GF Fund Management Company Ltd (159953) Exchange: SHE
Data as of July 17, 2025
$0.96 ($-0.01) -0.93%
GF Fund Management Company Ltd - Daily Information
Click for more stock information on GF Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.97 |
| Previous Close | $0.96 |
| High | $0.97 |
| Low | $0.95 |
| Adjusted Open | $0.97 |
| Previous Adjusted Close | $0.96 |
| Adjusted High | $0.97 |
| Adjusted Low | $0.95 |
About GF Fund Management Company Ltd (159953)
GF Fund Management Co Ltd
Invest in GF Fund Management Company Ltd (159953)
Historical Stock Data for GF Fund Management Company Ltd (159953)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-08 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 383,820 |
| 2020-12-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 216,300 |
| 2020-12-04 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 609,010 |
| 2020-12-03 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 206,780 |
| 2020-12-02 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 399,070 |
| 2020-12-01 | $0.96 | $1.03 | $0.96 | $1.00 | $1.00 | 313,200 |
| 2020-11-30 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 484,170 |
| 2020-11-27 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 657,540 |
| 2020-11-26 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 142,560 |
| 2020-11-25 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 284,140 |
| 2020-11-24 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 408,500 |
| 2020-11-23 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 1,384,810 |
| 2020-11-20 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 300,200 |
| 2020-11-19 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 206,530 |
| 2020-11-18 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 244,900 |
| 2020-11-17 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 129,180 |
| 2020-11-16 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 234,200 |
| 2020-11-13 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 246,000 |
| 2020-11-12 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 190,800 |
| 2020-11-11 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 995,500 |
| 2020-11-10 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 327,000 |
| 2020-11-09 | $0.97 | $0.98 | $0.94 | $0.98 | $0.98 | 896,140 |
| 2020-11-06 | $0.97 | $0.97 | $0.94 | $0.96 | $0.96 | 318,900 |
| 2020-11-05 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 509,000 |
| 2020-11-04 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 969,450 |
| 2020-11-03 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 1,634,010 |
| 2020-11-02 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 1,693,210 |
| 2020-10-30 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 1,372,190 |
| 2020-10-29 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 1,404,570 |
| 2020-10-28 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 1,101,400 |
| 2020-10-27 | $0.98 | $1.02 | $0.94 | $0.94 | $0.94 | 2,783,300 |
| 2020-10-26 | $1.00 | $1.04 | $0.98 | $1.01 | $1.01 | 953,900 |
| 2020-10-23 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 140,900 |
| 2020-10-22 | $0.96 | $1.06 | $0.95 | $1.01 | $1.01 | 315,720 |
| 2020-10-21 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 94,400 |
| 2020-10-20 | $0.97 | $0.98 | $0.95 | $0.98 | $0.98 | 118,300 |
| 2020-10-19 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 268,300 |
| 2020-10-16 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 2,076,600 |
| 2020-10-15 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 48,400 |
| 2020-10-14 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 246,500 |
| 2020-10-13 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 353,990 |
| 2020-10-12 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 785,270 |
| 2020-10-09 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 461,100 |
| 2020-10-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-10-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-10-06 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-10-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-10-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-10-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-09-30 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 97,000 |
| 2020-09-29 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 153,600 |
| 2020-09-28 | $0.92 | $0.94 | $0.87 | $0.94 | $0.94 | 147,300 |
| 2020-09-25 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 279,700 |
| 2020-09-24 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 157,000 |
| 2020-09-23 | $0.95 | $0.95 | $0.92 | $0.95 | $0.95 | 145,400 |
| 2020-09-22 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 288,400 |
| 2020-09-21 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 113,800 |
| 2020-09-18 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 183,900 |
| 2020-09-17 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 177,700 |
| 2020-09-16 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 577,400 |
| 2020-09-15 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 209,800 |
| 2020-09-14 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 250,100 |
| 2020-09-11 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 417,700 |
| 2020-09-10 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 298,400 |
| 2020-09-09 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 156,700 |
| 2020-09-08 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 239,510 |
| 2020-09-07 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 122,500 |
| 2020-09-04 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 70,010 |
| 2020-09-03 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 230,010 |
| 2020-09-02 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 245,600 |
| 2020-09-01 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 193,980 |
| 2020-08-31 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 172,900 |
| 2020-08-28 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 447,410 |
| 2020-08-27 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 151,000 |
| 2020-08-26 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 242,880 |
| 2020-08-25 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 307,800 |
| 2020-08-24 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 206,500 |
| 2020-08-21 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 164,700 |
| 2020-08-20 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 175,100 |
| 2020-08-19 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 83,100 |
| 2020-08-18 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 325,500 |
| 2020-08-17 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 776,430 |
| 2020-08-14 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 101,200 |
| 2020-08-13 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 171,100 |
| 2020-08-12 | $0.95 | $0.95 | $0.91 | $0.94 | $0.94 | 417,400 |
| 2020-08-11 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 302,200 |
| 2020-08-10 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 574,930 |
| 2020-08-07 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 193,900 |
| 2020-08-06 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 333,700 |
| 2020-08-05 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 367,860 |
| 2020-08-04 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 234,500 |
| 2020-08-03 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 506,700 |
| 2020-07-31 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 401,300 |
| 2020-07-30 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 237,810 |
| 2020-07-29 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 801,510 |
| 2020-07-28 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 314,910 |
| 2020-07-27 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 394,200 |
| 2020-07-24 | $0.92 | $0.92 | $0.89 | $0.92 | $0.92 | 536,500 |
| 2020-07-23 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 554,800 |
| 2020-07-22 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 700,300 |
| 2020-07-21 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 521,910 |
| 2020-07-20 | $0.89 | $0.91 | $0.88 | $0.91 | $0.91 | 815,010 |
| 2020-07-17 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 320,170 |
