WPCS International Inc (WPCS) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.03 ($-0.09) -8.04%
WPCS International Inc - Daily Information
Click for more stock information on WPCS International Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.09 |
| Previous Close | $1.03 |
| High | $1.28 |
| Low | $1.00 |
| Adjusted Open | $1.09 |
| Previous Adjusted Close | $1.03 |
| Adjusted High | $1.28 |
| Adjusted Low | $1.00 |
Invest in WPCS International Inc (WPCS)
Historical Stock Data for WPCS International Inc (WPCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-30 | $1.09 | $1.28 | $1.00 | $1.03 | $1.03 | 2,889,785 |
| 2018-01-29 | $1.14 | $1.19 | $1.09 | $1.12 | $1.12 | 625,180 |
| 2018-01-26 | $1.19 | $1.20 | $1.11 | $1.14 | $1.14 | 523,418 |
| 2018-01-25 | $1.15 | $1.22 | $1.15 | $1.15 | $1.15 | 624,362 |
| 2018-01-24 | $1.19 | $1.22 | $1.12 | $1.17 | $1.17 | 693,541 |
| 2018-01-23 | $1.12 | $1.19 | $1.10 | $1.17 | $1.17 | 761,559 |
| 2018-01-22 | $1.09 | $1.15 | $1.07 | $1.10 | $1.10 | 286,533 |
| 2018-01-19 | $1.14 | $1.25 | $1.05 | $1.06 | $1.06 | 979,264 |
| 2018-01-18 | $1.04 | $1.32 | $1.00 | $1.19 | $1.19 | 1,557,545 |
| 2018-01-17 | $1.24 | $1.24 | $0.98 | $1.08 | $1.08 | 2,383,910 |
| 2018-01-16 | $1.38 | $1.57 | $1.17 | $1.20 | $1.20 | 3,144,895 |
| 2018-01-12 | $1.13 | $1.55 | $1.07 | $1.50 | $1.50 | 8,362,202 |
| 2018-01-11 | $1.13 | $1.14 | $1.06 | $1.08 | $1.08 | 951,595 |
| 2018-01-10 | $1.06 | $1.10 | $1.01 | $1.07 | $1.07 | 922,757 |
| 2018-01-09 | $1.11 | $1.13 | $1.04 | $1.06 | $1.06 | 763,042 |
| 2018-01-08 | $1.06 | $1.11 | $1.02 | $1.07 | $1.07 | 508,296 |
| 2018-01-05 | $1.06 | $1.06 | $0.98 | $1.03 | $1.03 | 431,071 |
| 2018-01-04 | $1.05 | $1.09 | $0.99 | $1.01 | $1.01 | 1,322,769 |
| 2018-01-03 | $1.02 | $1.02 | $0.96 | $0.97 | $0.97 | 250,092 |
| 2018-01-02 | $1.00 | $1.08 | $0.95 | $0.99 | $0.99 | 981,392 |
| 2017-12-29 | $0.96 | $1.04 | $0.91 | $1.02 | $1.02 | 622,883 |
| 2017-12-28 | $1.11 | $1.13 | $0.96 | $0.97 | $0.97 | 456,278 |
| 2017-12-27 | $0.91 | $1.05 | $0.91 | $1.05 | $1.05 | 560,621 |
| 2017-12-26 | $0.95 | $0.96 | $0.89 | $0.91 | $0.91 | 246,171 |
| 2017-12-22 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 197,576 |
| 2017-12-21 | $1.00 | $1.08 | $0.97 | $0.98 | $0.98 | 368,576 |
| 2017-12-20 | $0.89 | $1.04 | $0.89 | $1.00 | $1.00 | 708,563 |
| 2017-12-19 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 144,676 |
| 2017-12-18 | $1.00 | $1.05 | $0.89 | $0.94 | $0.94 | 363,916 |
| 2017-12-15 | $0.96 | $0.99 | $0.82 | $0.89 | $0.89 | 760,216 |
| 2017-12-14 | $1.10 | $1.10 | $0.89 | $0.94 | $0.94 | 704,344 |
| 2017-12-13 | $1.05 | $1.11 | $1.02 | $1.08 | $1.08 | 426,748 |
| 2017-12-12 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 184,083 |
| 2017-12-11 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 171,055 |
| 2017-12-08 | $1.10 | $1.15 | $1.05 | $1.08 | $1.08 | 438,538 |
| 2017-12-07 | $1.21 | $1.22 | $1.08 | $1.10 | $1.10 | 819,286 |
| 2017-12-06 | $1.17 | $1.45 | $1.16 | $1.17 | $1.17 | 2,113,372 |
| 2017-12-05 | $1.19 | $1.23 | $1.15 | $1.18 | $1.18 | 226,833 |
| 2017-12-04 | $1.21 | $1.25 | $1.16 | $1.22 | $1.22 | 410,841 |
| 2017-12-01 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 117,215 |
| 2017-11-30 | $1.27 | $1.27 | $1.20 | $1.24 | $1.24 | 145,583 |
| 2017-11-29 | $1.35 | $1.39 | $1.20 | $1.25 | $1.25 | 589,804 |
| 2017-11-28 | $1.39 | $1.45 | $1.36 | $1.36 | $1.36 | 419,310 |
| 2017-11-27 | $1.50 | $1.50 | $1.36 | $1.38 | $1.38 | 1,117,314 |
| 2017-11-24 | $1.41 | $1.51 | $1.37 | $1.45 | $1.45 | 378,941 |
| 2017-11-22 | $1.60 | $1.60 | $1.36 | $1.44 | $1.44 | 1,252,964 |
| 2017-11-21 | $1.77 | $1.96 | $1.55 | $1.66 | $1.66 | 1,770,539 |
| 2017-11-20 | $1.66 | $1.85 | $1.60 | $1.79 | $1.79 | 1,039,502 |
| 2017-11-17 | $1.63 | $1.77 | $1.55 | $1.67 | $1.67 | 1,013,982 |
| 2017-11-16 | $1.59 | $1.79 | $1.53 | $1.63 | $1.63 | 1,542,607 |
| 2017-11-15 | $1.54 | $1.65 | $1.45 | $1.58 | $1.58 | 782,620 |
| 2017-11-14 | $1.63 | $1.67 | $1.45 | $1.52 | $1.52 | 860,241 |
| 2017-11-13 | $1.41 | $1.68 | $1.35 | $1.65 | $1.65 | 2,223,944 |
| 2017-11-10 | $1.43 | $1.45 | $1.38 | $1.42 | $1.42 | 147,455 |
| 2017-11-09 | $1.46 | $1.49 | $1.40 | $1.43 | $1.43 | 119,222 |
| 2017-11-08 | $1.48 | $1.50 | $1.40 | $1.47 | $1.47 | 305,530 |
| 2017-11-07 | $1.52 | $1.58 | $1.43 | $1.46 | $1.46 | 379,751 |
| 2017-11-06 | $1.50 | $1.58 | $1.43 | $1.55 | $1.55 | 564,870 |
| 2017-11-03 | $1.52 | $1.54 | $1.45 | $1.49 | $1.49 | 117,059 |
| 2017-11-02 | $1.46 | $1.53 | $1.42 | $1.52 | $1.52 | 202,709 |
| 2017-11-01 | $1.48 | $1.60 | $1.42 | $1.47 | $1.47 | 619,185 |
| 2017-10-31 | $1.54 | $1.56 | $1.45 | $1.50 | $1.50 | 317,915 |
| 2017-10-30 | $1.49 | $1.64 | $1.38 | $1.56 | $1.56 | 971,689 |
| 2017-10-27 | $1.55 | $1.60 | $1.48 | $1.52 | $1.52 | 470,998 |
| 2017-10-26 | $1.67 | $1.71 | $1.50 | $1.57 | $1.57 | 993,778 |
| 2017-10-25 | $1.68 | $1.69 | $1.54 | $1.58 | $1.58 | 383,601 |
| 2017-10-24 | $1.62 | $1.65 | $1.51 | $1.63 | $1.63 | 297,719 |
| 2017-10-23 | $1.67 | $1.75 | $1.62 | $1.62 | $1.62 | 390,680 |
| 2017-10-20 | $1.68 | $1.71 | $1.58 | $1.66 | $1.66 | 738,541 |
| 2017-10-19 | $1.67 | $1.80 | $1.64 | $1.71 | $1.71 | 486,747 |
