Canopy Growth Corp (TWMJF) Exchange: PINK
Data as of May 6, 2024
$30.21 ($-0.60) -1.94%
Canopy Growth Corp - Daily Information
Click for more stock information on Canopy Growth Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $30.31 |
| Previous Close | $30.21 |
| High | $30.62 |
| Low | $29.32 |
| Adjusted Open | $30.31 |
| Previous Adjusted Close | $30.21 |
| Adjusted High | $30.62 |
| Adjusted Low | $29.32 |
About Canopy Growth Corp (TWMJF)
DELISTED - Canopy Growth
Invest in Canopy Growth Corp (TWMJF)
Historical Stock Data for Canopy Growth Corp (TWMJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-23 | $30.31 | $30.62 | $29.32 | $30.21 | $30.21 | 1,301,122 |
| 2018-05-22 | $29.80 | $30.82 | $28.81 | $30.81 | $30.81 | 1,880,920 |
| 2018-05-21 | $29.01 | $31.15 | $28.00 | $30.35 | $30.35 | 2,263,009 |
| 2018-05-18 | $25.78 | $28.00 | $25.63 | $28.00 | $28.00 | 1,916,984 |
| 2018-05-17 | $24.99 | $26.30 | $24.51 | $25.86 | $25.86 | 1,126,984 |
| 2018-05-16 | $25.43 | $25.86 | $25.02 | $25.02 | $25.02 | 516,391 |
| 2018-05-15 | $25.13 | $25.37 | $24.75 | $25.31 | $25.31 | 690,010 |
| 2018-05-14 | $24.73 | $26.10 | $24.46 | $25.25 | $25.25 | 1,655,598 |
| 2018-05-11 | $23.26 | $23.89 | $23.22 | $23.71 | $23.71 | 424,931 |
| 2018-05-10 | $23.61 | $23.70 | $23.16 | $23.30 | $23.30 | 277,677 |
| 2018-05-09 | $22.88 | $23.51 | $22.88 | $23.23 | $23.23 | 299,268 |
| 2018-05-08 | $23.56 | $23.87 | $22.77 | $22.84 | $22.84 | 393,569 |
| 2018-05-07 | $23.53 | $24.05 | $23.30 | $23.50 | $23.50 | 650,473 |
| 2018-05-04 | $23.37 | $23.72 | $22.94 | $23.34 | $23.34 | 287,057 |
| 2018-05-03 | $22.53 | $23.60 | $22.53 | $23.26 | $23.26 | 414,732 |
| 2018-05-02 | $22.99 | $23.90 | $22.37 | $23.04 | $23.04 | 609,915 |
| 2018-05-01 | $23.13 | $23.52 | $22.55 | $22.96 | $22.96 | 441,466 |
| 2018-04-30 | $21.59 | $23.45 | $21.40 | $23.44 | $23.44 | 783,127 |
| 2018-04-27 | $21.41 | $21.74 | $21.00 | $21.70 | $21.70 | 299,484 |
| 2018-04-26 | $21.45 | $21.64 | $20.99 | $21.11 | $21.11 | 353,636 |
| 2018-04-25 | $21.94 | $22.25 | $21.04 | $21.16 | $21.16 | 574,302 |
| 2018-04-24 | $21.85 | $22.50 | $21.44 | $21.97 | $21.97 | 441,749 |
| 2018-04-23 | $23.46 | $23.71 | $21.77 | $21.88 | $21.88 | 869,379 |
| 2018-04-20 | $23.66 | $24.24 | $23.50 | $23.54 | $23.54 | 426,316 |
| 2018-04-19 | $24.30 | $24.45 | $23.48 | $23.91 | $23.91 | 522,810 |
| 2018-04-18 | $23.85 | $24.49 | $23.58 | $24.23 | $24.23 | 526,640 |
| 2018-04-17 | $24.52 | $24.95 | $23.56 | $23.80 | $23.80 | 722,853 |
| 2018-04-16 | $24.62 | $25.10 | $24.19 | $24.59 | $24.59 | 903,431 |
| 2018-04-13 | $22.17 | $24.30 | $21.80 | $23.64 | $23.64 | 1,306,842 |
| 2018-04-12 | $22.30 | $22.60 | $21.84 | $22.03 | $22.03 | 448,884 |
| 2018-04-11 | $21.89 | $22.55 | $21.30 | $22.00 | $22.00 | 741,578 |
| 2018-04-10 | $20.13 | $22.20 | $18.93 | $21.80 | $21.80 | 1,913,936 |
| 2018-04-09 | $21.94 | $22.38 | $20.16 | $20.25 | $20.25 | 995,326 |
| 2018-04-06 | $22.31 | $22.37 | $20.96 | $21.64 | $21.64 | 839,790 |
| 2018-04-05 | $22.16 | $22.73 | $21.35 | $22.30 | $22.30 | 885,176 |
| 2018-04-04 | $21.21 | $22.41 | $19.78 | $21.63 | $21.63 | 2,106,940 |
| 2018-04-03 | $24.74 | $25.71 | $21.50 | $21.85 | $21.85 | 1,796,832 |
| 2018-04-02 | $25.45 | $32.78 | $24.38 | $24.82 | $24.82 | 880,827 |
| 2018-03-29 | $25.11 | $26.55 | $24.75 | $26.12 | $26.12 | 690,070 |
| 2018-03-28 | $25.46 | $25.78 | $24.30 | $24.99 | $24.99 | 801,263 |
| 2018-03-27 | $26.55 | $27.00 | $25.50 | $25.78 | $25.78 | 611,159 |
| 2018-03-26 | $26.35 | $26.84 | $25.90 | $26.62 | $26.62 | 706,566 |
| 2018-03-23 | $26.27 | $26.68 | $25.58 | $25.90 | $25.90 | 1,290,954 |
| 2018-03-22 | $25.40 | $25.90 | $24.24 | $24.50 | $24.50 | 833,559 |
| 2018-03-21 | $25.31 | $25.94 | $25.05 | $25.66 | $25.66 | 516,259 |
| 2018-03-20 | $25.91 | $26.21 | $25.08 | $25.24 | $25.24 | 624,084 |
| 2018-03-19 | $25.02 | $25.90 | $24.49 | $25.80 | $25.80 | 947,508 |
| 2018-03-16 | $23.94 | $25.25 | $23.61 | $24.49 | $24.49 | 604,471 |
| 2018-03-15 | $23.95 | $24.51 | $23.61 | $23.91 | $23.91 | 465,264 |
| 2018-03-14 | $24.66 | $24.76 | $23.87 | $24.00 | $24.00 | 365,111 |
| 2018-03-13 | $25.03 | $25.46 | $24.38 | $24.54 | $24.54 | 524,241 |
| 2018-03-12 | $24.50 | $25.33 | $23.50 | $25.28 | $25.28 | 705,701 |
| 2018-03-09 | $24.86 | $25.23 | $24.01 | $24.18 | $24.18 | 564,859 |
| 2018-03-08 | $24.64 | $25.17 | $23.70 | $24.66 | $24.66 | 595,709 |
| 2018-03-07 | $24.94 | $26.05 | $24.20 | $24.35 | $24.35 | 981,644 |
| 2018-03-06 | $26.23 | $26.78 | $25.27 | $25.60 | $25.60 | 1,873,602 |
| 2018-03-05 | $22.72 | $25.10 | $22.48 | $24.92 | $24.92 | 1,714,684 |
| 2018-03-02 | $23.03 | $23.21 | $22.22 | $22.52 | $22.52 | 1,046,062 |
| 2018-03-01 | $21.31 | $23.38 | $21.02 | $23.35 | $23.35 | 1,300,746 |
| 2018-02-28 | $20.44 | $21.68 | $20.10 | $21.32 | $21.32 | 733,607 |
| 2018-02-27 | $21.28 | $21.38 | $20.07 | $20.64 | $20.64 | 1,383,316 |
| 2018-02-26 | $22.39 | $22.40 | $21.34 | $21.55 | $21.55 | 913,012 |
| 2018-02-23 | $22.67 | $23.12 | $21.90 | $22.04 | $22.04 | 773,682 |
| 2018-02-22 | $22.66 | $23.34 | $22.23 | $22.34 | $22.34 | 615,916 |
| 2018-02-21 | $23.46 | $23.60 | $22.20 | $22.59 | $22.59 | 845,608 |
| 2018-02-20 | $21.76 | $23.75 | $21.36 | $23.42 | $23.42 | 1,473,081 |
| 2018-02-16 | $21.30 | $22.31 | $21.06 | $21.15 | $21.15 | 980,079 |
| 2018-02-15 | $22.17 | $22.50 | $21.74 | $22.49 | $22.49 | 550,749 |
| 2018-02-14 | $22.35 | $22.58 | $21.69 | $21.75 | $21.75 | 827,978 |
| 2018-02-13 | $21.45 | $21.77 | $20.74 | $21.21 | $21.21 | 740,851 |
| 2018-02-12 | $22.24 | $23.39 | $21.10 | $21.39 | $21.39 | 940,146 |
| 2018-02-09 | $21.30 | $25.31 | $19.99 | $22.35 | $22.35 | 1,589,466 |
| 2018-02-08 | $22.48 | $23.00 | $20.90 | $21.44 | $21.44 | 910,737 |
| 2018-02-07 | $24.93 | $25.01 | $21.24 | $22.00 | $22.00 | 2,035,834 |
| 2018-02-06 | $19.83 | $23.02 | $19.75 | $23.00 | $23.00 | 1,818,921 |
| 2018-02-05 | $18.00 | $22.15 | $16.74 | $19.35 | $19.35 | 3,190,439 |
| 2018-02-02 | $21.73 | $22.18 | $18.83 | $19.40 | $19.40 | 3,883,297 |
| 2018-02-01 | $24.95 | $25.78 | $22.00 | $22.45 | $22.45 | 2,587,064 |
| 2018-01-31 | $23.85 | $26.26 | $23.84 | $25.20 | $25.20 | 1,131,880 |
| 2018-01-30 | $25.68 | $26.53 | $22.72 | $24.74 | $24.74 | 1,636,076 |
| 2018-01-29 | $28.26 | $28.89 | $25.50 | $26.84 | $26.84 | 1,530,067 |
| 2018-01-26 | $25.34 | $28.49 | $24.90 | $28.49 | $28.49 | 1,747,291 |