| 2020-07-16 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 687,700 |
| 2020-07-15 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 1,011,080 |
| 2020-07-14 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 1,052,400 |
| 2020-07-13 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 826,700 |
| 2020-07-10 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 1,268,200 |
| 2020-07-09 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 1,128,600 |
| 2020-07-08 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 1,425,700 |
| 2020-07-07 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 2,465,800 |
| 2020-07-06 | $0.84 | $0.92 | $0.82 | $0.88 | $0.88 | 4,048,700 |
| 2020-07-03 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 455,800 |
| 2020-07-02 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 261,000 |
| 2020-07-01 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 253,740 |
| 2020-06-30 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 241,700 |
| 2020-06-29 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 144,100 |
| 2020-06-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2020-06-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2020-06-24 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 196,900 |
| 2020-06-23 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 1,828,480 |
| 2020-06-22 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 102,700 |
| 2020-06-19 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 173,800 |
| 2020-06-18 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 64,100 |
| 2020-06-17 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 23,130 |
| 2020-06-16 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 67,800 |
| 2020-06-15 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 289,800 |
| 2020-06-12 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 177,600 |
| 2020-06-11 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 238,900 |
| 2020-06-10 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 71,000 |
| 2020-06-09 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 233,580 |
| 2020-06-08 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 116,100 |
| 2020-06-05 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 544,500 |
| 2020-06-04 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 136,600 |
| 2020-06-03 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 111,000 |
| 2020-06-02 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 33,000 |
| 2020-06-01 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 176,300 |
| 2020-05-29 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 19,700 |
| 2020-05-28 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 65,200 |
| 2020-05-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 29,300 |
| 2020-05-26 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 65,600 |
| 2020-05-25 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 26,500 |
| 2020-05-22 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 41,400 |
| 2020-05-21 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 75,400 |
| 2020-05-20 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 90,800 |
| 2020-05-19 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 59,900 |
| 2020-05-18 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 100,200 |
| 2020-05-15 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 66,400 |
| 2020-05-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 52,000 |
| 2020-05-13 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 69,680 |
| 2020-05-12 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 89,200 |
| 2020-05-11 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 108,400 |
| 2020-05-08 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 53,100 |
| 2020-05-07 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 130,200 |
| 2020-05-06 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 195,000 |
| 2020-05-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2020-05-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2020-05-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2020-04-30 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 191,860 |
| 2020-04-29 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 72,900 |
| 2020-04-28 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 173,300 |
| 2020-04-27 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 42,000 |
| 2020-04-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 42,900 |
| 2020-04-23 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 43,300 |
| 2020-04-22 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 106,800 |
| 2020-04-21 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 75,900 |
| 2020-04-20 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 72,100 |
| 2020-04-17 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 238,000 |
| 2020-04-16 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 76,700 |
| 2020-04-15 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 52,900 |
| 2020-04-14 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 39,500 |
| 2020-04-13 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 14,300 |
| 2020-04-10 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 60,000 |
| 2020-04-09 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 44,700 |
| 2020-04-08 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 171,080 |
| 2020-04-07 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 370,850 |
| 2020-04-06 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2020-04-03 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 50,800 |
| 2020-04-02 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 41,400 |
| 2020-04-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 91,500 |
| 2020-03-31 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 20,200 |
| 2020-03-30 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 21,800 |
| 2020-03-27 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 27,900 |
| 2020-03-26 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 34,600 |
| 2020-03-25 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 121,100 |
| 2020-03-24 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 170,320 |
| 2020-03-23 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 115,700 |
| 2020-03-20 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 80,720 |
| 2020-03-19 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 285,390 |
| 2020-03-18 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 327,700 |
| 2020-03-17 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 218,100 |
| 2020-03-16 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 181,400 |
| 2020-03-13 | $0.77 | $0.77 | $0.72 | $0.77 | $0.77 | 433,720 |
| 2020-03-12 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 281,100 |
| 2020-03-11 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 562,400 |
| 2020-03-10 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 428,650 |
| 2020-03-09 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 375,800 |
| 2020-03-06 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 480,200 |
| 2020-03-05 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 855,600 |
| 2020-03-04 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 814,700 |
| 2020-03-03 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 1,931,730 |
| 2020-03-02 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 2,141,180 |
| 2020-02-28 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 1,725,950 |
| 2020-02-27 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 3,506,950 |
| 2020-02-26 | $0.77 | $0.80 | $0.76 | $0.80 | $0.80 | 1,808,390 |
| 2020-02-25 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 171,900 |
| 2020-02-24 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 113,620 |
| 2020-02-21 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 536,220 |
| 2020-02-20 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 308,910 |
| 2020-02-19 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 614,120 |
| 2020-02-18 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 1,091,510 |
| 2020-02-17 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 198,800 |
| 2020-02-14 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 103,100 |