| 2017-10-18 | $1.88 | $1.88 | $1.65 | $1.68 | $1.68 | 716,110 |
| 2017-10-17 | $1.85 | $2.04 | $1.72 | $1.86 | $1.86 | 1,314,054 |
| 2017-10-16 | $2.10 | $2.33 | $1.81 | $1.87 | $1.87 | 1,550,845 |
| 2017-10-13 | $2.05 | $2.26 | $1.88 | $2.08 | $2.08 | 1,409,388 |
| 2017-10-12 | $2.70 | $3.05 | $1.97 | $2.03 | $2.03 | 3,433,260 |
| 2017-10-11 | $2.33 | $3.38 | $2.26 | $2.58 | $2.58 | 10,332,840 |
| 2017-10-10 | $1.75 | $2.66 | $1.73 | $2.16 | $2.16 | 3,441,733 |
| 2017-10-09 | $1.66 | $2.09 | $1.53 | $1.74 | $1.74 | 1,189,071 |
| 2017-10-06 | $1.69 | $1.72 | $1.55 | $1.65 | $1.65 | 212,072 |
| 2017-10-05 | $1.72 | $2.34 | $1.65 | $1.72 | $1.72 | 2,563,296 |
| 2017-10-04 | $1.69 | $1.76 | $1.64 | $1.71 | $1.71 | 215,685 |
| 2017-10-03 | $1.71 | $1.87 | $1.61 | $1.70 | $1.70 | 389,793 |
| 2017-10-02 | $1.76 | $1.81 | $1.56 | $1.73 | $1.73 | 797,691 |
| 2017-09-29 | $1.51 | $1.95 | $1.50 | $1.75 | $1.75 | 2,891,860 |
| 2017-09-28 | $1.36 | $1.67 | $1.36 | $1.44 | $1.44 | 963,530 |
| 2017-09-27 | $1.54 | $1.54 | $1.34 | $1.34 | $1.34 | 128,577 |
| 2017-09-26 | $1.50 | $1.67 | $1.42 | $1.51 | $1.51 | 336,882 |
| 2017-09-25 | $1.49 | $1.59 | $1.26 | $1.47 | $1.47 | 464,456 |
| 2017-09-22 | $1.21 | $1.60 | $1.21 | $1.43 | $1.43 | 482,600 |
| 2017-09-21 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 21,461 |
| 2017-09-20 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 10,402 |
| 2017-09-19 | $1.21 | $1.27 | $1.20 | $1.25 | $1.25 | 4,990 |
| 2017-09-18 | $1.25 | $1.25 | $1.20 | $1.24 | $1.24 | 4,703 |
| 2017-09-15 | $1.24 | $1.26 | $1.22 | $1.23 | $1.23 | 10,359 |
| 2017-09-14 | $1.23 | $1.26 | $1.22 | $1.26 | $1.26 | 36,652 |
| 2017-09-13 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 8,500 |
| 2017-09-12 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 6,300 |
| 2017-09-11 | $1.37 | $1.37 | $1.24 | $1.24 | $1.24 | 7,505 |
| 2017-09-08 | $1.24 | $1.28 | $1.24 | $1.25 | $1.25 | 13,329 |
| 2017-09-07 | $1.26 | $1.30 | $1.22 | $1.23 | $1.23 | 78,800 |
| 2017-09-06 | $1.33 | $1.43 | $1.21 | $1.34 | $1.34 | 266,334 |
| 2017-09-05 | $1.27 | $1.32 | $1.24 | $1.24 | $1.24 | 6,839 |
| 2017-09-01 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 13,849 |
| 2017-08-31 | $1.26 | $1.28 | $1.20 | $1.20 | $1.20 | 13,233 |
| 2017-08-30 | $1.23 | $1.28 | $1.21 | $1.25 | $1.25 | 22,318 |
| 2017-08-29 | $1.30 | $1.33 | $1.21 | $1.26 | $1.26 | 72,600 |
| 2017-08-28 | $1.24 | $1.33 | $1.24 | $1.28 | $1.28 | 15,250 |
| 2017-08-25 | $1.23 | $1.29 | $1.19 | $1.20 | $1.20 | 12,761 |
| 2017-08-24 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 7,615 |
| 2017-08-23 | $1.31 | $1.34 | $1.20 | $1.23 | $1.23 | 60,898 |
| 2017-08-22 | $1.25 | $1.34 | $1.24 | $1.31 | $1.31 | 54,025 |
| 2017-08-21 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 4,824 |
| 2017-08-18 | $1.20 | $1.29 | $1.20 | $1.21 | $1.21 | 2,979 |
| 2017-08-17 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 699 |
| 2017-08-16 | $1.27 | $1.29 | $1.25 | $1.29 | $1.29 | 6,390 |
| 2017-08-15 | $1.29 | $1.32 | $1.20 | $1.24 | $1.24 | 24,308 |
| 2017-08-14 | $1.29 | $1.33 | $1.25 | $1.30 | $1.30 | 23,461 |
| 2017-08-11 | $1.28 | $1.29 | $1.20 | $1.29 | $1.29 | 16,916 |
| 2017-08-10 | $1.29 | $1.29 | $1.18 | $1.26 | $1.26 | 20,639 |
| 2017-08-09 | $1.28 | $1.31 | $1.27 | $1.27 | $1.27 | 10,285 |
| 2017-08-08 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 2,362 |
| 2017-08-07 | $1.27 | $1.31 | $1.27 | $1.28 | $1.28 | 9,120 |
| 2017-08-04 | $1.34 | $1.35 | $1.28 | $1.35 | $1.35 | 4,699 |
| 2017-08-03 | $1.31 | $1.34 | $1.29 | $1.34 | $1.34 | 11,142 |
| 2017-08-02 | $1.31 | $1.35 | $1.31 | $1.31 | $1.31 | 2,721 |
| 2017-08-01 | $1.31 | $1.31 | $1.26 | $1.31 | $1.31 | 2,451 |
| 2017-07-31 | $1.30 | $1.40 | $1.30 | $1.33 | $1.33 | 12,793 |
| 2017-07-28 | $1.28 | $1.30 | $1.25 | $1.28 | $1.28 | 27,308 |
| 2017-07-27 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 5,235 |
| 2017-07-26 | $1.30 | $1.32 | $1.27 | $1.27 | $1.27 | 12,661 |
| 2017-07-25 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 9,244 |
| 2017-07-24 | $1.32 | $1.38 | $1.29 | $1.29 | $1.29 | 28,113 |
| 2017-07-21 | $1.27 | $1.37 | $1.27 | $1.30 | $1.30 | 7,541 |
| 2017-07-20 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 47,318 |
| 2017-07-19 | $1.37 | $1.44 | $1.31 | $1.32 | $1.32 | 4,920 |
| 2017-07-18 | $1.34 | $1.44 | $1.31 | $1.33 | $1.33 | 57,349 |
| 2017-07-17 | $1.39 | $1.39 | $1.32 | $1.35 | $1.35 | 2,724 |
| 2017-07-14 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | 10,392 |
| 2017-07-13 | $1.37 | $1.40 | $1.37 | $1.37 | $1.37 | 7,547 |
| 2017-07-12 | $1.37 | $1.39 | $1.37 | $1.37 | $1.37 | 4,512 |
| 2017-07-11 | $1.37 | $1.42 | $1.37 | $1.40 | $1.40 | 7,779 |
| 2017-07-10 | $1.34 | $1.43 | $1.34 | $1.37 | $1.37 | 11,838 |
| 2017-07-07 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 4,184 |
| 2017-07-06 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 2,443 |
| 2017-07-05 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 3,492 |
| 2017-07-03 | $1.40 | $1.40 | $1.32 | $1.34 | $1.34 | 5,849 |
| 2017-06-30 | $1.40 | $1.40 | $1.30 | $1.39 | $1.39 | 10,941 |
