | $5.93 | $5.93 | 1,281,710 |
| 2015-12-10 | $6.07 | $6.21 | $6.04 | $6.10 | $6.10 | 961,309 |
| 2015-12-09 | $6.24 | $6.35 | $6.01 | $6.09 | $6.09 | 986,786 |
| 2015-12-08 | $5.85 | $6.33 | $5.80 | $6.24 | $6.24 | 1,768,810 |
| 2015-12-07 | $6.06 | $6.10 | $5.88 | $5.91 | $5.91 | 1,481,877 |
| 2015-12-04 | $6.07 | $6.20 | $6.01 | $6.11 | $6.11 | 1,143,387 |
| 2015-12-03 | $6.54 | $6.58 | $6.03 | $6.05 | $6.05 | 1,456,115 |
| 2015-12-02 | $6.42 | $6.58 | $6.34 | $6.43 | $6.43 | 1,072,184 |
| 2015-12-01 | $6.22 | $6.56 | $6.18 | $6.45 | $6.45 | 1,440,127 |
| 2015-11-30 | $6.50 | $6.50 | $6.19 | $6.28 | $6.28 | 1,321,347 |
| 2015-11-27 | $6.15 | $6.41 | $6.11 | $6.39 | $6.39 | 848,473 |
| 2015-11-25 | $6.05 | $6.23 | $6.04 | $6.17 | $6.17 | 1,266,847 |
| 2015-11-24 | $6.13 | $6.16 | $6.00 | $6.03 | $6.03 | 1,085,793 |
| 2015-11-23 | $5.88 | $6.17 | $5.80 | $6.14 | $6.14 | 1,781,415 |
| 2015-11-20 | $6.07 | $6.09 | $5.82 | $5.83 | $5.83 | 1,638,670 |
| 2015-11-19 | $6.38 | $6.38 | $5.98 | $5.98 | $5.98 | 2,051,992 |
| 2015-11-18 | $6.04 | $6.39 | $6.02 | $6.38 | $6.38 | 1,311,498 |
| 2015-11-17 | $6.06 | $6.30 | $5.99 | $6.07 | $6.07 | 1,167,740 |
| 2015-11-16 | $5.84 | $6.09 | $5.80 | $6.08 | $6.08 | 1,383,335 |
| 2015-11-13 | $5.84 | $6.09 | $5.79 | $5.92 | $5.92 | 1,090,195 |
| 2015-11-12 | $6.04 | $6.16 | $5.88 | $5.89 | $5.89 | 1,233,960 |
| 2015-11-11 | $6.07 | $6.12 | $5.91 | $6.05 | $6.05 | 1,042,769 |
| 2015-11-10 | $6.22 | $6.24 | $6.02 | $6.05 | $6.05 | 1,370,806 |
| 2015-11-09 | $6.20 | $6.44 | $6.02 | $6.26 | $6.26 | 1,499,167 |
| 2015-11-06 | $6.28 | $6.36 | $6.12 | $6.25 | $6.25 | 1,895,336 |
| 2015-11-05 | $6.60 | $6.63 | $6.31 | $6.32 | $6.32 | 1,678,433 |
| 2015-11-04 | $6.72 | $6.80 | $6.52 | $6.64 | $6.64 | 1,352,923 |
| 2015-11-03 | $6.55 | $6.97 | $6.51 | $6.66 | $6.66 | 2,004,175 |
| 2015-11-02 | $6.40 | $6.65 | $6.40 | $6.57 | $6.57 | 1,652,419 |
| 2015-10-30 | $6.72 | $6.73 | $6.26 | $6.41 | $6.41 | 1,693,990 |
| 2015-10-29 | $6.37 | $7.15 | $6.31 | $6.63 | $6.63 | 3,527,211 |
| 2015-10-28 | $6.00 | $6.34 | $5.89 | $6.33 | $6.33 | 2,104,879 |
| 2015-10-27 | $6.01 | $6.11 | $5.84 | $6.00 | $6.00 | 1,403,204 |
| 2015-10-26 | $5.83 | $5.98 | $5.64 | $5.97 | $5.97 | 1,196,527 |
| 2015-10-23 | $5.84 | $5.87 | $5.50 | $5.81 | $5.81 | 2,414,752 |
| 2015-10-22 | $5.81 | $6.04 | $5.55 | $5.70 | $5.70 | 2,792,050 |
| 2015-10-21 | $6.18 | $6.28 | $5.73 | $5.79 | $5.79 | 2,585,550 |
| 2015-10-20 | $6.39 | $6.49 | $6.09 | $6.10 | $6.10 | 1,775,698 |