| 2020-02-13 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 74,400 |
| 2020-02-12 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 267,200 |
| 2020-02-11 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 370,600 |
| 2020-02-10 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 519,610 |
| 2020-02-07 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 119,900 |
| 2020-02-06 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 153,600 |
| 2020-02-05 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 403,810 |
| 2020-02-04 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 119,310 |
| 2020-02-03 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 143,200 |
| 2020-01-31 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2020-01-30 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2020-01-29 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2020-01-28 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2020-01-27 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2020-01-24 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2020-01-23 | $0.77 | $0.77 | $0.74 | $0.76 | $0.76 | 55,200 |
| 2020-01-22 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 24,600 |
| 2020-01-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 62,600 |
| 2020-01-20 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 23,600 |
| 2020-01-17 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 20,300 |
| 2020-01-16 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 76,800 |
| 2020-01-15 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 40,300 |
| 2020-01-14 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 151,500 |
| 2020-01-13 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 261,510 |
| 2020-01-10 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 198,300 |
| 2020-01-09 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 185,800 |
| 2020-01-08 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 999,400 |
| 2020-01-07 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 82,500 |
| 2020-01-06 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 193,500 |
| 2020-01-03 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 300,010 |
| 2020-01-02 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 257,990 |
| 2020-01-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2019-12-31 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 570,680 |
| 2019-12-30 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 44,400 |
| 2019-12-27 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 66,700 |
| 2019-12-26 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 40,700 |
| 2019-12-25 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 11,000 |
| 2019-12-24 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 34,500 |
| 2019-12-23 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 87,800 |
| 2019-12-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 74,500 |
| 2019-12-19 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 41,100 |
| 2019-12-18 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 169,030 |
| 2019-12-17 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 157,630 |
| 2019-12-16 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 173,200 |
| 2019-12-13 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 86,500 |
| 2019-12-12 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 12,100 |
| 2019-12-11 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 80,430 |
| 2019-12-10 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 269,320 |
| 2019-12-09 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 198,500 |
| 2019-12-06 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 900 |
| 2019-12-05 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 1,000 |
| 2019-12-04 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 2,500 |
| 2019-12-03 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 53,900 |
| 2019-12-02 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 8,000 |
| 2019-11-29 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 19,500 |
| 2019-11-28 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 117,000 |
| 2019-11-27 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 121,800 |
| 2019-11-26 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 23,600 |
| 2019-11-25 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 700 |
| 2019-11-22 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 27,800 |
| 2019-11-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 15,000 |
| 2019-11-20 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 23,300 |
| 2019-11-19 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 33,600 |
| 2019-11-18 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 22,600 |
| 2019-11-15 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 27,400 |
| 2019-11-14 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 36,200 |
| 2019-11-13 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 20,500 |
| 2019-11-12 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 194,200 |
| 2019-11-11 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 68,690 |
| 2019-11-08 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 178,590 |
| 2019-11-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 21,500 |
| 2019-11-06 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 106,400 |
| 2019-11-05 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 26,300 |
| 2019-11-04 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 185,700 |
| 2019-11-01 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 109,200 |
| 2019-10-31 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 3,800 |
| 2019-10-30 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 33,300 |
| 2019-10-29 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 16,900 |
| 2019-10-28 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 54,000 |
| 2019-10-25 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 34,200 |
| 2019-10-24 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 19,500 |
| 2019-10-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2019-10-22 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 17,100 |
| 2019-10-21 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 20,100 |
| 2019-10-18 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 120,000 |
| 2019-10-17 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 4,900 |
| 2019-10-16 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 1,800 |
| 2019-10-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 46,500 |
| 2019-10-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 142,620 |
| 2019-10-11 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 41,500 |
| 2019-10-10 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 1,900 |
| 2019-10-09 | $0.78 | $0.78 | $0.71 | $0.73 | $0.73 | 11,900 |
| 2019-10-08 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 1,900 |
| 2019-10-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-10-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-10-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-10-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-10-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-09-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 600 |
| 2019-09-27 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 8,800 |
| 2019-09-26 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 9,900 |
| 2019-09-25 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 23,100 |
| 2019-09-24 | $0.74 | $0.83 | $0.74 | $0.76 | $0.76 | 257,390 |
| 2019-09-23 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 176,400 |
| 2019-09-20 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 39,200 |
| 2019-09-19 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 27,700 |
| 2019-09-18 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 28,700 |
| 2019-09-17 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 44,700 |
| 2019-09-16 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 47,800 |
| 2019-09-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2019-09-12 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 65,990 |
| 2019-09-11 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 330,300 |
| 2019-09-10 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 61,600 |