| 2017-06-29 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 653 |
| 2017-06-28 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 2,251 |
| 2017-06-27 | $1.47 | $1.47 | $1.40 | $1.41 | $1.41 | 6,362 |
| 2017-06-26 | $1.39 | $1.48 | $1.39 | $1.45 | $1.45 | 19,971 |
| 2017-06-23 | $1.37 | $1.41 | $1.36 | $1.39 | $1.39 | 18,031 |
| 2017-06-22 | $1.38 | $1.46 | $1.38 | $1.40 | $1.40 | 2,350 |
| 2017-06-21 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 6,062 |
| 2017-06-20 | $1.37 | $1.39 | $1.36 | $1.39 | $1.39 | 9,073 |
| 2017-06-19 | $1.40 | $1.41 | $1.36 | $1.36 | $1.36 | 11,638 |
| 2017-06-16 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 1,471 |
| 2017-06-15 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 2,596 |
| 2017-06-14 | $1.44 | $1.48 | $1.42 | $1.46 | $1.46 | 3,029 |
| 2017-06-13 | $1.44 | $1.45 | $1.39 | $1.44 | $1.44 | 5,270 |
| 2017-06-12 | $1.40 | $1.44 | $1.36 | $1.41 | $1.41 | 7,805 |
| 2017-06-09 | $1.44 | $1.48 | $1.36 | $1.38 | $1.38 | 10,474 |
| 2017-06-08 | $1.46 | $1.48 | $1.43 | $1.45 | $1.45 | 5,209 |
| 2017-06-07 | $1.52 | $1.52 | $1.45 | $1.49 | $1.49 | 9,120 |
| 2017-06-06 | $1.46 | $1.52 | $1.46 | $1.50 | $1.50 | 16,793 |
| 2017-06-05 | $1.50 | $1.52 | $1.47 | $1.51 | $1.51 | 5,453 |
| 2017-06-02 | $1.43 | $1.49 | $1.42 | $1.49 | $1.49 | 16,703 |
| 2017-06-01 | $1.42 | $1.49 | $1.42 | $1.43 | $1.43 | 9,497 |
| 2017-05-31 | $1.45 | $1.46 | $1.36 | $1.40 | $1.40 | 8,197 |
| 2017-05-30 | $1.36 | $1.49 | $1.36 | $1.47 | $1.47 | 16,346 |
| 2017-05-26 | $1.44 | $1.49 | $1.36 | $1.36 | $1.36 | 24,240 |
| 2017-05-25 | $1.34 | $1.52 | $1.34 | $1.40 | $1.40 | 85,096 |
| 2017-05-24 | $1.33 | $1.34 | $1.29 | $1.31 | $1.31 | 8,681 |
| 2017-05-23 | $1.27 | $1.34 | $1.22 | $1.30 | $1.30 | 14,240 |
| 2017-05-22 | $1.39 | $1.39 | $1.26 | $1.27 | $1.27 | 22,801 |
| 2017-05-19 | $1.35 | $1.36 | $1.27 | $1.30 | $1.30 | 7,599 |
| 2017-05-18 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 18,775 |
| 2017-05-17 | $1.26 | $1.29 | $1.26 | $1.26 | $1.26 | 5,368 |
| 2017-05-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 349 |
| 2017-05-15 | $1.29 | $1.31 | $1.23 | $1.30 | $1.30 | 6,059 |
| 2017-05-12 | $1.29 | $1.35 | $1.27 | $1.33 | $1.33 | 4,451 |
| 2017-05-11 | $1.26 | $1.32 | $1.25 | $1.31 | $1.31 | 2,458 |
| 2017-05-10 | $1.25 | $1.28 | $1.23 | $1.26 | $1.26 | 10,836 |
| 2017-05-09 | $1.29 | $1.29 | $1.21 | $1.27 | $1.27 | 4,962 |
| 2017-05-08 | $1.28 | $1.29 | $1.26 | $1.29 | $1.29 | 2,483 |
| 2017-05-05 | $1.26 | $1.29 | $1.26 | $1.26 | $1.26 | 12,682 |
| 2017-05-04 | $1.25 | $1.30 | $1.25 | $1.27 | $1.27 | 1,356 |
| 2017-05-03 | $1.26 | $1.33 | $1.26 | $1.30 | $1.30 | 3,586 |
| 2017-05-02 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 4,151 |
| 2017-05-01 | $1.32 | $1.38 | $1.30 | $1.34 | $1.34 | 12,393 |
| 2017-04-28 | $1.28 | $1.38 | $1.28 | $1.35 | $1.35 | 42,498 |
| 2017-04-27 | $1.34 | $1.35 | $1.26 | $1.30 | $1.30 | 64,783 |
| 2017-04-26 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 599 |
| 2017-04-25 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 2,447 |
| 2017-04-24 | $1.31 | $1.36 | $1.29 | $1.30 | $1.30 | 8,577 |
| 2017-04-21 | $1.29 | $1.35 | $1.27 | $1.31 | $1.31 | 15,999 |
| 2017-04-20 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 7,998 |
| 2017-04-19 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 4,526 |
| 2017-04-18 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 810 |
| 2017-04-17 | $1.27 | $1.30 | $1.20 | $1.24 | $1.24 | 34,762 |
| 2017-04-13 | $1.25 | $1.30 | $1.20 | $1.22 | $1.22 | 47,602 |
| 2017-04-12 | $1.29 | $1.32 | $1.21 | $1.21 | $1.21 | 96,402 |
| 2017-04-11 | $1.29 | $1.35 | $1.25 | $1.26 | $1.26 | 35,942 |
| 2017-04-10 | $1.30 | $1.33 | $1.27 | $1.31 | $1.31 | 49,837 |
| 2017-04-07 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 19,987 |
| 2017-04-06 | $1.30 | $1.33 | $1.29 | $1.33 | $1.33 | 11,729 |
| 2017-04-05 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 20,120 |
| 2017-04-04 | $1.35 | $1.37 | $1.27 | $1.30 | $1.30 | 197,515 |
| 2017-04-03 | $1.38 | $1.44 | $1.31 | $1.31 | $1.31 | 22,088 |
| 2017-03-31 | $1.34 | $1.41 | $1.34 | $1.38 | $1.38 | 30,722 |
| 2017-03-30 | $1.46 | $1.46 | $1.33 | $1.36 | $1.36 | 36,767 |
| 2017-03-29 | $1.34 | $1.47 | $1.31 | $1.40 | $1.40 | 44,522 |
| 2017-03-28 | $1.37 | $1.37 | $1.30 | $1.35 | $1.35 | 28,594 |
| 2017-03-27 | $1.43 | $1.47 | $1.35 | $1.38 | $1.38 | 69,038 |
| 2017-03-24 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 21,301 |
| 2017-03-23 | $1.41 | $1.42 | $1.35 | $1.36 | $1.36 | 16,498 |
| 2017-03-22 | $1.41 | $1.44 | $1.36 | $1.37 | $1.37 | 11,149 |
| 2017-03-21 | $1.43 | $1.47 | $1.38 | $1.47 | $1.47 | 13,482 |
| 2017-03-20 | $1.48 | $1.49 | $1.40 | $1.44 | $1.44 | 38,844 |
| 2017-03-17 | $1.44 | $1.49 | $1.40 | $1.49 | $1.49 | 33,174 |
| 2017-03-16 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 8,109 |
| 2017-03-15 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 1,812 |
| 2017-03-14 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 12,786 |
| 2017-03-13 | $1.39 | $1.55 | $1.39 | $1.45 | $1.45 | 7,980 |
| 2017-03-10 | $1.44 | $1.51 | $1.40 | $1.40 | $1.40 | 5,542 |