| 2018-01-25 | $27.97 | $28.33 | $25.14 | $25.67 | $25.67 | 2,154,196 |
| 2018-01-24 | $29.17 | $29.80 | $27.99 | $28.33 | $28.33 | 1,175,766 |
| 2018-01-23 | $29.58 | $30.25 | $28.75 | $29.49 | $29.49 | 975,415 |
| 2018-01-22 | $30.04 | $30.55 | $29.31 | $30.05 | $30.05 | 849,927 |
| 2018-01-19 | $30.43 | $31.00 | $29.81 | $29.95 | $29.95 | 624,558 |
| 2018-01-18 | $29.65 | $30.05 | $28.60 | $29.75 | $29.75 | 1,235,135 |
| 2018-01-17 | $30.95 | $31.09 | $29.32 | $30.24 | $30.24 | 1,368,842 |
| 2018-01-16 | $28.05 | $31.48 | $27.99 | $29.26 | $29.26 | 2,840,150 |
| 2018-01-12 | $30.46 | $30.46 | $24.42 | $25.91 | $25.91 | 5,493,356 |
| 2018-01-11 | $32.01 | $32.82 | $29.89 | $30.05 | $30.05 | 3,691,857 |
| 2018-01-10 | $34.84 | $35.88 | $32.15 | $33.43 | $33.43 | 1,900,567 |
| 2018-01-09 | $32.45 | $35.34 | $30.31 | $33.87 | $33.87 | 4,254,498 |
| 2018-01-08 | $27.65 | $32.11 | $27.65 | $32.11 | $32.11 | 3,261,119 |
| 2018-01-05 | $23.00 | $28.09 | $22.93 | $27.39 | $27.39 | 2,383,971 |
| 2018-01-04 | $28.42 | $28.57 | $23.19 | $25.89 | $25.89 | 4,691,951 |
| 2018-01-03 | $28.06 | $28.88 | $25.73 | $28.65 | $28.65 | 3,037,998 |
| 2018-01-02 | $24.27 | $25.89 | $24.05 | $25.88 | $25.88 | 2,324,185 |
| 2017-12-29 | $24.93 | $26.37 | $20.69 | $23.66 | $23.66 | 4,622,812 |
| 2017-12-28 | $22.35 | $24.45 | $22.19 | $24.20 | $24.20 | 2,630,162 |
| 2017-12-27 | $19.53 | $22.33 | $19.16 | $21.99 | $21.99 | 2,183,838 |
| 2017-12-26 | $18.60 | $19.98 | $18.59 | $19.55 | $19.55 | 1,251,984 |
| 2017-12-22 | $17.39 | $18.65 | $17.15 | $18.14 | $18.14 | 1,584,484 |
| 2017-12-21 | $16.51 | $17.24 | $16.30 | $17.19 | $17.19 | 717,069 |
| 2017-12-20 | $17.10 | $17.26 | $15.83 | $16.46 | $16.46 | 1,027,825 |
| 2017-12-19 | $16.03 | $17.08 | $15.99 | $17.00 | $17.00 | 1,370,941 |
| 2017-12-18 | $15.42 | $16.09 | $15.37 | $16.03 | $16.03 | 944,318 |
| 2017-12-15 | $15.33 | $15.40 | $14.94 | $15.06 | $15.06 | 419,404 |
| 2017-12-14 | $14.95 | $15.42 | $14.95 | $15.35 | $15.35 | 374,551 |
| 2017-12-13 | $15.56 | $15.59 | $14.85 | $14.95 | $14.95 | 712,926 |
| 2017-12-12 | $15.55 | $15.70 | $15.28 | $15.55 | $15.55 | 592,799 |
| 2017-12-11 | $15.26 | $15.58 | $14.95 | $15.50 | $15.50 | 960,238 |
| 2017-12-08 | $14.68 | $15.19 | $14.60 | $15.12 | $15.12 | 747,687 |
| 2017-12-07 | $14.32 | $14.58 | $14.12 | $14.24 | $14.24 | 453,603 |
| 2017-12-06 | $14.82 | $14.85 | $14.25 | $14.38 | $14.38 | 462,999 |
| 2017-12-05 | $14.71 | $15.11 | $14.42 | $14.79 | $14.79 | 876,345 |
| 2017-12-04 | $14.51 | $14.55 | $14.19 | $14.38 | $14.38 | 489,217 |
| 2017-12-01 | $14.60 | $14.71 | $14.10 | $14.20 | $14.20 | 581,123 |
| 2017-11-30 | $13.44 | $14.50 | $13.34 | $14.28 | $14.28 | 873,118 |
| 2017-11-29 | $14.43 | $14.56 | $12.97 | $13.63 | $13.63 | 1,051,675 |
| 2017-11-28 | $15.64 | $15.90 | $12.60 | $14.73 | $14.73 | 1,194,072 |
| 2017-11-27 | $15.17 | $15.72 | $15.09 | $15.44 | $15.44 | 1,179,864 |
| 2017-11-24 | $15.13 | $15.13 | $14.85 | $15.02 | $15.02 | 499,928 |
| 2017-11-22 | $14.45 | $15.29 | $14.40 | $15.24 | $15.24 | 993,898 |
| 2017-11-21 | $14.60 | $14.67 | $14.15 | $14.37 | $14.37 | 651,292 |
| 2017-11-20 | $14.80 | $15.07 | $14.34 | $14.52 | $14.52 | 969,357 |
| 2017-11-17 | $13.33 | $14.87 | $13.06 | $14.45 | $14.45 | 1,639,410 |
| 2017-11-16 | $14.17 | $14.23 | $13.05 | $13.52 | $13.52 | 2,298,538 |
| 2017-11-15 | $15.21 | $15.30 | $14.24 | $14.47 | $14.47 | 1,772,001 |
| 2017-11-14 | $15.74 | $16.04 | $15.14 | $15.69 | $15.69 | 1,351,324 |
| 2017-11-13 | $15.94 | $16.32 | $15.82 | $15.99 | $15.99 | 1,160,127 |
| 2017-11-10 | $15.43 | $16.05 | $15.32 | $15.80 | $15.80 | 955,032 |
| 2017-11-09 | $15.31 | $15.68 | $14.19 | $15.26 | $15.26 | 1,391,318 |
| 2017-11-08 | $15.79 | $16.50 | $14.98 | $15.46 | $15.46 | 2,143,144 |
| 2017-11-07 | $15.53 | $16.98 | $14.99 | $15.48 | $15.48 | 2,917,907 |
| 2017-11-06 | $13.44 | $15.27 | $13.43 | $15.25 | $15.25 | 2,308,131 |
| 2017-11-03 | $12.51 | $13.29 | $12.48 | $13.27 | $13.27 | 929,800 |
| 2017-11-02 | $12.92 | $12.94 | $12.40 | $12.61 | $12.61 | 797,578 |
| 2017-11-01 | $12.94 | $13.21 | $12.37 | $12.79 | $12.79 | 1,365,964 |
| 2017-10-31 | $12.04 | $13.24 | $11.87 | $12.57 | $12.57 | 3,280,134 |
| 2017-10-30 | $10.98 | $12.17 | $10.98 | $11.90 | $11.90 | 2,106,879 |
| 2017-10-27 | $10.08 | $10.08 | $9.85 | $9.99 | $9.99 | 355,917 |
| 2017-10-26 | $10.19 | $10.23 | $10.04 | $10.10 | $10.10 | 314,917 |
| 2017-10-25 | $10.31 | $10.32 | $10.03 | $10.19 | $10.19 | 236,223 |
| 2017-10-24 | $10.35 | $10.38 | $10.00 | $10.20 | $10.20 | 264,554 |
| 2017-10-23 | $10.30 | $10.49 | $10.15 | $10.24 | $10.24 | 583,144 |
| 2017-10-20 | $9.48 | $10.21 | $9.46 | $10.13 | $10.13 | 444,363 |
| 2017-10-19 | $9.78 | $9.78 | $9.37 | $9.46 | $9.46 | 548,274 |
| 2017-10-18 | $9.89 | $9.98 | $9.65 | $9.81 | $9.81 | 422,538 |
| 2017-10-17 | $10.30 | $10.40 | $9.41 | $10.01 | $10.01 | 944,535 |
| 2017-10-16 | $10.48 | $10.64 | $10.40 | $10.50 | $10.50 | 351,825 |
| 2017-10-13 | $10.30 | $10.47 | $10.05 | $10.31 | $10.31 | 581,164 |
| 2017-10-12 | $10.90 | $11.01 | $10.30 | $10.49 | $10.49 | 747,061 |
| 2017-10-11 | $10.15 | $11.01 | $10.12 | $10.91 | $10.91 | 887,498 |
| 2017-10-10 | $10.38 | $10.41 | $10.02 | $10.26 | $10.26 | 461,226 |
| 2017-10-09 | $10.17 | $10.34 | $10.09 | $10.34 | $10.34 | 434,163 |
| 2017-10-06 | $10.26 | $10.51 | $9.42 | $9.97 | $9.97 | 932,440 |
| 2017-10-05 | $9.54 | $10.15 | $9.48 | $10.09 | $10.09 | 979,710 |
| 2017-10-04 | $9.28 | $9.54 | $9.15 | $9.52 | $9.52 | 356,861 |
| 2017-10-03 | $9.11 | $9.41 | $8.97 | $9.16 | $9.16 | 494,711 |
| 2017-10-02 | $8.62 | $9.05 | $8.59 | $9.05 | $9.05 | 365,442 |
| 2017-09-29 | $8.62 | $8.64 | $8.51 | $8.60 | $8.60 | 161,365 |
| 2017-09-28 | $8.65 | $8.68 | $8.55 | $8.63 | $8.63 | 153,287 |
| 2017-09-27 | $8.57 | $8.73 | $8.57 | $8.65 | $8.65 | 199,251 |
| 2017-09-26 | $8.57 | $8.61 | $8.49 | $8.57 | $8.57 | 189,014 |
| 2017-09-25 | $8.46 | $8.73 | $8.45 | $8.52 | $8.52 | 262,951 |
| 2017-09-22 | $8.49 | $8.60 | $8.32 | $8.47 | $8.47 | 227,159 |
| 2017-09-21 | $8.63 | $8.67 | $8.35 | $8.47 | $8.47 | 343,610 |
| 2017-09-20 | $8.84 | $8.86 | $8.54 | $8.61 | $8.61 | 378,469 |
| 2017-09-19 | $8.67 | $8.86 | $8.58 | $8.80 | $8.80 | 462,671 |
| 2017-09-18 | $8.51 | $8.67 | $8.42 | $8.61 | $8.61 | 432,885 |
| 2017-09-15 | $8.40 | $8.50 | $8.32 | $8.42 | $8.42 | 349,042 |
| 2017-09-14 | $8.24 | $8.35 | $8.05 | $8.26 | $8.26 | 221,573 |
