Shenzhen Victor Onward Textile Ind Company (200018) Exchange: SHE
Data as of July 17, 2025
$0.17 ($0.02) 13.33%
Shenzhen Victor Onward Textile Ind Company - Daily Information
Click for more stock information on Shenzhen Victor Onward Textile Ind Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.15 |
| Previous Close | $0.17 |
| High | $0.17 |
| Low | $0.15 |
| Adjusted Open | $0.15 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.17 |
| Adjusted Low | $0.15 |
About Shenzhen Victor Onward Textile Ind Company (200018)
DELISTED - Shenzhen Victor Onward Textile Industrial Co., Ltd. is principally engaged in the bleaching, printing and dying of cloth. The Company is also involved in property leasing business. The Company operates its businesses in Mainland China, Hong Kong and other overseas markets. During the year ended December 31, 2011, the Company and its subsidiaries suspended production for rectification, and mainly involved in property leasing operations.
Invest in Shenzhen Victor Onward Textile Ind Company (200018)
Historical Stock Data for Shenzhen Victor Onward Textile Ind Company (200018)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-06 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 5,767,730 |
| 2020-01-03 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 2,606,040 |
| 2020-01-02 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,422,180 |
| 2020-01-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-12-31 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 2,751,640 |
| 2019-12-30 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,047,360 |
| 2019-12-27 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 1,160,660 |
| 2019-12-26 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 285,720 |
| 2019-12-25 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 2,441,540 |
| 2019-12-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,923,280 |
| 2019-12-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,370,860 |
| 2019-12-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,770,780 |
| 2019-12-19 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 491,840 |
| 2019-12-18 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 750,510 |
| 2019-12-17 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 881,170 |
| 2019-12-16 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 1,925,520 |
| 2019-12-13 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,838,600 |
| 2019-12-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,776,000 |
| 2019-12-11 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 3,659,800 |
| 2019-12-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,058,300 |
| 2019-12-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,369,100 |
| 2019-12-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 425,100 |
| 2019-12-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2019-12-04 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2019-12-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 100 |
| 2019-12-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 100 |
| 2019-11-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 100 |
| 2019-11-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2019-11-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2019-11-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-11-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-10-30 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 77,700 |
| 2019-10-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 40,100 |
| 2019-10-28 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 1,660,000 |
| 2019-10-25 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 1,031,500 |
| 2019-10-24 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 2,065,520 |
| 2019-10-23 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 1,833,750 |
| 2019-10-22 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 951,900 |
| 2019-10-21 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 1,098,080 |
| 2019-10-18 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 1,509,030 |
| 2019-10-17 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 728,300 |
| 2019-10-16 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 206,860 |
| 2019-10-15 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 108,900 |
| 2019-10-14 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 376,500 |
| 2019-10-11 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 202,340 |
| 2019-10-10 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 182,820 |
| 2019-10-09 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 400,520 |
| 2019-10-08 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 324,720 |
| 2019-10-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-10-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-10-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-10-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-10-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-09-30 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 378,600 |
| 2019-09-27 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 333,860 |
| 2019-09-26 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 1,083,460 |
| 2019-09-25 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 2,717,400 |
| 2019-09-24 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 658,370 |
| 2019-09-23 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 518,620 |
| 2019-09-20 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 3,602,000 |
| 2019-09-19 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 5,908,600 |
| 2019-09-18 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 1,395,200 |
| 2019-09-17 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 715,340 |
| 2019-09-16 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 313,100 |
| 2019-09-13 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2019-09-12 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 394,300 |
| 2019-09-11 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 441,720 |
| 2019-09-10 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 720,440 |
| 2019-09-09 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 268,500 |
| 2019-09-06 | $0.56 | $0.57 | $0.53 | $0.56 | $0.56 | 448,380 |
| 2019-09-05 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 964,240 |
| 2019-09-04 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 3,751,540 |
| 2019-09-03 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 1,219,700 |
| 2019-09-02 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 1,576,800 |
| 2019-08-30 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 332,200 |
| 2019-08-29 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 1,011,480 |
| 2019-08-28 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 130,600 |
| 2019-08-27 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 251,500 |
| 2019-08-26 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 402,960 |
| 2019-08-23 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 287,460 |
| 2019-08-22 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 1,104,640 |
| 2019-08-21 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 290,460 |
| 2019-08-20 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 249,840 |
| 2019-08-19 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 479,980 |
| 2019-08-16 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 235,100 |