| 2017-03-09 | $1.45 | $1.45 | $1.40 | $1.45 | $1.45 | 5,321 |
| 2017-03-08 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 15,951 |
| 2017-03-07 | $1.46 | $1.47 | $1.39 | $1.42 | $1.42 | 28,404 |
| 2017-03-06 | $1.43 | $1.48 | $1.33 | $1.44 | $1.44 | 30,070 |
| 2017-03-03 | $1.45 | $1.49 | $1.40 | $1.43 | $1.43 | 13,160 |
| 2017-03-02 | $1.44 | $1.46 | $1.41 | $1.46 | $1.46 | 8,820 |
| 2017-03-01 | $1.41 | $1.49 | $1.41 | $1.46 | $1.46 | 33,715 |
| 2017-02-28 | $1.55 | $1.55 | $1.38 | $1.41 | $1.41 | 148,830 |
| 2017-02-27 | $1.54 | $1.54 | $1.45 | $1.51 | $1.51 | 136,127 |
| 2017-02-24 | $1.54 | $1.54 | $1.51 | $1.52 | $1.52 | 11,581 |
| 2017-02-23 | $1.59 | $1.59 | $1.50 | $1.50 | $1.50 | 26,304 |
| 2017-02-22 | $1.58 | $1.62 | $1.50 | $1.55 | $1.55 | 40,782 |
| 2017-02-21 | $1.56 | $1.58 | $1.51 | $1.58 | $1.58 | 25,149 |
| 2017-02-17 | $1.51 | $1.59 | $1.50 | $1.57 | $1.57 | 69,146 |
| 2017-02-16 | $1.50 | $1.80 | $1.49 | $1.49 | $1.49 | 771,511 |
| 2017-02-15 | $1.45 | $1.54 | $1.42 | $1.50 | $1.50 | 18,363 |
| 2017-02-14 | $1.46 | $1.49 | $1.41 | $1.45 | $1.45 | 10,568 |
| 2017-02-13 | $1.49 | $1.50 | $1.43 | $1.44 | $1.44 | 16,071 |
| 2017-02-10 | $1.47 | $1.50 | $1.44 | $1.49 | $1.49 | 52,310 |
| 2017-02-09 | $1.45 | $1.48 | $1.40 | $1.48 | $1.48 | 12,385 |
| 2017-02-08 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 3,411 |
| 2017-02-07 | $1.45 | $1.48 | $1.38 | $1.43 | $1.43 | 17,923 |
| 2017-02-06 | $1.56 | $1.56 | $1.43 | $1.45 | $1.45 | 59,526 |
| 2017-02-03 | $1.53 | $1.68 | $1.53 | $1.56 | $1.56 | 90,201 |
| 2017-02-02 | $1.46 | $1.57 | $1.46 | $1.51 | $1.51 | 27,063 |
| 2017-02-01 | $1.49 | $1.49 | $1.41 | $1.45 | $1.45 | 26,305 |
| 2017-01-31 | $1.46 | $1.46 | $1.40 | $1.46 | $1.46 | 46,856 |
| 2017-01-30 | $1.41 | $1.47 | $1.41 | $1.45 | $1.45 | 18,009 |
| 2017-01-27 | $1.47 | $1.52 | $1.40 | $1.48 | $1.48 | 65,928 |
| 2017-01-26 | $1.49 | $1.54 | $1.43 | $1.48 | $1.48 | 46,217 |
| 2017-01-25 | $1.51 | $1.59 | $1.44 | $1.51 | $1.51 | 20,465 |
| 2017-01-24 | $1.46 | $1.48 | $1.40 | $1.47 | $1.47 | 14,328 |
| 2017-01-23 | $1.49 | $1.59 | $1.43 | $1.49 | $1.49 | 28,349 |
| 2017-01-20 | $1.46 | $1.51 | $1.45 | $1.50 | $1.50 | 26,093 |
| 2017-01-19 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 49,203 |
| 2017-01-18 | $1.56 | $1.57 | $1.41 | $1.43 | $1.43 | 26,154 |
| 2017-01-17 | $1.64 | $1.65 | $1.40 | $1.58 | $1.58 | 300,970 |
| 2017-01-13 | $1.59 | $1.65 | $1.45 | $1.57 | $1.57 | 295,296 |
| 2017-01-12 | $1.39 | $1.56 | $1.37 | $1.55 | $1.55 | 268,944 |
| 2017-01-11 | $1.43 | $1.48 | $1.33 | $1.40 | $1.40 | 99,918 |
| 2017-01-10 | $1.43 | $1.69 | $1.33 | $1.45 | $1.45 | 455,556 |
| 2017-01-09 | $1.40 | $1.46 | $1.30 | $1.43 | $1.43 | 376,502 |
| 2017-01-06 | $1.27 | $1.38 | $1.27 | $1.31 | $1.31 | 195,213 |
| 2017-01-05 | $1.33 | $1.33 | $1.28 | $1.30 | $1.30 | 5,100 |
| 2017-01-04 | $1.25 | $1.33 | $1.25 | $1.30 | $1.30 | 60,602 |
| 2017-01-03 | $1.28 | $1.45 | $1.25 | $1.26 | $1.26 | 149,224 |
| 2016-12-30 | $1.22 | $1.28 | $1.20 | $1.27 | $1.27 | 63,037 |
| 2016-12-29 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 53,951 |
| 2016-12-28 | $1.25 | $1.28 | $1.20 | $1.24 | $1.24 | 28,202 |
| 2016-12-27 | $1.23 | $1.28 | $1.21 | $1.25 | $1.25 | 27,830 |
| 2016-12-23 | $1.18 | $1.30 | $1.17 | $1.23 | $1.23 | 149,991 |
| 2016-12-22 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 5,459 |
| 2016-12-21 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 19,630 |
| 2016-12-20 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 8,898 |
| 2016-12-19 | $1.22 | $1.26 | $1.18 | $1.20 | $1.20 | 28,279 |
| 2016-12-16 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 37,566 |
| 2016-12-15 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 23,207 |
| 2016-12-14 | $1.21 | $1.28 | $1.20 | $1.22 | $1.22 | 18,015 |
| 2016-12-13 | $1.27 | $1.29 | $1.19 | $1.24 | $1.24 | 17,100 |
| 2016-12-12 | $1.28 | $1.30 | $1.25 | $1.25 | $1.25 | 16,515 |
| 2016-12-09 | $1.24 | $1.35 | $1.24 | $1.29 | $1.29 | 124,288 |
| 2016-12-08 | $1.20 | $1.24 | $1.19 | $1.22 | $1.22 | 12,703 |
| 2016-12-07 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 13,038 |
| 2016-12-06 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 102,215 |
| 2016-12-05 | $1.19 | $1.19 | $1.13 | $1.15 | $1.15 | 119,545 |
| 2016-12-02 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 13,909 |
| 2016-12-01 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 24,495 |
| 2016-11-30 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 16,705 |
| 2016-11-29 | $1.24 | $1.27 | $1.21 | $1.21 | $1.21 | 33,234 |
| 2016-11-28 | $1.26 | $1.29 | $1.24 | $1.24 | $1.24 | 11,084 |
| 2016-11-25 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 767 |
| 2016-11-23 | $1.31 | $1.32 | $1.23 | $1.23 | $1.23 | 55,143 |
| 2016-11-22 | $1.29 | $1.33 | $1.28 | $1.32 | $1.32 | 27,117 |
| 2016-11-21 | $1.22 | $1.38 | $1.22 | $1.31 | $1.31 | 91,678 |
| 2016-11-18 | $1.25 | $1.33 | $1.20 | $1.32 | $1.32 | 145,159 |
| 2016-11-17 | $1.30 | $1.46 | $1.21 | $1.22 | $1.22 | 461,009 |
| 2016-11-16 | $1.20 | $1.30 | $1.17 | $1.26 | $1.26 | 28,915 |
| 2016-11-15 | $1.25 | $1.25 | $1.16 | $1.21 | $1.21 | 8,434 |