| 2017-09-13 | $8.42 | $8.58 | $8.07 | $8.20 | $8.20 | 501,785 |
| 2017-09-12 | $7.86 | $8.34 | $7.85 | $8.30 | $8.30 | 506,313 |
| 2017-09-11 | $7.65 | $7.82 | $7.58 | $7.82 | $7.82 | 326,924 |
| 2017-09-08 | $7.53 | $7.81 | $7.50 | $7.57 | $7.57 | 264,276 |
| 2017-09-07 | $7.52 | $7.54 | $7.42 | $7.44 | $7.44 | 142,778 |
| 2017-09-06 | $7.26 | $7.51 | $7.25 | $7.45 | $7.45 | 193,828 |
| 2017-09-05 | $7.24 | $7.30 | $7.22 | $7.25 | $7.25 | 143,649 |
| 2017-09-01 | $7.25 | $7.27 | $7.20 | $7.21 | $7.21 | 167,946 |
| 2017-08-31 | $7.06 | $7.18 | $7.02 | $7.18 | $7.18 | 279,172 |
| 2017-08-30 | $7.04 | $7.06 | $6.97 | $7.03 | $7.03 | 67,114 |
| 2017-08-29 | $7.13 | $7.15 | $7.02 | $7.06 | $7.06 | 76,331 |
| 2017-08-28 | $7.04 | $7.17 | $7.04 | $7.14 | $7.14 | 86,752 |
| 2017-08-25 | $7.10 | $7.13 | $7.03 | $7.09 | $7.09 | 42,514 |
| 2017-08-24 | $7.15 | $7.20 | $6.93 | $7.07 | $7.07 | 109,853 |
| 2017-08-23 | $6.97 | $7.15 | $6.91 | $7.15 | $7.15 | 196,809 |
| 2017-08-22 | $6.80 | $6.93 | $6.66 | $6.93 | $6.93 | 142,364 |
| 2017-08-21 | $6.91 | $6.94 | $6.64 | $6.79 | $6.79 | 270,871 |
| 2017-08-18 | $7.01 | $7.07 | $6.95 | $6.96 | $6.96 | 83,477 |
| 2017-08-17 | $7.02 | $7.06 | $6.95 | $6.95 | $6.95 | 75,461 |
| 2017-08-16 | $7.02 | $7.06 | $6.90 | $7.05 | $7.05 | 94,595 |
| 2017-08-15 | $7.08 | $7.09 | $6.91 | $6.99 | $6.99 | 132,127 |
| 2017-08-14 | $6.91 | $7.08 | $6.78 | $7.05 | $7.05 | 213,394 |
| 2017-08-11 | $7.06 | $7.09 | $6.95 | $6.98 | $6.98 | 107,400 |
| 2017-08-10 | $7.13 | $7.15 | $7.05 | $7.05 | $7.05 | 118,244 |
| 2017-08-09 | $7.14 | $7.20 | $7.06 | $7.13 | $7.13 | 90,859 |
| 2017-08-08 | $7.10 | $7.26 | $7.03 | $7.16 | $7.16 | 179,412 |
| 2017-08-07 | $7.14 | $7.14 | $7.02 | $7.05 | $7.05 | 95,889 |
| 2017-08-04 | $7.00 | $7.15 | $6.98 | $7.02 | $7.02 | 146,685 |
| 2017-08-03 | $7.14 | $7.15 | $7.00 | $7.04 | $7.04 | 125,915 |
| 2017-08-02 | $7.12 | $7.17 | $7.03 | $7.17 | $7.17 | 121,715 |
| 2017-08-01 | $7.23 | $7.27 | $7.00 | $7.17 | $7.17 | 231,214 |
| 2017-07-31 | $7.37 | $7.41 | $7.15 | $7.25 | $7.25 | 133,416 |
| 2017-07-28 | $7.18 | $7.45 | $7.13 | $7.32 | $7.32 | 201,425 |
| 2017-07-27 | $7.42 | $7.63 | $7.05 | $7.13 | $7.13 | 449,456 |
| 2017-07-26 | $7.03 | $7.36 | $7.01 | $7.34 | $7.34 | 293,208 |
| 2017-07-25 | $6.90 | $7.10 | $6.84 | $7.00 | $7.00 | 287,497 |
| 2017-07-24 | $6.63 | $6.90 | $6.60 | $6.87 | $6.87 | 241,023 |
| 2017-07-21 | $6.53 | $6.57 | $6.50 | $6.57 | $6.57 | 95,502 |
| 2017-07-20 | $6.67 | $6.70 | $6.51 | $6.56 | $6.56 | 124,273 |
| 2017-07-19 | $6.51 | $6.69 | $6.49 | $6.62 | $6.62 | 165,649 |
| 2017-07-18 | $6.49 | $6.62 | $6.35 | $6.47 | $6.47 | 169,034 |
| 2017-07-17 | $6.25 | $6.53 | $6.21 | $6.47 | $6.47 | 191,957 |
| 2017-07-14 | $6.18 | $6.25 | $6.18 | $6.20 | $6.20 | 94,962 |
| 2017-07-13 | $6.24 | $6.30 | $6.17 | $6.18 | $6.18 | 93,762 |
| 2017-07-12 | $6.07 | $6.32 | $6.07 | $6.29 | $6.29 | 141,917 |
| 2017-07-11 | $6.10 | $6.12 | $6.01 | $6.07 | $6.07 | 77,126 |
| 2017-07-10 | $6.08 | $6.11 | $6.00 | $6.09 | $6.09 | 71,330 |
| 2017-07-07 | $6.13 | $6.19 | $6.04 | $6.08 | $6.08 | 64,387 |
| 2017-07-06 | $6.20 | $6.22 | $6.07 | $6.10 | $6.10 | 78,510 |
| 2017-07-05 | $6.25 | $6.29 | $6.15 | $6.19 | $6.19 | 106,334 |
| 2017-07-03 | $6.10 | $6.28 | $6.10 | $6.24 | $6.24 | 61,653 |
| 2017-06-30 | $6.08 | $6.15 | $6.02 | $6.13 | $6.13 | 82,848 |
| 2017-06-29 | $6.32 | $6.34 | $6.03 | $6.13 | $6.13 | 89,155 |
| 2017-06-28 | $6.08 | $6.35 | $5.97 | $6.26 | $6.26 | 108,155 |
| 2017-06-27 | $6.08 | $6.24 | $5.94 | $6.07 | $6.07 | 281,300 |
| 2017-06-26 | $6.57 | $6.67 | $6.32 | $6.39 | $6.39 | 246,900 |
| 2017-06-23 | $6.47 | $6.50 | $6.25 | $6.35 | $6.35 | 143,833 |
| 2017-06-22 | $6.26 | $6.49 | $6.24 | $6.48 | $6.48 | 174,500 |
| 2017-06-21 | $5.95 | $6.16 | $5.91 | $6.16 | $6.16 | 114,979 |
| 2017-06-20 | $5.97 | $6.05 | $5.84 | $5.97 | $5.97 | 73,686 |
| 2017-06-19 | $5.90 | $6.11 | $5.90 | $6.01 | $6.01 | 228,602 |
| 2017-06-16 | $5.67 | $5.92 | $5.66 | $5.89 | $5.89 | 97,642 |
| 2017-06-15 | $5.69 | $5.71 | $5.58 | $5.66 | $5.66 | 85,931 |
| 2017-06-14 | $5.86 | $6.00 | $5.67 | $5.77 | $5.77 | 111,945 |
| 2017-06-13 | $6.12 | $6.23 | $5.83 | $5.86 | $5.86 | 220,288 |
| 2017-06-12 | $5.94 | $6.12 | $5.88 | $6.04 | $6.04 | 171,669 |
| 2017-06-09 | $5.46 | $5.98 | $5.38 | $5.83 | $5.83 | 169,249 |
| 2017-06-08 | $5.37 | $5.50 | $5.22 | $5.45 | $5.45 | 235,784 |
| 2017-06-07 | $4.95 | $5.43 | $4.90 | $5.30 | $5.30 | 301,151 |
| 2017-06-06 | $5.34 | $5.46 | $4.96 | $5.08 | $5.08 | 444,263 |
| 2017-06-05 | $5.55 | $5.58 | $5.34 | $5.45 | $5.45 | 175,496 |
| 2017-06-02 | $5.58 | $5.68 | $5.51 | $5.56 | $5.56 | 81,321 |
| 2017-06-01 | $5.41 | $5.68 | $5.41 | $5.61 | $5.61 | 93,900 |
| 2017-05-31 | $5.67 | $5.70 | $5.46 | $5.50 | $5.50 | 199,835 |
| 2017-05-30 | $5.82 | $5.86 | $5.68 | $5.68 | $5.68 | 153,700 |
| 2017-05-26 | $5.65 | $6.02 | $5.60 | $5.93 | $5.93 | 121,317 |
| 2017-05-25 | $5.93 | $5.95 | $5.65 | $5.69 | $5.69 | 216,938 |
| 2017-05-24 | $6.01 | $6.03 | $5.88 | $5.92 | $5.92 | 123,215 |
| 2017-05-23 | $6.01 | $6.09 | $5.95 | $5.98 | $5.98 | 113,895 |
| 2017-05-22 | $6.01 | $6.04 | $5.96 | $6.02 | $6.02 | 129,985 |
| 2017-05-19 | $5.99 | $6.10 | $5.95 | $6.02 | $6.02 | 106,927 |
| 2017-05-18 | $5.93 | $6.11 | $5.84 | $5.98 | $5.98 | 108,580 |
| 2017-05-17 | $6.08 | $6.11 | $5.95 | $5.99 | $5.99 | 144,271 |
| 2017-05-16 | $6.13 | $6.17 | $5.99 | $6.13 | $6.13 | 128,407 |
| 2017-05-15 | $6.00 | $6.16 | $5.91 | $6.05 | $6.05 | 165,949 |
| 2017-05-12 | $6.34 | $6.43 | $5.92 | $5.92 | $5.92 | 234,730 |
| 2017-05-11 | $5.47 | $6.27 | $5.36 | $6.25 | $6.25 | 474,810 |
| 2017-05-10 | $6.01 | $6.03 | $5.68 | $5.70 | $5.70 | 574,039 |
| 2017-05-09 | $6.35 | $6.40 | $6.00 | $6.03 | $6.03 | 504,828 |
| 2017-05-08 | $6.52 | $6.56 | $6.25 | $6.35 | $6.35 | 371,166 |
| 2017-05-05 | $6.59 | $6.62 | $6.49 | $6.54 | $6.54 | 122,270 |
| 2017-05-04 | $6.70 | $6.72 | $6.51 | $6.63 | $6.63 | 115,018 |
| 2017-05-03 | $6.69 | $6.75 | $6.64 | $6.65 | $6.65 | 145,073 |
| 2017-05-02 | $6.70 | $6.82 | $6.60 | $6.64 | $6.64 | 204,242 |
| 2017-05-01 | $6.72 | $6.77 | $6.65 | $6.69 | $6.69 | 265,840 |
| 2017-04-28 | $6.50 | $6.70 | $6.48 | $6.66 | $6.66 | 247,845 |
| 2017-04-27 | $6.68 | $6.70 | $6.50 | $6.51 | $6.51 | 354,514 |
| 2017-04-26 | $6.96 | $6.98 | $6.65 | $6.74 | $6.74 | 304,451 |
| 2017-04-25 | $7.23 | $7.27 | $6.88 | $6.99 | $6.99 | 470,300 |