| 2015-10-19 | $6.25 | $6.54 | $6.10 | $6.40 | $6.40 | 1,848,808 |
| 2015-10-16 | $6.45 | $6.61 | $6.20 | $6.30 | $6.30 | 1,429,588 |
| 2015-10-15 | $6.10 | $6.48 | $6.10 | $6.47 | $6.47 | 1,816,727 |
| 2015-10-14 | $5.91 | $6.31 | $5.91 | $6.11 | $6.11 | 2,298,312 |
| 2015-10-13 | $6.07 | $6.25 | $5.88 | $5.89 | $5.89 | 2,234,451 |
| 2015-10-12 | $6.39 | $6.47 | $6.05 | $6.07 | $6.07 | 1,697,292 |
| 2015-10-09 | $6.15 | $6.53 | $6.06 | $6.32 | $6.32 | 2,175,049 |
| 2015-10-08 | $6.30 | $6.46 | $6.00 | $6.14 | $6.14 | 2,377,403 |
| 2015-10-07 | $6.60 | $6.60 | $6.25 | $6.37 | $6.37 | 2,643,566 |
| 2015-10-06 | $6.32 | $6.57 | $6.10 | $6.49 | $6.49 | 2,978,054 |
| 2015-10-05 | $6.13 | $6.54 | $6.04 | $6.30 | $6.30 | 2,328,066 |
| 2015-10-02 | $5.36 | $6.12 | $5.31 | $6.10 | $6.10 | 3,171,855 |
| 2015-10-01 | $5.80 | $5.80 | $5.25 | $5.63 | $5.63 | 4,220,960 |
| 2015-09-30 | $5.31 | $5.49 | $5.22 | $5.30 | $5.30 | 2,833,345 |
| 2015-09-29 | $5.42 | $5.66 | $5.08 | $5.20 | $5.20 | 3,603,868 |
| 2015-09-28 | $5.85 | $5.85 | $5.37 | $5.39 | $5.39 | 2,662,855 |
| 2015-09-25 | $6.22 | $6.23 | $5.50 | $5.92 | $5.92 | 3,704,984 |
| 2015-09-24 | $6.42 | $6.42 | $5.89 | $6.17 | $6.17 | 4,205,299 |
| 2015-09-23 | $6.56 | $6.77 | $6.44 | $6.47 | $6.47 | 7,437,735 |
| 2015-09-22 | $6.73 | $6.77 | $6.50 | $6.58 | $6.58 | 2,223,315 |
| 2015-09-21 | $7.40 | $7.44 | $6.70 | $6.85 | $6.85 | 2,746,090 |
| 2015-09-18 | $7.54 | $7.72 | $7.10 | $7.32 | $7.32 | 8,598,273 |
| 2015-09-17 | $7.46 | $7.70 | $7.43 | $7.64 | $7.64 | 3,295,097 |
| 2015-09-16 | $7.60 | $7.66 | $7.35 | $7.48 | $7.48 | 2,715,532 |
| 2015-09-15 | $7.54 | $7.63 | $7.36 | $7.59 | $7.59 | 1,666,779 |
| 2015-09-14 | $7.24 | $7.55 | $7.11 | $7.52 | $7.52 | 1,880,441 |
| 2015-09-11 | $7.02 | $7.27 | $7.02 | $7.24 | $7.24 | 1,301,987 |
| 2015-09-10 | $6.73 | $7.13 | $6.73 | $7.12 | $7.12 | 1,222,745 |
| 2015-09-09 | $7.13 | $7.16 | $6.79 | $6.82 | $6.82 | 1,545,209 |
| 2015-09-08 | $6.92 | $7.10 | $6.82 | $7.08 | $7.08 | 921,138 |
| 2015-09-04 | $6.65 | $6.85 | $6.60 | $6.84 | $6.84 | 782,559 |
| 2015-09-03 | $7.16 | $7.16 | $6.67 | $6.77 | $6.77 | 1,265,056 |
| 2015-09-02 | $6.89 | $7.03 | $6.67 | $7.03 | $7.03 | 1,220,853 |
| 2015-09-01 | $6.84 | $6.96 | $6.72 | $6.82 | $6.82 | 1,771,416 |
| 2015-08-31 | $7.31 | $7.40 | $6.97 | $7.00 | $7.00 | 2,128,191 |
Synergy Pharmaceuticals Inc (SGYPQ) News Headlines
Recent Synergy Pharmaceuticals Inc (SGYPQ) News
Similar Companies to Synergy Pharmaceuticals Inc (SGYPQ) 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 | -- | -- | -- |