| 2016-11-14 | $1.20 | $1.27 | $1.19 | $1.26 | $1.26 | 9,926 |
| 2016-11-11 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 20,465 |
| 2016-11-10 | $1.22 | $1.31 | $1.14 | $1.20 | $1.20 | 130,882 |
| 2016-11-09 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 3,898 |
| 2016-11-08 | $1.19 | $1.23 | $1.17 | $1.21 | $1.21 | 4,841 |
| 2016-11-07 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 17,377 |
| 2016-11-04 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 10,766 |
| 2016-11-03 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 2,901 |
| 2016-11-02 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 8,713 |
| 2016-11-01 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 6,813 |
| 2016-10-31 | $1.27 | $1.30 | $1.26 | $1.26 | $1.26 | 3,563 |
| 2016-10-28 | $1.27 | $1.34 | $1.25 | $1.27 | $1.27 | 13,061 |
| 2016-10-27 | $1.27 | $1.31 | $1.25 | $1.26 | $1.26 | 11,282 |
| 2016-10-26 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 3,624 |
| 2016-10-25 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 16,212 |
| 2016-10-24 | $1.26 | $1.30 | $1.26 | $1.27 | $1.27 | 4,132 |
| 2016-10-21 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 9,254 |
| 2016-10-20 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 21,961 |
| 2016-10-19 | $1.31 | $1.34 | $1.25 | $1.25 | $1.25 | 40,272 |
| 2016-10-18 | $1.33 | $1.33 | $1.29 | $1.32 | $1.32 | 34,363 |
| 2016-10-17 | $1.30 | $1.32 | $1.28 | $1.32 | $1.32 | 44,219 |
| 2016-10-14 | $1.38 | $1.38 | $1.29 | $1.30 | $1.30 | 24,457 |
| 2016-10-13 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 14,479 |
| 2016-10-12 | $1.33 | $1.35 | $1.31 | $1.31 | $1.31 | 29,703 |
| 2016-10-11 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 13,297 |
| 2016-10-10 | $1.37 | $1.37 | $1.29 | $1.32 | $1.32 | 26,556 |
| 2016-10-07 | $1.31 | $1.39 | $1.31 | $1.35 | $1.35 | 17,950 |
| 2016-10-06 | $1.39 | $1.43 | $1.29 | $1.31 | $1.31 | 187,003 |
| 2016-10-05 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 13,889 |
| 2016-10-04 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 26,590 |
| 2016-10-03 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 12,016 |
| 2016-09-30 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 10,229 |
| 2016-09-29 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 12,623 |
| 2016-09-28 | $1.32 | $1.35 | $1.29 | $1.32 | $1.32 | 24,694 |
| 2016-09-27 | $1.29 | $1.37 | $1.26 | $1.31 | $1.31 | 260,142 |
| 2016-09-26 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 12,647 |
| 2016-09-23 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 25,530 |
| 2016-09-22 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 34,320 |
| 2016-09-21 | $1.26 | $1.29 | $1.24 | $1.29 | $1.29 | 42,587 |
| 2016-09-20 | $1.35 | $1.37 | $1.25 | $1.26 | $1.26 | 52,075 |
| 2016-09-19 | $1.33 | $1.37 | $1.23 | $1.32 | $1.32 | 49,618 |
| 2016-09-16 | $1.26 | $1.34 | $1.23 | $1.33 | $1.33 | 133,736 |
| 2016-09-15 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 37,556 |
| 2016-09-14 | $1.31 | $1.33 | $1.20 | $1.28 | $1.28 | 291,839 |
| 2016-09-13 | $1.31 | $1.67 | $1.31 | $1.34 | $1.34 | 4,338,914 |
| 2016-09-12 | $1.24 | $1.30 | $1.15 | $1.30 | $1.30 | 42,342 |
| 2016-09-09 | $1.27 | $1.29 | $1.21 | $1.21 | $1.21 | 3,487 |
| 2016-09-08 | $1.30 | $1.31 | $1.25 | $1.29 | $1.29 | 7,074 |
| 2016-09-07 | $1.24 | $1.30 | $1.22 | $1.27 | $1.27 | 32,108 |
| 2016-09-06 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 37,318 |
| 2016-09-02 | $1.27 | $1.28 | $1.17 | $1.21 | $1.21 | 155,771 |
| 2016-09-01 | $1.24 | $1.31 | $1.24 | $1.26 | $1.26 | 63,749 |
| 2016-08-31 | $1.26 | $1.28 | $1.24 | $1.24 | $1.24 | 20,979 |
| 2016-08-30 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 33,274 |
| 2016-08-29 | $1.23 | $1.32 | $1.22 | $1.28 | $1.28 | 78,194 |
| 2016-08-26 | $1.22 | $1.30 | $1.22 | $1.25 | $1.25 | 53,456 |
| 2016-08-25 | $1.33 | $1.33 | $1.20 | $1.25 | $1.25 | 115,973 |
| 2016-08-24 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 44,961 |
| 2016-08-23 | $1.27 | $1.31 | $1.25 | $1.30 | $1.30 | 58,188 |
| 2016-08-22 | $1.32 | $1.36 | $1.22 | $1.25 | $1.25 | 148,226 |
| 2016-08-19 | $1.33 | $1.37 | $1.27 | $1.32 | $1.32 | 160,315 |
| 2016-08-18 | $1.36 | $1.37 | $1.31 | $1.35 | $1.35 | 84,119 |
| 2016-08-17 | $1.55 | $1.62 | $1.32 | $1.32 | $1.32 | 367,280 |
| 2016-08-16 | $1.35 | $1.45 | $1.33 | $1.43 | $1.43 | 62,892 |
| 2016-08-15 | $1.39 | $1.39 | $1.33 | $1.37 | $1.37 | 14,319 |
| 2016-08-12 | $1.40 | $1.47 | $1.32 | $1.36 | $1.36 | 147,651 |
| 2016-08-11 | $1.45 | $1.48 | $1.37 | $1.42 | $1.42 | 108,217 |
| 2016-08-10 | $1.44 | $1.49 | $1.36 | $1.45 | $1.45 | 90,575 |
| 2016-08-09 | $1.50 | $1.50 | $1.31 | $1.38 | $1.38 | 320,931 |
| 2016-08-08 | $1.54 | $1.57 | $1.43 | $1.55 | $1.55 | 100,524 |
| 2016-08-05 | $1.45 | $1.59 | $1.45 | $1.52 | $1.52 | 105,871 |
| 2016-08-04 | $1.56 | $1.60 | $1.44 | $1.46 | $1.46 | 120,308 |
| 2016-08-03 | $1.62 | $1.67 | $1.53 | $1.56 | $1.56 | 38,002 |
| 2016-08-02 | $1.75 | $1.82 | $1.55 | $1.59 | $1.59 | 206,451 |
| 2016-08-01 | $1.60 | $1.72 | $1.55 | $1.67 | $1.67 | 38,058 |
| 2016-07-29 | $1.54 | $1.70 | $1.54 | $1.61 | $1.61 | 119,664 |