| 2019-09-09 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 279,010 |
| 2019-09-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 18,700 |
| 2019-09-05 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 182,620 |
| 2019-09-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 62,710 |
| 2019-09-03 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 127,900 |
| 2019-09-02 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 301,670 |
| 2019-08-30 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 33,500 |
| 2019-08-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 42,600 |
| 2019-08-28 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 61,400 |
| 2019-08-27 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 96,470 |
| 2019-08-26 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 78,800 |
| 2019-08-23 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 24,300 |
| 2019-08-22 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 64,810 |
| 2019-08-21 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 79,300 |
| 2019-08-20 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 245,900 |
| 2019-08-19 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 529,600 |
| 2019-08-16 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 115,000 |
| 2019-08-15 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 134,500 |
| 2019-08-14 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 8,700 |
| 2019-08-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 35,900 |
| 2019-08-12 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 81,500 |
| 2019-08-09 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 41,700 |
| 2019-08-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 115,700 |
| 2019-08-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 161,600 |
| 2019-08-06 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 191,800 |
| 2019-08-05 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 66,900 |
| 2019-08-02 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 22,700 |
| 2019-08-01 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 15,800 |
| 2019-07-31 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 63,200 |
| 2019-07-30 | $0.74 | $0.77 | $0.74 | $0.75 | $0.75 | 62,000 |
| 2019-07-29 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 29,900 |
| 2019-07-26 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 59,900 |
| 2019-07-25 | $0.74 | $0.77 | $0.74 | $0.74 | $0.74 | 48,400 |
| 2019-07-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 37,900 |
| 2019-07-23 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 45,700 |
| 2019-07-22 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 11,700 |
| 2019-07-19 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 62,300 |
| 2019-07-18 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 4,000 |
| 2019-07-17 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 18,000 |
| 2019-07-16 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 1,800 |
| 2019-07-15 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 7,400 |
| 2019-07-12 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 75,800 |
| 2019-07-11 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 48,400 |
| 2019-07-10 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 101,800 |
| 2019-07-09 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 8,000 |
| 2019-07-08 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 9,700 |
| 2019-07-05 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 41,300 |
| 2019-07-04 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 33,600 |
| 2019-07-03 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 23,600 |
| 2019-07-02 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 29,200 |
| 2019-07-01 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 25,800 |
| 2019-06-28 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 9,900 |
| 2019-06-27 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 220,900 |
| 2019-06-26 | $0.75 | $0.76 | $0.70 | $0.76 | $0.76 | 227,000 |
| 2019-06-25 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 7,900 |
| 2019-06-24 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 189,800 |
| 2019-06-21 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 42,700 |
| 2019-06-20 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 91,400 |
| 2019-06-19 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 15,000 |
| 2019-06-18 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 13,410 |
| 2019-06-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-06-14 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 3,100 |
| 2019-06-13 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 3,400 |
| 2019-06-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,200 |
| 2019-06-11 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 55,710 |
| 2019-06-10 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 63,300 |
| 2019-06-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2019-06-06 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 4,600 |
| 2019-06-05 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 500 |
| 2019-06-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2019-06-03 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 8,300 |
| 2019-05-31 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 213,500 |
| 2019-05-30 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 28,300 |
| 2019-05-29 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 3,000 |
| 2019-05-28 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 32,400 |
| 2019-05-27 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 9,800 |
| 2019-05-24 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,400 |
| 2019-05-23 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 1,800 |
| 2019-05-22 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 2,900 |
| 2019-05-21 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2,800 |
| 2019-05-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 100 |
| 2019-05-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 300 |
| 2019-05-16 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 24,880 |
| 2019-05-15 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 78,800 |
| 2019-05-14 | $0.73 | $0.74 | $0.70 | $0.74 | $0.74 | 46,000 |
| 2019-05-13 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 800 |
| 2019-05-10 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 52,700 |
| 2019-05-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 9,100 |
| 2019-05-08 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 55,900 |
| 2019-05-07 | $0.74 | $0.74 | $0.69 | $0.74 | $0.74 | 61,330 |
| 2019-05-06 | $0.78 | $0.78 | $0.71 | $0.74 | $0.74 | 50,500 |
| 2019-05-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2019-05-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2019-05-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2019-04-30 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 6,000 |
| 2019-04-29 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 394,380 |
| 2019-04-26 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 60,500 |
| 2019-04-25 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 64,200 |
| 2019-04-24 | $0.84 | $0.85 | $0.82 | $0.85 | $0.85 | 68,700 |
| 2019-04-23 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 25,030 |
| 2019-04-22 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 65,400 |
| 2019-04-19 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 54,040 |
| 2019-04-18 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 107,780 |
| 2019-04-17 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 185,200 |
| 2019-04-16 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 32,100 |
| 2019-04-15 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 86,800 |
| 2019-04-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 29,600 |
| 2019-04-11 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 60,100 |
| 2019-04-10 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 119,200 |
| 2019-04-09 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 104,960 |
| 2019-04-08 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 94,200 |
| 2019-04-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2019-04-04 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 233,400 |