| 2017-04-24 | $7.36 | $7.48 | $7.24 | $7.26 | $7.26 | 167,837 |
| 2017-04-21 | $7.39 | $7.41 | $7.29 | $7.31 | $7.31 | 185,883 |
| 2017-04-20 | $7.54 | $7.58 | $7.31 | $7.35 | $7.35 | 301,139 |
| 2017-04-19 | $7.30 | $7.69 | $7.28 | $7.60 | $7.60 | 303,362 |
| 2017-04-18 | $7.11 | $7.30 | $7.02 | $7.23 | $7.23 | 304,029 |
| 2017-04-17 | $7.46 | $7.49 | $7.17 | $7.22 | $7.22 | 367,977 |
| 2017-04-13 | $7.72 | $7.82 | $7.30 | $7.46 | $7.46 | 338,858 |
| 2017-04-12 | $7.79 | $7.87 | $7.55 | $7.74 | $7.74 | 229,326 |
| 2017-04-11 | $8.28 | $8.38 | $7.65 | $7.73 | $7.73 | 421,108 |
| 2017-04-10 | $7.71 | $8.20 | $7.55 | $8.17 | $8.17 | 530,079 |
| 2017-04-07 | $7.73 | $7.77 | $7.52 | $7.64 | $7.64 | 232,548 |
| 2017-04-06 | $7.49 | $7.68 | $7.42 | $7.66 | $7.66 | 234,863 |
| 2017-04-05 | $7.53 | $7.78 | $7.43 | $7.49 | $7.49 | 263,602 |
| 2017-04-04 | $7.59 | $7.66 | $7.43 | $7.51 | $7.51 | 287,740 |
| 2017-04-03 | $7.94 | $7.99 | $7.63 | $7.63 | $7.63 | 320,500 |
| 2017-03-31 | $7.76 | $8.00 | $7.67 | $8.00 | $8.00 | 184,600 |
| 2017-03-30 | $8.10 | $8.12 | $7.77 | $7.83 | $7.83 | 264,900 |
| 2017-03-29 | $8.13 | $8.18 | $7.98 | $8.07 | $8.07 | 173,300 |
| 2017-03-28 | $8.41 | $8.43 | $7.98 | $8.16 | $8.16 | 410,000 |
| 2017-03-27 | $8.22 | $8.24 | $7.81 | $8.20 | $8.20 | 562,500 |
| 2017-03-24 | $7.64 | $7.69 | $7.33 | $7.37 | $7.37 | 167,200 |
| 2017-03-23 | $7.54 | $7.65 | $7.44 | $7.62 | $7.62 | 203,900 |
| 2017-03-22 | $7.31 | $7.45 | $7.12 | $7.32 | $7.32 | 323,800 |
| 2017-03-21 | $7.83 | $7.87 | $7.36 | $7.36 | $7.36 | 386,600 |
| 2017-03-20 | $8.01 | $8.15 | $7.71 | $7.73 | $7.73 | 287,700 |
| 2017-03-17 | $8.39 | $8.41 | $8.00 | $8.00 | $8.00 | 155,000 |
| 2017-03-16 | $8.27 | $8.42 | $8.22 | $8.30 | $8.30 | 153,600 |
| 2017-03-15 | $8.24 | $8.28 | $8.04 | $8.14 | $8.14 | 111,200 |
| 2017-03-14 | $8.34 | $8.36 | $8.17 | $8.21 | $8.21 | 142,100 |
| 2017-03-13 | $8.33 | $8.38 | $8.20 | $8.25 | $8.25 | 207,900 |
| 2017-03-10 | $8.40 | $8.41 | $7.99 | $8.07 | $8.07 | 167,800 |
| 2017-03-09 | $7.69 | $8.21 | $7.61 | $8.17 | $8.17 | 206,700 |
| 2017-03-08 | $7.70 | $7.92 | $7.10 | $7.76 | $7.76 | 786,400 |
| 2017-03-07 | $8.51 | $8.62 | $8.03 | $8.14 | $8.14 | 491,100 |
| 2017-03-06 | $8.85 | $8.86 | $8.52 | $8.77 | $8.77 | 219,500 |
| 2017-03-03 | $8.90 | $8.96 | $8.74 | $8.80 | $8.80 | 193,600 |
| 2017-03-02 | $8.91 | $8.98 | $8.78 | $8.83 | $8.83 | 159,300 |
| 2017-03-01 | $8.95 | $9.13 | $8.84 | $8.91 | $8.91 | 224,800 |
| 2017-02-28 | $9.33 | $9.45 | $8.83 | $8.91 | $8.91 | 295,400 |
| 2017-02-27 | $8.97 | $9.42 | $8.70 | $9.41 | $9.41 | 284,800 |
| 2017-02-24 | $9.16 | $9.19 | $8.50 | $8.91 | $8.91 | 717,600 |
| 2017-02-23 | $9.62 | $9.65 | $9.35 | $9.35 | $9.35 | 169,000 |
| 2017-02-22 | $9.71 | $9.75 | $9.29 | $9.49 | $9.49 | 469,000 |
| 2017-02-21 | $9.73 | $9.80 | $9.63 | $9.73 | $9.73 | 400,700 |
| 2017-02-17 | $9.60 | $9.73 | $9.40 | $9.63 | $9.63 | 251,200 |
| 2017-02-16 | $9.40 | $9.73 | $9.35 | $9.63 | $9.63 | 392,600 |
| 2017-02-15 | $9.21 | $9.28 | $8.80 | $9.26 | $9.26 | 533,000 |
| 2017-02-14 | $10.16 | $10.25 | $8.88 | $9.13 | $9.13 | 1,106,500 |
| 2017-02-13 | $9.65 | $10.14 | $9.60 | $9.92 | $9.92 | 863,300 |
| 2017-02-10 | $9.30 | $9.50 | $9.26 | $9.48 | $9.48 | 425,600 |
| 2017-02-09 | $9.30 | $9.30 | $9.09 | $9.19 | $9.19 | 316,900 |
| 2017-02-08 | $8.78 | $9.10 | $8.77 | $9.05 | $9.05 | 297,400 |
| 2017-02-07 | $8.81 | $9.35 | $8.62 | $8.73 | $8.73 | 762,100 |
| 2017-02-06 | $8.12 | $8.90 | $8.06 | $8.89 | $8.89 | 531,600 |
| 2017-02-03 | $7.85 | $8.08 | $7.81 | $8.07 | $8.07 | 249,000 |
| 2017-02-02 | $7.86 | $7.86 | $7.74 | $7.80 | $7.80 | 137,800 |
| 2017-02-01 | $7.81 | $7.86 | $7.62 | $7.69 | $7.69 | 163,627 |
| 2017-01-31 | $7.60 | $7.70 | $7.53 | $7.61 | $7.61 | 144,906 |
| 2017-01-30 | $7.51 | $7.66 | $7.40 | $7.47 | $7.47 | 153,317 |
| 2017-01-27 | $7.63 | $7.65 | $7.55 | $7.58 | $7.58 | 124,092 |
| 2017-01-26 | $7.68 | $7.81 | $7.61 | $7.62 | $7.62 | 123,121 |
| 2017-01-25 | $7.68 | $7.81 | $7.55 | $7.73 | $7.73 | 114,420 |
| 2017-01-24 | $7.83 | $7.95 | $7.60 | $7.72 | $7.72 | 184,984 |
| 2017-01-23 | $7.60 | $7.82 | $7.57 | $7.82 | $7.82 | 214,235 |
| 2017-01-20 | $7.34 | $7.57 | $7.22 | $7.57 | $7.57 | 98,906 |
| 2017-01-19 | $7.36 | $7.52 | $7.29 | $7.30 | $7.30 | 94,533 |
| 2017-01-18 | $7.65 | $7.70 | $7.36 | $7.38 | $7.38 | 155,597 |
| 2017-01-17 | $7.64 | $7.70 | $7.56 | $7.64 | $7.64 | 210,710 |
| 2017-01-13 | $7.33 | $7.44 | $7.26 | $7.39 | $7.39 | 107,429 |
| 2017-01-12 | $7.46 | $7.50 | $7.18 | $7.34 | $7.34 | 126,716 |
| 2017-01-11 | $7.46 | $7.48 | $7.27 | $7.36 | $7.36 | 198,324 |
| 2017-01-10 | $7.53 | $7.58 | $7.36 | $7.41 | $7.41 | 272,968 |
| 2017-01-09 | $7.44 | $7.63 | $7.40 | $7.49 | $7.49 | 211,297 |
| 2017-01-06 | $7.49 | $7.55 | $7.30 | $7.39 | $7.39 | 176,333 |
| 2017-01-05 | $7.67 | $7.85 | $7.35 | $7.48 | $7.48 | 260,676 |
| 2017-01-04 | $7.13 | $7.62 | $7.09 | $7.62 | $7.62 | 255,955 |
| 2017-01-03 | $6.88 | $7.04 | $6.82 | $7.00 | $7.00 | 129,066 |
| 2016-12-30 | $6.75 | $6.86 | $6.73 | $6.82 | $6.82 | 127,447 |
| 2016-12-29 | $6.84 | $6.88 | $6.62 | $6.75 | $6.75 | 111,668 |
| 2016-12-28 | $7.20 | $7.22 | $6.85 | $6.85 | $6.85 | 169,155 |
| 2016-12-27 | $6.92 | $7.21 | $6.91 | $7.19 | $7.19 | 113,208 |
| 2016-12-23 | $6.92 | $7.04 | $6.88 | $6.90 | $6.90 | 102,646 |
| 2016-12-22 | $6.48 | $7.04 | $6.48 | $6.86 | $6.86 | 143,420 |
| 2016-12-21 | $6.86 | $6.88 | $6.60 | $6.60 | $6.60 | 101,484 |
| 2016-12-20 | $6.92 | $7.07 | $6.35 | $6.87 | $6.87 | 365,925 |
| 2016-12-19 | $7.50 | $7.55 | $7.01 | $7.15 | $7.15 | 336,739 |
| 2016-12-16 | $7.70 | $7.71 | $7.51 | $7.53 | $7.53 | 160,741 |
| 2016-12-15 | $7.67 | $7.90 | $7.47 | $7.72 | $7.72 | 160,137 |
| 2016-12-14 | $8.51 | $8.61 | $7.64 | $7.74 | $7.74 | 307,300 |
| 2016-12-13 | $7.87 | $8.22 | $7.69 | $8.20 | $8.20 | 362,589 |
| 2016-12-12 | $7.58 | $7.73 | $7.37 | $7.62 | $7.62 | 96,058 |
| 2016-12-09 | $7.60 | $7.90 | $7.44 | $7.49 | $7.49 | 207,278 |
| 2016-12-08 | $8.22 | $8.33 | $7.56 | $7.57 | $7.57 | 352,126 |
| 2016-12-07 | $7.29 | $8.11 | $7.25 | $8.08 | $8.08 | 351,582 |
| 2016-12-06 | $8.02 | $8.15 | $7.36 | $7.55 | $7.55 | 437,796 |
| 2016-12-05 | $8.42 | $8.48 | $8.01 | $8.13 | $8.13 | 214,100 |
| 2016-12-02 | $8.78 | $8.86 | $8.40 | $8.56 | $8.56 | 257,080 |
| 2016-12-01 | $8.95 | $9.32 | $8.34 | $8.56 | $8.56 | 660,154 |