| 2016-07-28 | $1.52 | $1.56 | $1.52 | $1.55 | $1.55 | 18,314 |
| 2016-07-27 | $1.58 | $1.58 | $1.52 | $1.54 | $1.54 | 29,391 |
| 2016-07-26 | $1.51 | $1.60 | $1.49 | $1.54 | $1.54 | 20,260 |
| 2016-07-25 | $1.48 | $1.53 | $1.48 | $1.49 | $1.49 | 30,931 |
| 2016-07-22 | $1.45 | $1.68 | $1.45 | $1.53 | $1.53 | 177,959 |
| 2016-07-21 | $1.51 | $1.62 | $1.44 | $1.44 | $1.44 | 257,316 |
| 2016-07-20 | $1.56 | $1.56 | $1.46 | $1.50 | $1.50 | 26,665 |
| 2016-07-19 | $1.52 | $1.55 | $1.48 | $1.48 | $1.48 | 9,405 |
| 2016-07-18 | $1.56 | $1.56 | $1.48 | $1.51 | $1.51 | 90,933 |
| 2016-07-15 | $1.50 | $1.57 | $1.49 | $1.49 | $1.49 | 11,823 |
| 2016-07-14 | $1.56 | $1.56 | $1.47 | $1.50 | $1.50 | 15,985 |
| 2016-07-13 | $1.50 | $1.56 | $1.46 | $1.47 | $1.47 | 36,630 |
| 2016-07-12 | $1.47 | $1.52 | $1.44 | $1.49 | $1.49 | 11,037 |
| 2016-07-11 | $1.46 | $1.53 | $1.46 | $1.48 | $1.48 | 2,818 |
| 2016-07-08 | $1.43 | $1.50 | $1.40 | $1.47 | $1.47 | 44,597 |
| 2016-07-07 | $1.54 | $1.55 | $1.39 | $1.43 | $1.43 | 191,157 |
| 2016-07-06 | $1.53 | $1.85 | $1.50 | $1.56 | $1.56 | 424,197 |
| 2016-07-05 | $1.63 | $1.66 | $1.47 | $1.55 | $1.55 | 44,451 |
| 2016-07-01 | $1.64 | $1.68 | $1.49 | $1.65 | $1.65 | 106,977 |
| 2016-06-30 | $1.39 | $1.78 | $1.37 | $1.62 | $1.62 | 410,059 |
| 2016-06-29 | $1.45 | $1.65 | $1.35 | $1.48 | $1.48 | 433,605 |
| 2016-06-28 | $1.39 | $1.74 | $1.30 | $1.39 | $1.39 | 567,257 |
| 2016-06-27 | $1.42 | $1.42 | $1.29 | $1.34 | $1.34 | 73,411 |
| 2016-06-24 | $1.28 | $1.37 | $1.25 | $1.35 | $1.35 | 42,619 |
| 2016-06-23 | $1.30 | $1.41 | $1.30 | $1.34 | $1.34 | 40,708 |
| 2016-06-22 | $1.28 | $1.38 | $1.23 | $1.28 | $1.28 | 145,663 |
| 2016-06-21 | $1.27 | $1.32 | $1.23 | $1.23 | $1.23 | 49,883 |
| 2016-06-20 | $1.29 | $1.32 | $1.26 | $1.30 | $1.30 | 56,181 |
| 2016-06-17 | $1.29 | $1.31 | $1.26 | $1.26 | $1.26 | 13,314 |
| 2016-06-16 | $1.28 | $1.33 | $1.25 | $1.31 | $1.31 | 97,808 |
| 2016-06-15 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 21,701 |
| 2016-06-14 | $1.43 | $1.48 | $1.22 | $1.25 | $1.25 | 199,129 |
| 2016-06-13 | $1.41 | $1.48 | $1.40 | $1.45 | $1.45 | 19,244 |
| 2016-06-10 | $1.47 | $1.49 | $1.36 | $1.43 | $1.43 | 78,060 |
| 2016-06-09 | $1.53 | $1.58 | $1.29 | $1.50 | $1.50 | 142,425 |
| 2016-06-08 | $1.45 | $1.96 | $1.39 | $1.58 | $1.58 | 1,283,335 |
| 2016-06-07 | $1.34 | $1.44 | $1.34 | $1.42 | $1.42 | 26,448 |
| 2016-06-06 | $1.38 | $1.43 | $1.30 | $1.35 | $1.35 | 20,025 |
| 2016-06-03 | $1.41 | $1.48 | $1.38 | $1.39 | $1.39 | 15,309 |
| 2016-06-02 | $1.45 | $1.56 | $1.41 | $1.42 | $1.42 | 57,885 |
| 2016-06-01 | $1.55 | $1.80 | $1.52 | $1.59 | $1.59 | 217,484 |
| 2016-05-31 | $1.40 | $1.58 | $1.40 | $1.50 | $1.50 | 105,420 |
| 2016-05-27 | $1.30 | $1.48 | $1.30 | $1.43 | $1.43 | 59,439 |
| 2016-05-26 | $1.30 | $1.44 | $1.26 | $1.28 | $1.28 | 71,464 |
| 2016-05-25 | $1.27 | $1.37 | $1.25 | $1.32 | $1.32 | 18,347 |
| 2016-05-24 | $1.30 | $1.34 | $1.24 | $1.30 | $1.30 | 70,871 |
| 2016-05-23 | $1.26 | $1.38 | $1.26 | $1.27 | $1.27 | 17,164 |
| 2016-05-20 | $1.26 | $1.38 | $1.26 | $1.26 | $1.26 | 9,820 |
| 2016-05-19 | $1.34 | $1.36 | $1.25 | $1.28 | $1.28 | 15,623 |
| 2016-05-18 | $1.29 | $1.36 | $1.24 | $1.24 | $1.24 | 11,871 |
| 2016-05-17 | $1.32 | $1.36 | $1.23 | $1.30 | $1.30 | 14,513 |
| 2016-05-16 | $1.27 | $1.36 | $1.24 | $1.26 | $1.26 | 18,302 |
| 2016-05-13 | $1.33 | $1.34 | $1.20 | $1.22 | $1.22 | 34,926 |
| 2016-05-12 | $1.27 | $1.35 | $1.18 | $1.32 | $1.32 | 17,398 |
| 2016-05-11 | $1.31 | $1.32 | $1.20 | $1.28 | $1.28 | 10,427 |
| 2016-05-10 | $1.20 | $1.33 | $1.20 | $1.30 | $1.30 | 30,399 |
| 2016-05-09 | $1.26 | $1.26 | $1.14 | $1.14 | $1.14 | 121,384 |
| 2016-05-06 | $1.27 | $1.37 | $1.22 | $1.26 | $1.26 | 17,443 |
| 2016-05-05 | $1.31 | $1.38 | $1.23 | $1.27 | $1.27 | 12,908 |
| 2016-05-04 | $1.32 | $1.36 | $1.30 | $1.31 | $1.31 | 13,283 |
| 2016-05-03 | $1.26 | $1.40 | $1.22 | $1.29 | $1.29 | 16,015 |
| 2016-05-02 | $1.35 | $1.40 | $1.28 | $1.28 | $1.28 | 17,062 |
| 2016-04-29 | $1.29 | $1.42 | $1.26 | $1.37 | $1.37 | 13,620 |
| 2016-04-28 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 8,715 |
| 2016-04-27 | $1.22 | $1.27 | $1.21 | $1.27 | $1.27 | 7,927 |
| 2016-04-26 | $1.25 | $1.27 | $1.20 | $1.27 | $1.27 | 13,472 |
| 2016-04-25 | $1.27 | $1.28 | $1.23 | $1.26 | $1.26 | 10,197 |
| 2016-04-22 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 5,167 |
| 2016-04-21 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 16,844 |
| 2016-04-20 | $1.21 | $1.29 | $1.20 | $1.26 | $1.26 | 16,353 |
| 2016-04-19 | $1.24 | $1.30 | $1.20 | $1.24 | $1.24 | 36,062 |
| 2016-04-18 | $1.28 | $1.30 | $1.24 | $1.27 | $1.27 | 2,794 |
| 2016-04-15 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 4,114 |
| 2016-04-14 | $1.34 | $1.38 | $1.22 | $1.26 | $1.26 | 79,701 |
| 2016-04-13 | $1.39 | $1.39 | $1.28 | $1.32 | $1.32 | 12,652 |
| 2016-04-12 | $1.27 | $1.39 | $1.25 | $1.37 | $1.37 | 11,417 |
| 2016-04-11 | $1.33 | $1.38 | $1.33 | $1.38 | $1.38 | 2,799 |
| 2016-04-08 | $1.35 | $1.41 | $1.34 | $1.35 | $1.35 | 22,544 |
| 2016-04-07 | $1.43 | $1.43 | $1.35 | $1.35 | $1.35 | 1,345 |
| 2016-04-06 | $1.39 | $1.39 | $1.34 | $1.34 | $1.34 | 2,887 |