| 2019-04-03 | $0.88 | $0.88 | $0.83 | $0.87 | $0.87 | 399,540 |
| 2019-04-02 | $0.84 | $0.88 | $0.84 | $0.84 | $0.84 | 168,700 |
| 2019-04-01 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 559,200 |
| 2019-03-29 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 88,810 |
| 2019-03-28 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 11,410 |
| 2019-03-27 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 20,000 |
| 2019-03-26 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 16,520 |
| 2019-03-25 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 58,000 |
| 2019-03-22 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 37,800 |
| 2019-03-21 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 543,990 |
| 2019-03-20 | $0.81 | $0.81 | $0.79 | $0.81 | $0.81 | 99,300 |
| 2019-03-19 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 261,600 |
| 2019-03-18 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 218,500 |
| 2019-03-15 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 59,200 |
| 2019-03-14 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 426,900 |
| 2019-03-13 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 111,600 |
| 2019-03-12 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 1,080,350 |
| 2019-03-11 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 222,780 |
| 2019-03-08 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 372,800 |
| 2019-03-07 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 437,340 |
| 2019-03-06 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 2,386,710 |
| 2019-03-05 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 483,800 |
| 2019-03-04 | $0.76 | $0.83 | $0.75 | $0.77 | $0.77 | 1,410,910 |
| 2019-03-01 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 46,820 |
| 2019-02-28 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 71,600 |
| 2019-02-27 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 311,700 |
| 2019-02-26 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 645,620 |
| 2019-02-25 | $0.73 | $0.78 | $0.72 | $0.78 | $0.78 | 466,330 |
| 2019-02-22 | $0.70 | $0.73 | $0.69 | $0.73 | $0.73 | 104,500 |
| 2019-02-21 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 193,620 |
| 2019-02-20 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 328,500 |
| 2019-02-19 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 460,300 |
| 2019-02-18 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 1,214,820 |
| 2019-02-15 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 23,400 |
| 2019-02-14 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 12,000 |
| 2019-02-13 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 190,020 |
| 2019-02-12 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 57,900 |
| 2019-02-11 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 43,500 |
| 2019-02-08 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2019-02-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2019-02-06 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2019-02-05 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2019-02-04 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2019-02-01 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2019-01-31 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 14,900 |
| 2019-01-30 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 6,700 |
| 2019-01-29 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,500 |
| 2019-01-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 12,600 |
| 2019-01-25 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 9,000 |
| 2019-01-24 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 10,800 |
| 2019-01-23 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2019-01-22 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 18,600 |
| 2019-01-21 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 101,200 |
| 2019-01-18 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 21,500 |
| 2019-01-17 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 4,800 |
| 2019-01-16 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 12,400 |
| 2019-01-15 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 7,700 |
| 2019-01-14 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 1,200 |
| 2019-01-11 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 11,800 |
| 2019-01-10 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 12,000 |
| 2019-01-09 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 47,600 |
| 2019-01-08 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 67,110 |
| 2019-01-07 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 115,800 |
| 2019-01-04 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 37,400 |
| 2019-01-03 | $0.71 | $0.71 | $0.62 | $0.66 | $0.66 | 16,300 |
| 2019-01-02 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 23,700 |
| 2019-01-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2018-12-31 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2018-12-28 | $0.70 | $0.70 | $0.62 | $0.68 | $0.68 | 35,700 |
| 2018-12-27 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 9,100 |
| 2018-12-26 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2018-12-25 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2018-12-24 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 23,000 |
| 2018-12-21 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 2,900 |
| 2018-12-20 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 61,900 |
| 2018-12-19 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 800 |
| 2018-12-18 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 16,300 |
| 2018-12-17 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 28,600 |
| 2018-12-14 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 3,500 |
| 2018-12-13 | $0.66 | $0.68 | $0.63 | $0.68 | $0.68 | 11,700 |
| 2018-12-12 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 4,400 |
| 2018-12-11 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 16,800 |
| 2018-12-10 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 9,000 |
| 2018-12-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2018-12-06 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 10,900 |
| 2018-12-05 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 4,800 |
| 2018-12-04 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 5,000 |
| 2018-12-03 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 24,340 |
| 2018-11-30 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2018-11-29 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2018-11-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2018-11-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2018-11-26 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2018-11-23 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 110 |
| 2018-11-22 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 20,900 |
| 2018-11-21 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 5,000 |
| 2018-11-20 | $0.68 | $0.74 | $0.67 | $0.67 | $0.67 | 7,100 |
| 2018-11-19 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 31,900 |
| 2018-11-16 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 34,200 |
| 2018-11-15 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 86,400 |
| 2018-11-14 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 119,500 |
| 2018-11-13 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 170,900 |
| 2018-11-12 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 80,600 |
| 2018-11-09 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 3,700 |
| 2018-11-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 4,400 |
| 2018-11-07 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 47,900 |
| 2018-11-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 6,100 |
| 2018-11-05 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 134,500 |
| 2018-11-02 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 42,100 |
| 2018-11-01 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 5,600 |
| 2018-10-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 7,100 |
| 2018-10-30 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 25,700 |
| 2018-10-29 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 19,700 |
| 2018-10-26 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 11,700 |