| 2016-11-30 | $8.34 | $8.78 | $8.20 | $8.78 | $8.78 | 327,032 |
| 2016-11-29 | $8.49 | $8.57 | $8.06 | $8.39 | $8.39 | 322,333 |
| 2016-11-28 | $8.15 | $8.40 | $8.00 | $8.33 | $8.33 | 279,517 |
| 2016-11-25 | $7.98 | $8.19 | $7.52 | $7.75 | $7.75 | 220,264 |
| 2016-11-23 | $5.70 | $7.75 | $5.58 | $7.69 | $7.69 | 772,298 |
| 2016-11-22 | $6.93 | $7.80 | $5.93 | $6.30 | $6.30 | 1,203,498 |
| 2016-11-21 | $8.95 | $9.95 | $7.68 | $7.80 | $7.80 | 731,254 |
| 2016-11-18 | $9.99 | $9.99 | $10.99 | $9.30 | $9.30 | 510,635 |
| 2016-11-17 | $9.23 | $9.90 | $8.25 | $9.69 | $9.69 | 625,789 |
| 2016-11-16 | $10.28 | $8.50 | $10.28 | $8.50 | $8.50 | 1,781,882 |
| 2016-11-15 | $9.13 | $9.13 | $10.02 | $10.02 | $10.02 | 1,134,713 |
| 2016-11-14 | $7.33 | $8.49 | $6.60 | $8.49 | $8.49 | 910,039 |
| 2016-11-11 | $6.87 | $7.90 | $6.50 | $6.92 | $6.92 | 744,181 |
| 2016-11-10 | $6.31 | $6.81 | $6.25 | $6.75 | $6.75 | 654,629 |
| 2016-11-09 | $5.39 | $6.24 | $5.00 | $6.17 | $6.17 | 595,538 |
| 2016-11-08 | $5.47 | $5.88 | $5.40 | $5.82 | $5.82 | 569,906 |
| 2016-11-07 | $5.31 | $5.50 | $5.27 | $5.40 | $5.40 | 299,717 |
| 2016-11-04 | $5.14 | $5.40 | $4.92 | $5.15 | $5.15 | 219,659 |
| 2016-11-03 | $5.22 | $5.38 | $5.10 | $5.18 | $5.18 | 174,312 |
| 2016-11-02 | $5.38 | $5.50 | $5.20 | $5.28 | $5.28 | 319,744 |
| 2016-11-01 | $5.06 | $5.21 | $4.96 | $5.21 | $5.21 | 254,306 |
| 2016-10-31 | $4.80 | $4.88 | $4.48 | $4.88 | $4.88 | 118,296 |
| 2016-10-28 | $4.80 | $4.90 | $4.62 | $4.70 | $4.70 | 244,006 |
| 2016-10-27 | $4.91 | $5.02 | $4.58 | $4.71 | $4.71 | 231,862 |
| 2016-10-26 | $4.32 | $4.78 | $4.15 | $4.68 | $4.68 | 436,511 |
| 2016-10-25 | $4.77 | $4.84 | $4.23 | $4.43 | $4.43 | 650,781 |
| 2016-10-24 | $4.91 | $5.09 | $4.72 | $4.83 | $4.83 | 357,050 |
| 2016-10-21 | $5.34 | $5.36 | $4.80 | $5.11 | $5.11 | 475,611 |
| 2016-10-20 | $5.42 | $5.56 | $5.34 | $5.47 | $5.47 | 507,918 |
| 2016-10-19 | $5.17 | $5.38 | $4.73 | $5.37 | $5.37 | 406,479 |
| 2016-10-18 | $4.71 | $5.07 | $4.60 | $4.98 | $4.98 | 394,153 |
| 2016-10-17 | $4.31 | $4.53 | $4.29 | $4.53 | $4.53 | 168,851 |
| 2016-10-14 | $4.15 | $4.27 | $4.14 | $4.24 | $4.24 | 85,249 |
| 2016-10-13 | $4.16 | $4.18 | $4.00 | $4.15 | $4.15 | 95,111 |
| 2016-10-12 | $4.31 | $4.38 | $4.04 | $4.14 | $4.14 | 126,884 |
| 2016-10-11 | $4.26 | $4.26 | $4.05 | $4.26 | $4.26 | 213,151 |
| 2016-10-10 | $4.15 | $4.15 | $3.90 | $4.00 | $4.00 | 6,424 |
| 2016-10-07 | $3.74 | $4.00 | $3.60 | $3.99 | $3.99 | 174,532 |
| 2016-10-06 | $3.90 | $4.42 | $3.44 | $3.73 | $3.73 | 531,168 |
| 2016-10-05 | $3.52 | $3.80 | $3.49 | $3.80 | $3.80 | 202,184 |
| 2016-10-04 | $3.30 | $3.50 | $3.28 | $3.46 | $3.46 | 158,873 |
| 2016-10-03 | $3.10 | $3.24 | $3.09 | $3.23 | $3.23 | 117,346 |
| 2016-09-30 | $3.06 | $3.10 | $3.05 | $3.07 | $3.07 | 42,781 |
| 2016-09-29 | $3.07 | $3.08 | $3.02 | $3.05 | $3.05 | 153,448 |
| 2016-09-28 | $3.06 | $3.06 | $3.01 | $3.05 | $3.05 | 20,311 |
| 2016-09-27 | $3.03 | $3.05 | $3.00 | $3.01 | $3.01 | 28,049 |
| 2016-09-26 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 27,881 |
| 2016-09-23 | $3.04 | $3.04 | $2.97 | $2.98 | $2.98 | 97,292 |
| 2016-09-22 | $3.07 | $3.07 | $3.02 | $3.02 | $3.02 | 43,222 |
| 2016-09-21 | $3.08 | $3.08 | $3.00 | $3.03 | $3.03 | 66,625 |
| 2016-09-20 | $3.10 | $3.11 | $3.04 | $3.04 | $3.04 | 54,743 |
| 2016-09-19 | $3.03 | $3.12 | $3.03 | $3.07 | $3.07 | 84,010 |
| 2016-09-16 | $3.01 | $3.03 | $2.98 | $3.02 | $3.02 | 89,311 |
| 2016-09-15 | $2.95 | $3.03 | $2.93 | $3.01 | $3.01 | 113,846 |
| 2016-09-14 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 69,235 |
| 2016-09-13 | $2.93 | $2.95 | $2.90 | $2.93 | $2.93 | 42,058 |
| 2016-09-12 | $2.93 | $2.98 | $2.92 | $2.98 | $2.98 | 43,341 |
| 2016-09-09 | $3.05 | $3.05 | $2.96 | $3.01 | $3.01 | 50,153 |
| 2016-09-08 | $3.10 | $3.14 | $3.03 | $3.04 | $3.04 | 56,334 |
| 2016-09-07 | $3.04 | $3.10 | $3.02 | $3.09 | $3.09 | 90,877 |
| 2016-09-06 | $2.99 | $3.05 | $2.98 | $3.02 | $3.02 | 120,408 |
| 2016-09-02 | $2.92 | $2.95 | $2.89 | $2.95 | $2.95 | 21,924 |
| 2016-09-01 | $2.84 | $2.91 | $2.84 | $2.90 | $2.90 | 34,949 |
| 2016-08-31 | $2.86 | $2.87 | $2.82 | $2.84 | $2.84 | 86,866 |
| 2016-08-30 | $2.94 | $2.94 | $2.86 | $2.90 | $2.90 | 87,564 |
| 2016-08-29 | $2.97 | $2.97 | $2.89 | $2.91 | $2.91 | 66,048 |
| 2016-08-26 | $2.99 | $3.00 | $2.92 | $2.97 | $2.97 | 21,566 |
| 2016-08-25 | $2.99 | $3.01 | $2.93 | $2.97 | $2.97 | 17,772 |
| 2016-08-24 | $2.97 | $2.98 | $2.92 | $2.92 | $2.92 | 41,911 |
| 2016-08-23 | $2.91 | $2.95 | $2.85 | $2.95 | $2.95 | 53,388 |
| 2016-08-22 | $2.99 | $3.01 | $2.84 | $2.93 | $2.93 | 126,474 |
| 2016-08-19 | $3.07 | $3.08 | $2.99 | $3.01 | $3.01 | 51,640 |
| 2016-08-18 | $3.11 | $3.12 | $3.06 | $3.09 | $3.09 | 61,162 |
| 2016-08-17 | $3.09 | $3.10 | $3.06 | $3.09 | $3.09 | 43,486 |
| 2016-08-16 | $3.02 | $3.11 | $2.95 | $3.06 | $3.06 | 56,696 |
| 2016-08-15 | $3.03 | $3.04 | $2.98 | $3.00 | $3.00 | 33,325 |
| 2016-08-12 | $3.06 | $3.10 | $2.96 | $3.04 | $3.04 | 97,408 |
| 2016-08-11 | $3.21 | $3.23 | $3.03 | $3.13 | $3.13 | 197,241 |
| 2016-08-10 | $3.11 | $3.21 | $3.00 | $3.18 | $3.18 | 101,443 |
| 2016-08-09 | $3.05 | $3.09 | $2.97 | $3.08 | $3.08 | 179,643 |
| 2016-08-08 | $3.20 | $3.22 | $2.90 | $2.97 | $2.97 | 376,114 |
| 2016-08-05 | $3.04 | $3.21 | $3.00 | $3.14 | $3.14 | 227,728 |
| 2016-08-04 | $2.81 | $3.07 | $2.80 | $2.97 | $2.97 | 292,661 |
| 2016-08-03 | $2.60 | $2.76 | $2.55 | $2.75 | $2.75 | 180,099 |
| 2016-08-02 | $2.46 | $2.57 | $2.42 | $2.52 | $2.52 | 207,756 |
| 2016-08-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2016-07-29 | $2.41 | $2.44 | $2.40 | $2.42 | $2.42 | 41,685 |
| 2016-07-28 | $2.34 | $2.42 | $2.29 | $2.38 | $2.38 | 75,221 |
| 2016-07-27 | $2.48 | $2.50 | $2.30 | $2.32 | $2.32 | 72,033 |
| 2016-07-26 | $2.66 | $2.68 | $2.34 | $2.43 | $2.43 | 124,264 |
| 2016-07-25 | $2.21 | $2.47 | $2.20 | $2.46 | $2.46 | 179,806 |
| 2016-07-22 | $2.10 | $2.15 | $2.09 | $2.15 | $2.15 | 10,736 |
| 2016-07-21 | $2.08 | $2.12 | $2.08 | $2.09 | $2.09 | 44,515 |
| 2016-07-20 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 14,064 |
| 2016-07-19 | $2.11 | $2.11 | $2.08 | $2.11 | $2.11 | 100,842 |
| 2016-07-18 | $2.12 | $2.13 | $2.10 | $2.13 | $2.13 | 24,864 |
| 2016-07-15 | $2.11 | $2.14 | $2.11 | $2.13 | $2.13 | 19,450 |
| 2016-07-14 | $2.13 | $2.14 | $2.10 | $2.11 | $2.11 | 11,352 |