| 2016-04-05 | $1.38 | $1.38 | $1.35 | $1.38 | $1.38 | 6,783 |
| 2016-04-04 | $1.41 | $1.41 | $1.34 | $1.38 | $1.38 | 7,240 |
| 2016-04-01 | $1.41 | $1.42 | $1.36 | $1.38 | $1.38 | 2,473 |
| 2016-03-31 | $1.39 | $1.41 | $1.33 | $1.39 | $1.39 | 6,459 |
| 2016-03-30 | $1.32 | $1.45 | $1.32 | $1.36 | $1.36 | 27,200 |
| 2016-03-29 | $1.29 | $1.37 | $1.29 | $1.34 | $1.34 | 19,178 |
| 2016-03-28 | $1.32 | $1.34 | $1.27 | $1.28 | $1.28 | 8,590 |
| 2016-03-24 | $1.35 | $1.41 | $1.35 | $1.36 | $1.36 | 83,886 |
| 2016-03-23 | $1.27 | $1.38 | $1.26 | $1.33 | $1.33 | 45,846 |
| 2016-03-22 | $1.29 | $1.31 | $1.26 | $1.26 | $1.26 | 3,009 |
| 2016-03-21 | $1.23 | $1.33 | $1.18 | $1.27 | $1.27 | 16,383 |
| 2016-03-18 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 103 |
| 2016-03-17 | $1.28 | $1.30 | $1.25 | $1.25 | $1.25 | 405 |
| 2016-03-16 | $1.30 | $1.30 | $1.26 | $1.30 | $1.30 | 8,736 |
| 2016-03-15 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 6,364 |
| 2016-03-14 | $1.33 | $1.40 | $1.25 | $1.30 | $1.30 | 5,294 |
| 2016-03-11 | $1.31 | $1.39 | $1.31 | $1.35 | $1.35 | 14,288 |
| 2016-03-10 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 13,470 |
| 2016-03-09 | $1.26 | $1.43 | $1.26 | $1.34 | $1.34 | 53,930 |
| 2016-03-08 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 17,650 |
| 2016-03-07 | $1.32 | $1.35 | $1.28 | $1.32 | $1.32 | 19,341 |
| 2016-03-04 | $1.32 | $1.37 | $1.22 | $1.34 | $1.34 | 18,385 |
| 2016-03-03 | $1.31 | $1.35 | $1.29 | $1.33 | $1.33 | 4,844 |
| 2016-03-02 | $1.39 | $1.39 | $1.27 | $1.35 | $1.35 | 20,856 |
| 2016-03-01 | $1.35 | $1.50 | $1.30 | $1.39 | $1.39 | 345,598 |
| 2016-02-29 | $1.23 | $1.24 | $1.15 | $1.24 | $1.24 | 91,556 |
| 2016-02-26 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 2,630 |
| 2016-02-25 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 3,000 |
| 2016-02-24 | $1.15 | $1.21 | $1.12 | $1.18 | $1.18 | 9,003 |
| 2016-02-23 | $1.32 | $1.35 | $1.20 | $1.22 | $1.22 | 8,119 |
| 2016-02-22 | $1.30 | $1.30 | $1.22 | $1.29 | $1.29 | 60,480 |
| 2016-02-19 | $1.21 | $1.35 | $1.18 | $1.26 | $1.26 | 50,895 |
| 2016-02-18 | $1.15 | $1.23 | $1.15 | $1.18 | $1.18 | 22,300 |
| 2016-02-17 | $1.16 | $1.18 | $1.10 | $1.17 | $1.17 | 25,168 |
| 2016-02-16 | $1.21 | $1.21 | $1.08 | $1.16 | $1.16 | 25,577 |
| 2016-02-12 | $1.15 | $1.17 | $1.11 | $1.17 | $1.17 | 57,414 |
| 2016-02-11 | $1.03 | $1.24 | $1.02 | $1.11 | $1.11 | 116,531 |
| 2016-02-10 | $1.00 | $1.04 | $0.98 | $0.98 | $0.98 | 20,926 |
| 2016-02-09 | $0.91 | $1.03 | $0.91 | $0.97 | $0.97 | 60,632 |
| 2016-02-08 | $1.05 | $1.09 | $1.00 | $1.02 | $1.02 | 42,354 |
| 2016-02-05 | $1.18 | $1.18 | $1.05 | $1.05 | $1.05 | 47,938 |
| 2016-02-04 | $1.26 | $1.26 | $1.17 | $1.18 | $1.18 | 20,478 |
| 2016-02-03 | $1.27 | $1.30 | $1.16 | $1.22 | $1.22 | 49,061 |
| 2016-02-02 | $1.21 | $1.35 | $1.21 | $1.25 | $1.25 | 139,693 |
| 2016-02-01 | $1.33 | $1.34 | $1.21 | $1.21 | $1.21 | 43,081 |
| 2016-01-29 | $1.24 | $1.34 | $1.21 | $1.30 | $1.30 | 65,466 |
| 2016-01-28 | $1.37 | $1.37 | $1.24 | $1.24 | $1.24 | 13,792 |
| 2016-01-27 | $1.40 | $1.45 | $1.25 | $1.25 | $1.25 | 216,348 |
| 2016-01-26 | $1.40 | $1.42 | $1.18 | $1.30 | $1.30 | 218,463 |
| 2016-01-25 | $1.28 | $1.35 | $1.24 | $1.27 | $1.27 | 179,587 |
| 2016-01-22 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 11,888 |
| 2016-01-21 | $1.27 | $1.27 | $1.15 | $1.17 | $1.17 | 8,956 |
| 2016-01-20 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 46,324 |
| 2016-01-19 | $1.17 | $1.27 | $1.17 | $1.20 | $1.20 | 15,956 |
| 2016-01-15 | $1.18 | $1.25 | $1.16 | $1.17 | $1.17 | 32,167 |
| 2016-01-14 | $1.28 | $1.28 | $1.21 | $1.21 | $1.21 | 37,891 |
| 2016-01-13 | $1.30 | $1.34 | $1.22 | $1.24 | $1.24 | 57,661 |
| 2016-01-12 | $1.38 | $1.43 | $1.22 | $1.28 | $1.28 | 121,421 |
| 2016-01-11 | $1.37 | $1.40 | $1.31 | $1.35 | $1.35 | 58,523 |
| 2016-01-08 | $1.39 | $1.51 | $1.25 | $1.34 | $1.34 | 147,760 |
| 2016-01-07 | $1.52 | $1.54 | $1.38 | $1.38 | $1.38 | 102,236 |
| 2016-01-06 | $1.38 | $1.60 | $1.30 | $1.47 | $1.47 | 305,441 |
| 2016-01-05 | $1.44 | $1.44 | $1.32 | $1.36 | $1.36 | 26,591 |
| 2016-01-04 | $1.50 | $1.65 | $1.40 | $1.40 | $1.40 | 34,544 |
| 2015-12-31 | $1.40 | $1.43 | $1.35 | $1.39 | $1.39 | 33,699 |
| 2015-12-30 | $1.42 | $1.43 | $1.38 | $1.38 | $1.38 | 17,811 |
| 2015-12-29 | $1.46 | $1.57 | $1.44 | $1.45 | $1.45 | 51,503 |
| 2015-12-28 | $1.61 | $1.67 | $1.42 | $1.46 | $1.46 | 87,142 |
| 2015-12-24 | $1.40 | $1.64 | $1.40 | $1.56 | $1.56 | 240,062 |
| 2015-12-23 | $1.36 | $1.59 | $1.36 | $1.37 | $1.37 | 53,232 |
| 2015-12-22 | $1.21 | $1.44 | $1.21 | $1.36 | $1.36 | 107,870 |
| 2015-12-21 | $1.26 | $1.36 | $1.21 | $1.27 | $1.27 | 50,039 |
| 2015-12-18 | $1.30 | $1.36 | $1.28 | $1.29 | $1.29 | 48,413 |
| 2015-12-17 | $1.40 | $1.46 | $1.30 | $1.30 | $1.30 | 73,507 |
| 2015-12-16 | $1.35 | $1.50 | $1.35 | $1.40 | $1.40 | 101,859 |
| 2015-12-15 | $1.47 | $1.50 | $1.32 | $1.39 | $1.39 | 184,504 |
| 2015-12-14 | $1.56 | $1.57 | $1.42 | $1.47 | $1.47 | 132,695 |
| 2015-12-11 | $1.59 | $1.59 | $1.56 | $1.57 | $1.57 | 55,763 |
| 2015-12-10 | $1.60 | $1.73 | $1.57 | $1.60 | $1.60 | 92,785 |
| 2015-12-09 | $1.56 | $1.57 | $1.54 | $1.57 | $1.57 | 18,942 |