| 2018-10-25 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 48,910 |
| 2018-10-24 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 11,400 |
| 2018-10-23 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 14,700 |
| 2018-10-22 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 38,800 |
| 2018-10-19 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 30,600 |
| 2018-10-18 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 16,000 |
| 2018-10-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 16,100 |
| 2018-10-16 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 12,910 |
| 2018-10-15 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 5,600 |
| 2018-10-12 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 18,200 |
| 2018-10-11 | $0.67 | $0.67 | $0.63 | $0.67 | $0.67 | 24,400 |
| 2018-10-10 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2018-10-09 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 1,400 |
| 2018-10-08 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 29,300 |
| 2018-10-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-10-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-10-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-10-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-10-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-09-28 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 29,800 |
| 2018-09-27 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 7,400 |
| 2018-09-26 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 92,700 |
| 2018-09-25 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 122,200 |
| 2018-09-24 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2018-09-21 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 58,900 |
| 2018-09-20 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 145,200 |
| 2018-09-19 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 275,500 |
| 2018-09-18 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 243,200 |
| 2018-09-17 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,100 |
| 2018-09-14 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 600 |
| 2018-09-13 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 5,200 |
| 2018-09-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2018-09-11 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 42,100 |
| 2018-09-10 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 16,300 |
| 2018-09-07 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 76,800 |
| 2018-09-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2018-09-05 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 19,900 |
| 2018-09-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-09-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,500 |
| 2018-08-31 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 44,300 |
| 2018-08-30 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 36,400 |
| 2018-08-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 800 |
| 2018-08-28 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 24,900 |
| 2018-08-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 12,400 |
| 2018-08-24 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 5,400 |
| 2018-08-23 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 24,400 |
| 2018-08-22 | $0.71 | $0.74 | $0.69 | $0.71 | $0.71 | 64,100 |
| 2018-08-21 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 800 |
| 2018-08-20 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 10,300 |
| 2018-08-17 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 21,000 |
| 2018-08-16 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2018-08-15 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 15,900 |
| 2018-08-14 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 2,100 |
| 2018-08-13 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 11,800 |
| 2018-08-10 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 46,000 |
| 2018-08-09 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 125,900 |
| 2018-08-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 81,400 |
| 2018-08-07 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 125,310 |
| 2018-08-06 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 22,400 |
| 2018-08-03 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 23,200 |
| 2018-08-02 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 13,600 |
| 2018-08-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 6,700 |
| 2018-07-31 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 4,200 |
| 2018-07-30 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 7,800 |
| 2018-07-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 10,700 |
| 2018-07-26 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 3,100 |
| 2018-07-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 24,700 |
| 2018-07-24 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 212,000 |
| 2018-07-23 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 20,500 |
| 2018-07-20 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 10,200 |
| 2018-07-19 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 114,900 |
| 2018-07-18 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 8,100 |
| 2018-07-17 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 3,900 |
| 2018-07-16 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 15,800 |
| 2018-07-13 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 152,900 |
| 2018-07-12 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 247,400 |
| 2018-07-11 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 130,400 |
| 2018-07-10 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 53,900 |
| 2018-07-09 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 25,100 |
| 2018-07-06 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 16,000 |
| 2018-07-05 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 27,800 |
| 2018-07-04 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 11,100 |
| 2018-07-03 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 2,008,000 |
| 2018-07-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 100 |
| 2018-06-29 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 98,300 |
| 2018-06-28 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 7,600 |
| 2018-06-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 6,800 |
| 2018-06-26 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 13,900 |
| 2018-06-25 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 43,600 |
| 2018-06-22 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 199,800 |
| 2018-06-21 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 147,500 |
| 2018-06-20 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 13,800 |
| 2018-06-19 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 41,180 |
| 2018-06-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2018-06-15 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 6,700 |
| 2018-06-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 6,400 |
| 2018-06-13 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 12,100 |
| 2018-06-12 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 3,300 |
| 2018-06-11 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 5,200 |
| 2018-06-08 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 23,500 |
| 2018-06-07 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 11,090 |
| 2018-06-06 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 2,105,190 |
| 2018-06-05 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 6,100 |
| 2018-06-04 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2018-06-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 300 |
| 2018-05-31 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 25,700 |
| 2018-05-30 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 38,600 |
| 2018-05-29 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 14,400 |
| 2018-05-28 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 24,040 |
| 2018-05-25 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 112,200 |
| 2018-05-24 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 3,400 |
| 2018-05-23 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 123,740 |
| 2018-05-22 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 8,900 |
| 2018-05-21 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 63,400 |