| 2016-07-13 | $2.12 | $2.15 | $2.10 | $2.12 | $2.12 | 11,851 |
| 2016-07-12 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 11,723 |
| 2016-07-11 | $2.13 | $2.15 | $2.11 | $2.12 | $2.12 | 15,387 |
| 2016-07-08 | $2.15 | $2.15 | $2.12 | $2.14 | $2.14 | 13,523 |
| 2016-07-07 | $2.19 | $2.19 | $2.13 | $2.13 | $2.13 | 13,505 |
| 2016-07-06 | $2.16 | $2.17 | $2.14 | $2.16 | $2.16 | 30,128 |
| 2016-07-05 | $2.14 | $2.17 | $2.12 | $2.16 | $2.16 | 17,510 |
| 2016-07-01 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-06-30 | $2.15 | $2.16 | $2.10 | $2.11 | $2.11 | 59,733 |
| 2016-06-29 | $2.09 | $2.14 | $2.07 | $2.08 | $2.08 | 20,781 |
| 2016-06-28 | $2.09 | $2.11 | $2.07 | $2.07 | $2.07 | 20,493 |
| 2016-06-27 | $2.13 | $2.13 | $2.00 | $2.00 | $2.00 | 20,848 |
| 2016-06-24 | $2.05 | $2.19 | $2.05 | $2.17 | $2.17 | 31,961 |
| 2016-06-23 | $2.27 | $2.27 | $2.19 | $2.24 | $2.24 | 31,392 |
| 2016-06-22 | $2.16 | $2.23 | $2.15 | $2.21 | $2.21 | 63,215 |
| 2016-06-21 | $2.12 | $2.15 | $2.10 | $2.14 | $2.14 | 41,111 |
| 2016-06-20 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 29,344 |
| 2016-06-17 | $2.04 | $2.06 | $2.01 | $2.05 | $2.05 | 16,956 |
| 2016-06-16 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 13,478 |
| 2016-06-15 | $2.03 | $2.04 | $2.03 | $2.04 | $2.04 | 5,437 |
| 2016-06-14 | $2.02 | $2.04 | $2.02 | $2.04 | $2.04 | 3,291 |
| 2016-06-13 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 13,742 |
| 2016-06-10 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 6,845 |
| 2016-06-09 | $2.08 | $2.12 | $2.06 | $2.07 | $2.07 | 29,883 |
| 2016-06-08 | $2.05 | $2.09 | $2.04 | $2.07 | $2.07 | 25,574 |
| 2016-06-07 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 1,920 |
| 2016-06-06 | $2.05 | $2.05 | $2.02 | $2.03 | $2.03 | 10,513 |
| 2016-06-03 | $2.04 | $2.04 | $2.02 | $2.04 | $2.04 | 16,700 |
| 2016-06-02 | $1.97 | $2.01 | $1.97 | $2.00 | $2.00 | 8,214 |
| 2016-06-01 | $1.96 | $1.99 | $1.96 | $1.98 | $1.98 | 22,350 |
| 2016-05-31 | $1.97 | $1.98 | $1.96 | $1.98 | $1.98 | 10,350 |
| 2016-05-27 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 12,081 |
| 2016-05-26 | $2.01 | $2.01 | $1.96 | $2.00 | $2.00 | 14,253 |
| 2016-05-25 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 4,933 |
| 2016-05-24 | $1.99 | $2.01 | $1.96 | $1.97 | $1.97 | 18,756 |
| 2016-05-23 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2016-05-20 | $1.98 | $2.00 | $1.97 | $1.97 | $1.97 | 14,340 |
| 2016-05-19 | $2.00 | $2.00 | $1.97 | $1.99 | $1.99 | 39,903 |
| 2016-05-18 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 14,862 |
| 2016-05-17 | $2.06 | $2.06 | $2.01 | $2.04 | $2.04 | 14,681 |
| 2016-05-16 | $2.02 | $2.06 | $2.01 | $2.06 | $2.06 | 17,130 |
| 2016-05-13 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 4,979 |
| 2016-05-12 | $2.07 | $2.07 | $2.01 | $2.04 | $2.04 | 17,721 |
| 2016-05-11 | $2.07 | $2.08 | $2.04 | $2.04 | $2.04 | 25,191 |
| 2016-05-10 | $1.99 | $2.05 | $1.99 | $2.04 | $2.04 | 15,829 |
| 2016-05-09 | $1.98 | $1.98 | $1.95 | $1.98 | $1.98 | 4,173 |
| 2016-05-06 | $1.97 | $1.99 | $1.95 | $1.98 | $1.98 | 61,028 |
| 2016-05-05 | $2.00 | $2.01 | $1.96 | $1.99 | $1.99 | 30,188 |
| 2016-05-04 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 10,560 |
| 2016-05-03 | $2.06 | $2.06 | $2.02 | $2.02 | $2.02 | 14,509 |
| 2016-05-02 | $2.09 | $2.11 | $2.06 | $2.08 | $2.08 | 25,617 |
| 2016-04-29 | $2.07 | $2.08 | $2.03 | $2.05 | $2.05 | 47,199 |
| 2016-04-28 | $2.07 | $2.10 | $2.06 | $2.06 | $2.06 | 36,041 |
| 2016-04-27 | $2.13 | $2.14 | $2.08 | $2.08 | $2.08 | 13,837 |
| 2016-04-26 | $2.12 | $2.12 | $2.07 | $2.10 | $2.10 | 10,977 |
| 2016-04-25 | $2.11 | $2.13 | $2.09 | $2.10 | $2.10 | 31,940 |
| 2016-04-22 | $2.18 | $2.18 | $2.10 | $2.12 | $2.12 | 21,422 |
| 2016-04-21 | $2.34 | $2.34 | $2.19 | $2.20 | $2.20 | 59,423 |
| 2016-04-20 | $2.04 | $2.29 | $2.04 | $2.17 | $2.17 | 111,852 |
| 2016-04-19 | $1.92 | $2.03 | $1.92 | $2.03 | $2.03 | 29,786 |
| 2016-04-18 | $1.92 | $1.93 | $1.87 | $1.92 | $1.92 | 71,116 |
| 2016-04-15 | $1.94 | $1.94 | $1.89 | $1.93 | $1.93 | 13,535 |
| 2016-04-14 | $1.96 | $1.96 | $1.93 | $1.93 | $1.93 | 30,937 |
| 2016-04-13 | $1.95 | $1.97 | $1.93 | $1.95 | $1.95 | 32,001 |
| 2016-04-12 | $1.97 | $1.99 | $1.94 | $1.95 | $1.95 | 11,931 |
| 2016-04-11 | $1.92 | $1.95 | $1.90 | $1.95 | $1.95 | 48,242 |
| 2016-04-08 | $1.91 | $1.91 | $1.84 | $1.90 | $1.90 | 41,947 |
| 2016-04-07 | $1.94 | $1.94 | $1.88 | $1.88 | $1.88 | 11,944 |
| 2016-04-06 | $1.94 | $1.95 | $1.91 | $1.95 | $1.95 | 11,355 |
| 2016-04-05 | $1.95 | $1.95 | $1.90 | $1.94 | $1.94 | 30,804 |
| 2016-04-04 | $2.01 | $2.01 | $1.96 | $1.98 | $1.98 | 13,169 |
| 2016-04-01 | $2.02 | $2.04 | $1.98 | $2.01 | $2.01 | 19,717 |
| 2016-03-31 | $2.02 | $2.05 | $2.00 | $2.00 | $2.00 | 15,368 |
| 2016-03-30 | $2.00 | $2.00 | $1.99 | $1.99 | $1.99 | 2,960 |
| 2016-03-29 | $1.98 | $2.00 | $1.95 | $1.95 | $1.95 | 34,181 |
| 2016-03-28 | $2.00 | $2.01 | $1.95 | $1.98 | $1.98 | 50,366 |
| 2016-03-24 | $1.92 | $1.98 | $1.89 | $1.97 | $1.97 | 24,770 |
| 2016-03-23 | $1.92 | $1.98 | $1.88 | $1.93 | $1.93 | 99,063 |
| 2016-03-22 | $2.07 | $2.07 | $2.04 | $2.07 | $2.07 | 14,634 |
| 2016-03-21 | $2.12 | $2.15 | $2.05 | $2.07 | $2.07 | 27,078 |
| 2016-03-18 | $2.10 | $2.12 | $2.07 | $2.09 | $2.09 | 20,972 |
| 2016-03-17 | $2.06 | $2.14 | $2.05 | $2.09 | $2.09 | 40,822 |
| 2016-03-16 | $2.00 | $2.00 | $1.92 | $1.99 | $1.99 | 24,179 |
| 2016-03-15 | $2.05 | $2.05 | $1.98 | $2.00 | $2.00 | 25,463 |
| 2016-03-14 | $2.13 | $2.13 | $2.06 | $2.07 | $2.07 | 44,203 |
| 2016-03-11 | $2.14 | $2.16 | $2.09 | $2.13 | $2.13 | 35,098 |
| 2016-03-10 | $2.15 | $2.15 | $2.14 | $2.15 | $2.15 | 6,400 |
| 2016-03-09 | $2.16 | $2.18 | $2.12 | $2.18 | $2.18 | 17,979 |
| 2016-03-08 | $2.20 | $2.20 | $2.13 | $2.16 | $2.16 | 47,003 |
| 2016-03-07 | $2.22 | $2.25 | $2.19 | $2.19 | $2.19 | 12,859 |
| 2016-03-04 | $2.21 | $2.24 | $2.19 | $2.21 | $2.21 | 45,910 |
| 2016-03-03 | $2.23 | $2.23 | $2.15 | $2.18 | $2.18 | 17,234 |
| 2016-03-02 | $2.25 | $2.26 | $2.22 | $2.23 | $2.23 | 67,221 |
| 2016-03-01 | $2.21 | $2.25 | $2.21 | $2.24 | $2.24 | 17,168 |
| 2016-02-29 | $2.17 | $2.18 | $2.15 | $2.18 | $2.18 | 14,510 |
| 2016-02-26 | $2.13 | $2.15 | $2.11 | $2.15 | $2.15 | 11,835 |
| 2016-02-25 | $2.04 | $2.14 | $2.00 | $2.13 | $2.13 | 75,814 |
| 2016-02-24 | $2.37 | $2.42 | $2.02 | $2.15 | $2.15 | 139,858 |
| 2016-02-23 | $2.14 | $2.35 | $2.13 | $2.26 | $2.26 | 46,603 |