| 2015-12-08 | $1.59 | $1.61 | $1.50 | $1.59 | $1.59 | 184,993 |
| 2015-12-07 | $1.73 | $1.73 | $1.57 | $1.64 | $1.64 | 173,182 |
| 2015-12-04 | $1.72 | $1.77 | $1.65 | $1.68 | $1.68 | 69,950 |
| 2015-12-03 | $1.80 | $1.81 | $1.74 | $1.76 | $1.76 | 84,662 |
| 2015-12-02 | $1.76 | $1.86 | $1.75 | $1.77 | $1.77 | 124,849 |
| 2015-12-01 | $1.75 | $2.13 | $1.75 | $1.78 | $1.78 | 1,149,890 |
| 2015-11-30 | $1.70 | $1.76 | $1.62 | $1.65 | $1.65 | 75,521 |
| 2015-11-27 | $1.70 | $1.71 | $1.55 | $1.61 | $1.61 | 70,090 |
| 2015-11-25 | $1.96 | $2.00 | $1.57 | $1.66 | $1.66 | 305,946 |
| 2015-11-24 | $1.76 | $2.24 | $1.68 | $1.92 | $1.92 | 983,408 |
| 2015-11-23 | $1.65 | $1.85 | $1.60 | $1.72 | $1.72 | 363,997 |
| 2015-11-20 | $1.60 | $1.70 | $1.60 | $1.63 | $1.63 | 46,132 |
| 2015-11-19 | $1.59 | $1.68 | $1.59 | $1.62 | $1.62 | 32,502 |
| 2015-11-18 | $1.58 | $1.66 | $1.58 | $1.62 | $1.62 | 42,954 |
| 2015-11-17 | $1.55 | $1.74 | $1.55 | $1.57 | $1.57 | 127,480 |
| 2015-11-16 | $1.47 | $1.56 | $1.47 | $1.55 | $1.55 | 41,252 |
| 2015-11-13 | $1.53 | $1.57 | $1.41 | $1.46 | $1.46 | 86,220 |
| 2015-11-12 | $1.51 | $1.58 | $1.41 | $1.53 | $1.53 | 114,069 |
| 2015-11-11 | $1.55 | $1.68 | $1.54 | $1.55 | $1.55 | 119,016 |
| 2015-11-10 | $1.46 | $1.59 | $1.37 | $1.58 | $1.58 | 313,218 |
| 2015-11-09 | $1.44 | $1.47 | $1.37 | $1.43 | $1.43 | 150,595 |
| 2015-11-06 | $1.45 | $1.47 | $1.38 | $1.41 | $1.41 | 79,151 |
| 2015-11-05 | $1.45 | $1.50 | $1.43 | $1.45 | $1.45 | 50,460 |
| 2015-11-04 | $1.43 | $1.50 | $1.39 | $1.48 | $1.48 | 110,067 |
| 2015-11-03 | $1.55 | $1.56 | $1.43 | $1.46 | $1.46 | 233,280 |
| 2015-11-02 | $1.68 | $2.03 | $1.47 | $1.53 | $1.53 | 1,995,645 |
| 2015-10-30 | $1.49 | $1.49 | $1.43 | $1.48 | $1.48 | 30,938 |
| 2015-10-29 | $1.34 | $1.54 | $1.34 | $1.47 | $1.47 | 133,298 |
| 2015-10-28 | $1.37 | $1.44 | $1.37 | $1.41 | $1.41 | 26,696 |
| 2015-10-27 | $1.38 | $1.45 | $1.34 | $1.37 | $1.37 | 118,735 |
| 2015-10-26 | $1.40 | $1.43 | $1.33 | $1.40 | $1.40 | 60,479 |
| 2015-10-23 | $1.36 | $1.44 | $1.35 | $1.40 | $1.40 | 22,874 |
| 2015-10-22 | $1.39 | $1.41 | $1.34 | $1.36 | $1.36 | 47,875 |
| 2015-10-21 | $1.50 | $1.51 | $1.34 | $1.42 | $1.42 | 146,751 |
| 2015-10-20 | $1.45 | $1.57 | $1.45 | $1.50 | $1.50 | 91,795 |
| 2015-10-19 | $1.52 | $1.54 | $1.46 | $1.48 | $1.48 | 55,564 |
| 2015-10-16 | $1.45 | $1.65 | $1.45 | $1.55 | $1.55 | 117,509 |
| 2015-10-15 | $1.50 | $1.52 | $1.44 | $1.48 | $1.48 | 92,094 |
| 2015-10-14 | $1.59 | $1.59 | $1.48 | $1.48 | $1.48 | 92,282 |
| 2015-10-13 | $1.49 | $1.63 | $1.49 | $1.56 | $1.56 | 221,518 |
| 2015-10-12 | $1.60 | $1.68 | $1.51 | $1.53 | $1.53 | 66,865 |
| 2015-10-09 | $1.70 | $1.73 | $1.51 | $1.60 | $1.60 | 168,226 |
| 2015-10-08 | $1.70 | $2.02 | $1.65 | $1.78 | $1.78 | 1,285,784 |
| 2015-10-07 | $1.45 | $1.69 | $1.45 | $1.62 | $1.62 | 796,999 |
| 2015-10-06 | $1.42 | $1.42 | $1.34 | $1.38 | $1.38 | 76,929 |
| 2015-10-05 | $1.39 | $1.45 | $1.33 | $1.39 | $1.39 | 63,992 |
| 2015-10-02 | $1.42 | $1.46 | $1.35 | $1.36 | $1.36 | 61,350 |
| 2015-10-01 | $1.41 | $1.41 | $1.26 | $1.39 | $1.39 | 130,865 |
| 2015-09-30 | $1.35 | $1.58 | $1.34 | $1.38 | $1.38 | 394,453 |
| 2015-09-29 | $1.33 | $1.45 | $1.28 | $1.32 | $1.32 | 88,429 |
| 2015-09-28 | $1.22 | $1.34 | $1.22 | $1.34 | $1.34 | 99,411 |
| 2015-09-25 | $1.36 | $1.39 | $1.23 | $1.27 | $1.27 | 165,644 |
| 2015-09-24 | $1.40 | $1.43 | $1.29 | $1.38 | $1.38 | 193,901 |
| 2015-09-23 | $1.46 | $1.48 | $1.30 | $1.37 | $1.37 | 356,866 |
| 2015-09-22 | $1.18 | $2.07 | $1.15 | $1.46 | $1.46 | 4,659,933 |
| 2015-09-21 | $1.33 | $1.33 | $1.20 | $1.22 | $1.22 | 111,609 |
| 2015-09-18 | $1.36 | $1.38 | $1.25 | $1.29 | $1.29 | 106,709 |
| 2015-09-17 | $1.49 | $1.49 | $1.27 | $1.32 | $1.32 | 290,600 |
| 2015-09-16 | $1.45 | $1.53 | $1.38 | $1.39 | $1.39 | 180,410 |
| 2015-09-15 | $1.53 | $1.69 | $1.40 | $1.43 | $1.43 | 1,029,213 |
| 2015-09-14 | $1.23 | $1.70 | $1.19 | $1.54 | $1.54 | 2,218,481 |
| 2015-09-11 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 67,972 |
| 2015-09-10 | $1.19 | $1.26 | $1.17 | $1.19 | $1.19 | 79,058 |
| 2015-09-09 | $1.24 | $1.32 | $1.17 | $1.17 | $1.17 | 137,724 |
| 2015-09-08 | $1.33 | $1.44 | $1.22 | $1.29 | $1.29 | 275,011 |
| 2015-09-04 | $1.32 | $1.38 | $1.31 | $1.32 | $1.32 | 116,433 |
| 2015-09-03 | $1.48 | $1.50 | $1.30 | $1.31 | $1.31 | 465,270 |
| 2015-09-02 | $1.64 | $2.60 | $1.47 | $1.57 | $1.57 | 5,762,494 |
| 2015-09-01 | $1.20 | $1.29 | $1.18 | $1.24 | $1.24 | 81,271 |
| 2015-08-31 | $1.14 | $1.40 | $1.14 | $1.23 | $1.23 | 85,134 |
| 2015-08-28 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 30,306 |
| 2015-08-27 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 35,665 |
| 2015-08-26 | $1.05 | $1.12 | $1.02 | $1.08 | $1.08 | 39,205 |
| 2015-08-25 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 39,959 |
| 2015-08-24 | $1.07 | $1.14 | $1.00 | $1.01 | $1.01 | 70,966 |
| 2015-08-21 | $1.15 | $1.20 | $1.11 | $1.16 | $1.16 | 45,309 |
| 2015-08-20 | $1.05 | $1.16 | $1.01 | $1.13 | $1.13 | 53,041 |
| 2015-08-19 | $1.05 | $1.08 | $1.01 | $1.08 | $1.08 | 47,436 |
| 2015-08-18 | $1.21 | $1.22 | $1.02 | $1.07 | $1.07 | 157,721 |