| 2018-05-18 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2018-05-17 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 20,400 |
| 2018-05-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 26,400 |
| 2018-05-15 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 22,200 |
| 2018-05-14 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 88,900 |
| 2018-05-11 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 229,530 |
| 2018-05-10 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 68,800 |
| 2018-05-09 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 94,810 |
| 2018-05-08 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 294,010 |
| 2018-05-07 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 428,530 |
| 2018-05-04 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 13,600 |
| 2018-05-03 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 33,180 |
| 2018-05-02 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 28,700 |
| 2018-05-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-04-30 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-04-27 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 3,600 |
| 2018-04-26 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 124,800 |
| 2018-04-25 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 103,300 |
| 2018-04-24 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 109,410 |
| 2018-04-23 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 7,700 |
| 2018-04-20 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 122,910 |
| 2018-04-19 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 52,000 |
| 2018-04-18 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 1,045,300 |
| 2018-04-17 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 28,100 |
| 2018-04-16 | $0.89 | $0.89 | $0.86 | $0.89 | $0.89 | 10,300 |
| 2018-04-13 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,100 |
| 2018-04-12 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 1,120 |
| 2018-04-11 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 5,400 |
| 2018-04-10 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 88,200 |
| 2018-04-09 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 41,000 |
| 2018-04-06 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2018-04-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2018-04-04 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 87,400 |
| 2018-04-03 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 48,600 |
| 2018-04-02 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 99,170 |
| 2018-03-30 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 1,420 |
| 2018-03-29 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 36,210 |
| 2018-03-28 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 1,000 |
| 2018-03-27 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 59,000 |
| 2018-03-26 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 22,700 |
| 2018-03-23 | $0.88 | $0.89 | $0.84 | $0.86 | $0.86 | 93,000 |
| 2018-03-22 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 38,100 |
| 2018-03-21 | $0.89 | $0.92 | $0.89 | $0.89 | $0.89 | 91,200 |
| 2018-03-20 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 6,300 |
| 2018-03-19 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 27,100 |
| 2018-03-16 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 69,300 |
| 2018-03-15 | $0.89 | $0.92 | $0.88 | $0.91 | $0.91 | 37,600 |
| 2018-03-14 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 65,100 |
| 2018-03-13 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 15,220 |
| 2018-03-12 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 115,720 |
| 2018-03-09 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 8,700 |
| 2018-03-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2018-03-07 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 63,620 |
| 2018-03-06 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 27,710 |
| 2018-03-05 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 60,100 |
| 2018-03-02 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 132,800 |
| 2018-03-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 160,710 |
| 2018-02-28 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 95,810 |
| 2018-02-27 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 59,400 |
| 2018-02-26 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 77,610 |
| 2018-02-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 29,200 |
| 2018-02-22 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 20,600 |
| 2018-02-21 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-02-20 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-02-19 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-02-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-02-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-02-14 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 7,800 |
| 2018-02-13 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 58,100 |
| 2018-02-12 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 70,800 |
| 2018-02-09 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 67,210 |
| 2018-02-08 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 261,800 |
| 2018-02-07 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 99,600 |
| 2018-02-06 | $0.91 | $0.91 | $0.82 | $0.89 | $0.89 | 152,890 |
| 2018-02-05 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 313,000 |
| 2018-02-02 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 32,990 |
| 2018-02-01 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 31,200 |
| 2018-01-31 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 31,000 |
| 2018-01-30 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,100 |
| 2018-01-29 | $0.97 | $0.97 | $0.94 | $0.96 | $0.96 | 35,020 |
| 2018-01-26 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 4,900 |
| 2018-01-25 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 74,300 |
| 2018-01-24 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 118,420 |
| 2018-01-23 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 134,410 |
| 2018-01-22 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 40,900 |
| 2018-01-19 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 18,600 |
| 2018-01-18 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 48,000 |
| 2018-01-17 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 155,770 |
| 2018-01-16 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 24,800 |
| 2018-01-15 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 576,670 |
| 2018-01-12 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 49,100 |
| 2018-01-11 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 77,400 |
| 2018-01-10 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 988,200 |
| 2018-01-09 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 46,600 |
| 2018-01-08 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 36,700 |
| 2018-01-05 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 21,200 |
| 2018-01-04 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 3,100 |
| 2018-01-03 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 59,900 |
| 2018-01-02 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 14,200 |
| 2018-01-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2017-12-29 | $0.97 | $0.97 | $0.94 | $0.96 | $0.96 | 6,000 |
| 2017-12-28 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 9,400 |
| 2017-12-27 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 42,300 |
| 2017-12-26 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 1,018,040 |
| 2017-12-25 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 1,700 |
| 2017-12-22 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 158,000 |
| 2017-12-21 | $0.97 | $1.00 | $0.94 | $0.96 | $0.96 | 308,100 |
| 2017-12-20 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 25,200 |
| 2017-12-19 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 1,600 |
| 2017-12-18 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 1,500 |
| 2017-12-15 | $0.92 | $0.99 | $0.92 | $0.97 | $0.97 | 108,910 |
| 2017-12-14 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 18,600 |
| 2017-12-13 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 3,400 |
| 2017-12-12 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 300 |