| 2016-02-22 | $2.03 | $2.10 | $2.01 | $2.10 | $2.10 | 28,210 |
| 2016-02-19 | $2.02 | $2.04 | $1.99 | $2.02 | $2.02 | 8,692 |
| 2016-02-18 | $2.04 | $2.05 | $2.01 | $2.01 | $2.01 | 10,712 |
| 2016-02-17 | $2.01 | $2.04 | $2.00 | $2.03 | $2.03 | 17,978 |
| 2016-02-16 | $1.98 | $2.03 | $1.97 | $1.97 | $1.97 | 32,789 |
| 2016-02-12 | $2.02 | $2.02 | $1.93 | $1.95 | $1.95 | 31,422 |
| 2016-02-11 | $1.88 | $1.88 | $1.84 | $1.86 | $1.86 | 3,099 |
| 2016-02-10 | $1.88 | $1.92 | $1.86 | $1.87 | $1.87 | 19,117 |
| 2016-02-09 | $1.81 | $1.90 | $1.81 | $1.90 | $1.90 | 32,102 |
| 2016-02-08 | $1.90 | $1.90 | $1.79 | $1.83 | $1.83 | 10,255 |
| 2016-02-05 | $1.93 | $1.93 | $1.88 | $1.90 | $1.90 | 33,876 |
| 2016-02-04 | $1.94 | $1.94 | $1.93 | $1.93 | $1.93 | 5,856 |
| 2016-02-03 | $1.93 | $1.93 | $1.90 | $1.92 | $1.92 | 43,146 |
| 2016-02-02 | $1.91 | $1.91 | $1.87 | $1.87 | $1.87 | 2,610 |
| 2016-02-01 | $1.94 | $1.94 | $1.89 | $1.94 | $1.94 | 28,735 |
| 2016-01-29 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 5,958 |
| 2016-01-28 | $1.91 | $1.92 | $1.89 | $1.90 | $1.90 | 7,819 |
| 2016-01-27 | $1.91 | $1.91 | $1.89 | $1.91 | $1.91 | 4,552 |
| 2016-01-26 | $1.92 | $1.92 | $1.89 | $1.90 | $1.90 | 30,466 |
| 2016-01-25 | $1.93 | $1.94 | $1.89 | $1.90 | $1.90 | 21,278 |
| 2016-01-22 | $1.93 | $1.97 | $1.90 | $1.92 | $1.92 | 24,354 |
| 2016-01-21 | $1.84 | $1.91 | $1.84 | $1.89 | $1.89 | 34,220 |
| 2016-01-20 | $1.81 | $1.86 | $1.76 | $1.84 | $1.84 | 55,827 |
| 2016-01-19 | $1.88 | $1.88 | $1.81 | $1.85 | $1.85 | 130,421 |
| 2016-01-15 | $1.87 | $1.88 | $1.84 | $1.86 | $1.86 | 38,613 |
| 2016-01-14 | $1.95 | $1.95 | $1.84 | $1.94 | $1.94 | 35,797 |
| 2016-01-13 | $2.02 | $2.03 | $1.94 | $1.95 | $1.95 | 21,626 |
| 2016-01-12 | $2.02 | $2.04 | $1.99 | $2.00 | $2.00 | 31,359 |
| 2016-01-11 | $2.01 | $2.06 | $2.00 | $2.01 | $2.01 | 34,450 |
| 2016-01-08 | $1.90 | $1.99 | $1.88 | $1.97 | $1.97 | 60,934 |
| 2016-01-07 | $1.95 | $1.95 | $1.82 | $1.83 | $1.83 | 53,280 |
| 2016-01-06 | $2.06 | $2.06 | $2.00 | $2.00 | $2.00 | 63,248 |
| 2016-01-05 | $2.09 | $2.09 | $2.05 | $2.08 | $2.08 | 18,556 |
| 2016-01-04 | $2.13 | $2.15 | $2.09 | $2.09 | $2.09 | 45,105 |
| 2015-12-31 | $2.13 | $2.15 | $2.12 | $2.15 | $2.15 | 8,184 |
| 2015-12-30 | $2.11 | $2.15 | $2.11 | $2.13 | $2.13 | 25,069 |
| 2015-12-29 | $2.14 | $2.15 | $2.11 | $2.12 | $2.12 | 71,115 |
| 2015-12-28 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 4,725 |
| 2015-12-24 | $2.08 | $2.10 | $2.07 | $2.10 | $2.10 | 2,146 |
| 2015-12-23 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 21,453 |
| 2015-12-22 | $2.02 | $2.04 | $2.01 | $2.02 | $2.02 | 6,893 |
| 2015-12-21 | $2.05 | $2.06 | $2.01 | $2.04 | $2.04 | 14,524 |
| 2015-12-18 | $2.03 | $2.04 | $1.99 | $2.01 | $2.01 | 21,775 |
| 2015-12-17 | $2.06 | $2.07 | $2.00 | $2.00 | $2.00 | 35,428 |
| 2015-12-16 | $2.07 | $2.10 | $2.03 | $2.10 | $2.10 | 13,481 |
| 2015-12-15 | $2.03 | $2.05 | $2.03 | $2.04 | $2.04 | 2,040 |
| 2015-12-14 | $2.00 | $2.01 | $1.98 | $2.01 | $2.01 | 12,858 |
| 2015-12-11 | $2.03 | $2.03 | $1.98 | $1.99 | $1.99 | 15,590 |
| 2015-12-10 | $2.07 | $2.09 | $2.04 | $2.06 | $2.06 | 36,808 |
| 2015-12-09 | $2.06 | $2.10 | $2.05 | $2.06 | $2.06 | 13,592 |
| 2015-12-08 | $2.16 | $2.16 | $2.05 | $2.06 | $2.06 | 44,973 |
| 2015-12-07 | $2.21 | $2.23 | $2.14 | $2.17 | $2.17 | 40,001 |
| 2015-12-04 | $2.05 | $2.13 | $2.02 | $2.13 | $2.13 | 30,783 |
| 2015-12-03 | $2.01 | $2.06 | $2.01 | $2.06 | $2.06 | 1,500 |
| 2015-12-02 | $2.07 | $2.08 | $2.05 | $2.08 | $2.08 | 52,157 |
| 2015-12-01 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 11,383 |
| 2015-11-30 | $2.06 | $2.10 | $2.03 | $2.10 | $2.10 | 45,855 |
| 2015-11-27 | $2.15 | $2.19 | $2.04 | $2.05 | $2.05 | 39,670 |
| 2015-11-25 | $1.84 | $1.84 | $1.81 | $1.84 | $1.84 | 4,832 |
| 2015-11-24 | $1.80 | $1.86 | $1.78 | $1.82 | $1.82 | 69,920 |
| 2015-11-23 | $1.87 | $1.87 | $1.78 | $1.78 | $1.78 | 14,629 |
| 2015-11-20 | $1.82 | $1.86 | $1.79 | $1.79 | $1.79 | 12,965 |
| 2015-11-19 | $1.77 | $1.84 | $1.77 | $1.79 | $1.79 | 35,195 |
| 2015-11-18 | $1.98 | $1.99 | $1.86 | $1.90 | $1.90 | 62,064 |
| 2015-11-17 | $1.95 | $1.98 | $1.93 | $1.98 | $1.98 | 45,040 |
| 2015-11-16 | $1.70 | $1.79 | $1.70 | $1.77 | $1.77 | 10,982 |
| 2015-11-13 | $1.62 | $1.77 | $1.55 | $1.67 | $1.67 | 86,157 |
| 2015-11-12 | $1.69 | $1.73 | $1.65 | $1.65 | $1.65 | 127,823 |
| 2015-11-11 | $1.97 | $1.97 | $1.83 | $1.84 | $1.84 | 36,596 |
| 2015-11-10 | $2.09 | $2.09 | $1.99 | $1.99 | $1.99 | 25,067 |
| 2015-11-09 | $1.98 | $2.12 | $1.92 | $2.04 | $2.04 | 65,497 |
| 2015-11-06 | $2.40 | $2.40 | $1.90 | $1.99 | $1.99 | 129,922 |
| 2015-11-05 | $2.81 | $2.81 | $2.34 | $2.40 | $2.40 | 229,260 |
| 2015-11-04 | $2.48 | $2.64 | $2.48 | $2.58 | $2.58 | 161,398 |
| 2015-11-03 | $2.29 | $2.46 | $2.23 | $2.40 | $2.40 | 106,091 |
| 2015-11-02 | $2.21 | $2.24 | $2.17 | $2.23 | $2.23 | 76,335 |
| 2015-10-30 | $1.94 | $2.07 | $1.94 | $2.07 | $2.07 | 93,687 |
| 2015-10-29 | $1.96 | $1.97 | $1.87 | $1.90 | $1.90 | 31,606 |
| 2015-10-28 | $1.94 | $1.97 | $1.92 | $1.95 | $1.95 | 22,260 |
| 2015-10-27 | $1.84 | $1.93 | $1.84 | $1.93 | $1.93 | 46,211 |
| 2015-10-26 | $1.78 | $1.79 | $1.75 | $1.78 | $1.78 | 23,939 |
| 2015-10-23 | $1.83 | $1.83 | $1.62 | $1.70 | $1.70 | 45,547 |
| 2015-10-22 | $1.77 | $1.88 | $1.76 | $1.86 | $1.86 | 68,567 |
| 2015-10-21 | $1.62 | $1.69 | $1.61 | $1.65 | $1.65 | 31,211 |
| 2015-10-20 | $2.05 | $2.05 | $1.55 | $1.55 | $1.55 | 121,469 |
| 2015-10-19 | $1.67 | $1.70 | $1.63 | $1.68 | $1.68 | 29,561 |
| 2015-10-16 | $1.56 | $1.57 | $1.53 | $1.57 | $1.57 | 17,636 |
| 2015-10-15 | $1.51 | $1.58 | $1.51 | $1.55 | $1.55 | 44,670 |
| 2015-10-14 | $1.37 | $1.48 | $1.37 | $1.46 | $1.46 | 13,302 |
| 2015-10-13 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 16,456 |
| 2015-10-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2015-10-09 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 480 |
| 2015-10-08 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 0 |
| 2015-10-07 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 2,638 |
| 2015-10-06 | $1.29 | $1.38 | $1.29 | $1.36 | $1.36 | 13,597 |
| 2015-10-05 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,280 |
| 2015-10-02 | $1.22 | $1.23 | $1.19 | $1.22 | $1.22 | 6,620 |
| 2015-10-01 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 5,637 |
| 2015-09-30 | $1.18 | $1.26 | $1.18 | $1.21 | $1.21 | 21,998 |
| 2015-09-29 | $1.22 | $1.22 | $1.14 | $1.14 | $1.14 | 24,625 |
| 2015-09-28 | $1.30 | $1.30 | $1.22 | $1.23 | $1.23 | 5,914 |
| 2015-09-25 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 9,354 |
| 2015-09-24 | $1.34 | $1.35 | $1.29 | $1.30 | $1.30 | 3,734 |
| 2015-09-23 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 10,500 |
| 2015-09-22 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 5,324 |
| 2015-09-21 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 10,090 |
| 2015-09-18 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 4,164 |
| 2015-09-17 | $1.40 | $1.41 | $1.36 | $1.40 | $1.40 | 11,250 |
| 2015-09-16 | $1.36 | $1.46 | $1.35 | $1.36 | $1.36 | 74,193 |
| 2015-09-15 | $1.22 | $1.28 | $1.22 | $1.27 | $1.27 | 33,230 |
| 2015-09-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 625 |
| 2015-09-11 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 7,693 |
| 2015-09-10 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,167 |
| 2015-09-09 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 21,830 |
| 2015-09-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10,152 |
| 2015-09-04 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 0 |
| 2015-09-03 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 0 |
| 2015-09-02 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 4,728 |
| 2015-09-01 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 5,012 |
| 2015-08-31 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 200 |
| 2015-08-28 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 10,156 |
| 2015-08-27 | $1.24 | $1.26 | $1.23 | $1.23 | $1.23 | 5,890 |
| 2015-08-26 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 811 |
| 2015-08-25 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 22,660 |
| 2015-08-24 | $1.06 | $1.18 | $1.01 | $1.18 | $1.18 | 100,283 |
| 2015-08-21 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 4,120 |
| 2015-08-20 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 6,720 |
| 2015-08-19 | $1.41 | $1.41 | $1.35 | $1.35 | $1.35 | 2,205 |
| 2015-08-18 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 4,514 |
| 2015-08-17 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 5,868 |
| 2015-08-14 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 500 |
| 2015-08-13 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2015-08-12 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 705 |
| 2015-08-11 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 6,344 |
| 2015-08-10 | $1.43 | $1.46 | $1.42 | $1.42 | $1.42 | 2,600 |
| 2015-08-07 | $1.43 | $1.43 | $1.39 | $1.41 | $1.41 | 1,295 |
| 2015-08-06 | $1.52 | $1.52 | $1.42 | $1.42 | $1.42 | 17,800 |
| 2015-08-05 | $1.53 | $1.53 | $1.46 | $1.49 | $1.49 | 9,325 |
| 2015-08-04 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 7,556 |
| 2015-08-03 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 211 |
| 2015-07-31 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 1,877 |
| 2015-07-30 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 4,733 |
| 2015-07-29 | $1.53 | $1.55 | $1.53 | $1.53 | $1.53 | 4,061 |
| 2015-07-28 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 1,750 |
| 2015-07-27 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 1,700 |
| 2015-07-24 | $1.52 | $1.52 | $1.48 | $1.48 | $1.48 | 2,035 |
| 2015-07-23 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 3,115 |
| 2015-07-22 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 3,295 |
| 2015-07-21 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 3,100 |
| 2015-07-20 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 8,700 |
| 2015-07-17 | $1.51 | $1.51 | $1.48 | $1.48 | $1.48 | 11,607 |
| 2015-07-16 | $1.51 | $1.52 | $1.48 | $1.52 | $1.52 | 11,215 |
| 2015-07-15 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 5,095 |
| 2015-07-14 | $1.55 | $1.55 | $1.53 | $1.54 | $1.54 | 1,251 |
| 2015-07-13 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 1,800 |
| 2015-07-10 | $1.50 | $1.55 | $1.49 | $1.55 | $1.55 | 2,091 |
| 2015-07-09 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 3,060 |
| 2015-07-08 | $1.53 | $1.53 | $1.46 | $1.46 | $1.46 | 9,500 |
| 2015-07-07 | $1.53 | $1.53 | $1.47 | $1.52 | $1.52 | 44,279 |
| 2015-07-06 | $1.54 | $1.59 | $1.54 | $1.54 | $1.54 | 8,085 |
| 2015-07-02 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 3,550 |
| 2015-07-01 | $1.58 | $1.61 | $1.57 | $1.60 | $1.60 | 0 |
| 2015-06-29 | $1.58 | $1.61 | $1.57 | $1.60 | $1.60 | 5,925 |
| 2015-06-26 | $1.63 | $1.65 | $1.59 | $1.59 | $1.59 | 14,719 |
| 2015-06-25 | $1.69 | $1.69 | $1.63 | $1.63 | $1.63 | 28,944 |
| 2015-06-24 | $1.48 | $1.70 | $1.46 | $1.66 | $1.66 | 56,405 |
| 2015-06-23 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 1,170 |
| 2015-06-22 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,100 |
| 2015-06-19 | $1.49 | $1.49 | $1.43 | $1.43 | $1.43 | 11,479 |
| 2015-06-18 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 2,529 |
| 2015-06-17 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 0 |
| 2015-06-16 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 1,893 |
| 2015-06-15 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 2,338 |
| 2015-06-12 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 350 |
| 2015-06-11 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,100 |
| 2015-06-10 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 4,711 |
| 2015-06-09 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 432 |
| 2015-06-08 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 3,300 |
| 2015-06-05 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 650 |
| 2015-06-04 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 500 |
| 2015-06-03 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 1,115 |
| 2015-06-02 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 4,760 |
| 2015-06-01 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 19,235 |
| 2015-05-29 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 2,866 |
| 2015-05-28 | $1.51 | $1.56 | $1.51 | $1.52 | $1.52 | 4,306 |
| 2015-05-27 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 7,837 |
Canopy Growth Corp (TWMJF) News Headlines
Recent Canopy Growth Corp (TWMJF) News
Similar Companies to Canopy Growth Corp (TWMJF) 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 | -- | -- | -- |