| 2017-12-11 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 99,200 |
| 2017-12-08 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 10,130 |
| 2017-12-07 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2017-12-06 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 746,940 |
| 2017-12-05 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 63,110 |
| 2017-12-04 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 120,300 |
| 2017-12-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2017-11-30 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 38,200 |
| 2017-11-29 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 17,100 |
| 2017-11-28 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 27,030 |
| 2017-11-27 | $1.05 | $1.05 | $0.96 | $0.98 | $0.98 | 31,110 |
| 2017-11-24 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 123,200 |
| 2017-11-23 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 108,620 |
| 2017-11-22 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 74,710 |
| 2017-11-21 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 121,600 |
| 2017-11-20 | $0.94 | $1.03 | $0.94 | $1.00 | $1.00 | 998,490 |
| 2017-11-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2017-11-16 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 59,830 |
| 2017-11-15 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 353,330 |
| 2017-11-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 280,010 |
| 2017-11-13 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 363,300 |
| 2017-11-10 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 450,440 |
| 2017-11-09 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 605,620 |
| 2017-11-08 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 314,010 |
| 2017-11-07 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 195,630 |
| 2017-11-06 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 116,450 |
| 2017-11-03 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 469,900 |
| 2017-11-02 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 66,600 |
| 2017-11-01 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 190,000 |
| 2017-10-31 | $1.10 | $1.10 | $1.01 | $1.03 | $1.03 | 264,540 |
| 2017-10-30 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 181,130 |
| 2017-10-27 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 820,170 |
| 2017-10-26 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 2,895,590 |
| 2017-10-25 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 382,640 |
| 2017-10-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 92,020 |
| 2017-10-23 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 679,070 |
| 2017-10-20 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 226,520 |
| 2017-10-19 | $0.99 | $1.04 | $0.99 | $1.03 | $1.03 | 234,610 |
| 2017-10-18 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 212,320 |
| 2017-10-17 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 313,920 |
| 2017-10-16 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 129,790 |
| 2017-10-13 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 1,401,490 |
| 2017-10-12 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,806,610 |
| 2017-10-11 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 429,630 |
| 2017-10-10 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,004,740 |
| 2017-10-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 493,210 |
| 2017-10-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-10-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-10-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-10-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-10-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-09-29 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 180,000 |
| 2017-09-28 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 1,332,040 |
| 2017-09-27 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 916,130 |
| 2017-09-26 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 391,800 |
| 2017-09-25 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 394,010 |
| 2017-09-22 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 215,310 |
| 2017-09-21 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 670,680 |
| 2017-09-20 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 510,640 |
| 2017-09-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 983,640 |
| 2017-09-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,156,830 |
| 2017-09-15 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 857,940 |
| 2017-09-14 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,029,390 |
| 2017-09-13 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 450,740 |
| 2017-09-12 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 2,940,130 |
| 2017-09-11 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 7,187,800 |
| 2017-09-08 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 2,035,070 |
| 2017-09-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 4,786,280 |
| 2017-09-06 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 4,246,970 |
| 2017-09-05 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 10,706,520 |
| 2017-09-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 12,119,500 |
| 2017-09-01 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 582,770 |
| 2017-08-31 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,439,310 |
| 2017-08-30 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 4,438,590 |
| 2017-08-29 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,790,690 |
| 2017-08-28 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 11,262,540 |
| 2017-08-25 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 622,340 |
| 2017-08-24 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 165,110 |
| 2017-08-23 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 845,710 |
| 2017-08-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,631,830 |
| 2017-08-21 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 4,833,080 |
| 2017-08-18 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,774,230 |
| 2017-08-17 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 9,588,160 |
| 2017-08-16 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 1,752,290 |
| 2017-08-15 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 601,690 |
| 2017-08-14 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 3,874,620 |
| 2017-08-11 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 969,230 |
| 2017-08-10 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 2,899,690 |
| 2017-08-09 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 919,720 |
| 2017-08-08 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,624,080 |
| 2017-08-07 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,835,790 |
| 2017-08-04 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 3,598,110 |
| 2017-08-03 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 1,941,120 |
| 2017-08-02 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 1,370,410 |
| 2017-08-01 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 3,374,480 |
| 2017-07-31 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 6,001,320 |
| 2017-07-28 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 4,550,110 |
| 2017-07-27 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 6,647,880 |
| 2017-07-26 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,321,350 |
| 2017-07-25 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 5,377,800 |
| 2017-07-24 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 4,815,110 |
| 2017-07-21 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 17,146,530 |
| 2017-07-20 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 9,983,940 |
| 2017-07-19 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 9,953,660 |
| 2017-07-18 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 21,076,440 |
| 2017-07-17 | $0.99 | $0.99 | $0.91 | $0.94 | $0.94 | 27,983,190 |
| 2017-07-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 58,954,070 |
GF Fund Management Company Ltd (159953) News Headlines
Recent GF Fund Management Company Ltd (159953) News
Similar Companies to GF Fund Management Company Ltd (159953) 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 | -- | -- | -- |