| 2019-08-15 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 183,500 |
| 2019-08-14 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 93,000 |
| 2019-08-13 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 60,480 |
| 2019-08-12 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 131,220 |
| 2019-08-09 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 146,700 |
| 2019-08-08 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 78,600 |
| 2019-08-07 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 184,400 |
| 2019-08-06 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 734,560 |
| 2019-08-05 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 310,700 |
| 2019-08-02 | $0.74 | $0.77 | $0.73 | $0.77 | $0.77 | 495,400 |
| 2019-08-01 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 76,660 |
| 2019-07-31 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 138,100 |
| 2019-07-30 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 365,760 |
| 2019-07-29 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 161,400 |
| 2019-07-26 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 488,500 |
| 2019-07-25 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 903,320 |
| 2019-07-24 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 161,960 |
| 2019-07-23 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 294,900 |
| 2019-07-22 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 766,800 |
| 2019-07-19 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 73,500 |
| 2019-07-18 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 293,480 |
| 2019-07-17 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 297,280 |
| 2019-07-16 | $0.74 | $0.78 | $0.72 | $0.78 | $0.78 | 402,480 |
| 2019-07-15 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 736,060 |
| 2019-07-12 | $0.77 | $0.78 | $0.73 | $0.75 | $0.75 | 738,890 |
| 2019-07-11 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 1,017,080 |
| 2019-07-10 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 822,080 |
| 2019-07-09 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 1,969,200 |
| 2019-07-08 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 1,033,600 |
| 2019-07-05 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 1,326,640 |
| 2019-07-04 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 1,289,260 |
| 2019-07-03 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 302,400 |
| 2019-07-02 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 818,020 |
| 2019-07-01 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 700,040 |
| 2019-06-28 | $0.87 | $0.88 | $0.84 | $0.88 | $0.88 | 391,220 |
| 2019-06-27 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 313,220 |
| 2019-06-26 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 766,080 |
| 2019-06-25 | $0.84 | $0.87 | $0.83 | $0.87 | $0.87 | 456,000 |
| 2019-06-24 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 496,360 |
| 2019-06-21 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 1,405,520 |
| 2019-06-20 | $0.79 | $0.81 | $0.78 | $0.81 | $0.81 | 370,780 |
| 2019-06-19 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 599,540 |
| 2019-06-18 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 767,750 |
| 2019-06-17 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 242,700 |
| 2019-06-14 | $0.81 | $0.84 | $0.79 | $0.79 | $0.79 | 1,351,360 |
| 2019-06-13 | $0.78 | $0.83 | $0.77 | $0.83 | $0.83 | 2,153,900 |
| 2019-06-12 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 2,539,400 |
| 2019-06-11 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,417,260 |
| 2019-06-10 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 838,540 |
| 2019-06-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2019-06-06 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 632,600 |
| 2019-06-05 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 1,717,300 |
| 2019-06-04 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 2,126,000 |
| 2019-06-03 | $0.74 | $0.76 | $0.72 | $0.72 | $0.72 | 2,519,400 |
| 2019-05-31 | $0.76 | $0.76 | $0.71 | $0.76 | $0.76 | 6,746,170 |
| 2019-05-30 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 47,400 |
| 2019-05-29 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 43,400 |
| 2019-05-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 483,700 |
| 2019-05-27 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 6,644,730 |
| 2019-05-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 530,000 |
| 2019-05-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 570,300 |
| 2019-05-22 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 965,600 |
| 2019-05-21 | $0.69 | $0.72 | $0.69 | $0.69 | $0.69 | 1,177,470 |
| 2019-05-20 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 708,900 |
| 2019-05-17 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 1,361,600 |
| 2019-05-16 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 1,148,320 |
| 2019-05-15 | $0.76 | $0.84 | $0.76 | $0.82 | $0.82 | 6,470,520 |
| 2019-05-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 281,900 |
| 2019-05-13 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 951,100 |
| 2019-05-10 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 436,100 |
| 2019-05-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 182,700 |
| 2019-05-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 49,300 |
| 2019-05-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 212,000 |
| 2019-05-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 91,100 |
| 2019-05-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-05-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-05-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-04-30 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-04-29 | $1.22 | $1.23 | $1.10 | $1.14 | $1.14 | 1,149,280 |
| 2019-04-26 | $1.19 | $1.24 | $1.18 | $1.22 | $1.22 | 1,257,370 |
| 2019-04-25 | $1.32 | $1.32 | $1.19 | $1.19 | $1.19 | 2,484,340 |
| 2019-04-24 | $1.38 | $1.38 | $1.31 | $1.32 | $1.32 | 1,282,400 |
| 2019-04-23 | $1.43 | $1.43 | $1.36 | $1.37 | $1.37 | 739,160 |
| 2019-04-22 | $1.46 | $1.46 | $1.39 | $1.41 | $1.41 | 401,340 |
| 2019-04-19 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 926,180 |
| 2019-04-18 | $1.48 | $1.48 | $1.44 | $1.45 | $1.45 | 374,780 |
| 2019-04-17 | $1.42 | $1.46 | $1.42 | $1.46 | $1.46 | 439,180 |
| 2019-04-16 | $1.40 | $1.44 | $1.39 | $1.43 | $1.43 | 915,800 |
| 2019-04-15 | $1.43 | $1.50 | $1.42 | $1.43 | $1.43 | 1,476,020 |
| 2019-04-12 | $1.43 | $1.45 | $1.38 | $1.42 | $1.42 | 743,800 |
| 2019-04-11 | $1.47 | $1.49 | $1.43 | $1.44 | $1.44 | 571,100 |
| 2019-04-10 | $1.42 | $1.46 | $1.42 | $1.46 | $1.46 | 447,900 |
| 2019-04-09 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 534,260 |
| 2019-04-08 | $1.49 | $1.52 | $1.40 | $1.45 | $1.45 | 1,495,280 |
| 2019-04-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2019-04-04 | $1.53 | $1.54 | $1.48 | $1.50 | $1.50 | 1,122,700 |
| 2019-04-03 | $1.50 | $1.52 | $1.48 | $1.50 | $1.50 | 651,880 |
| 2019-04-02 | $1.54 | $1.54 | $1.48 | $1.49 | $1.49 | 1,442,700 |
| 2019-04-01 | $1.45 | $1.51 | $1.45 | $1.51 | $1.51 | 1,494,980 |
| 2019-03-29 | $1.39 | $1.47 | $1.38 | $1.44 | $1.44 | 2,060,060 |
| 2019-03-28 | $1.37 | $1.41 | $1.36 | $1.39 | $1.39 | 984,800 |
| 2019-03-27 | $1.39 | $1.42 | $1.36 | $1.39 | $1.39 | 709,500 |
| 2019-03-26 | $1.46 | $1.46 | $1.35 | $1.38 | $1.38 | 2,334,460 |
| 2019-03-25 | $1.45 | $1.49 | $1.42 | $1.45 | $1.45 | 859,900 |
| 2019-03-22 | $1.50 | $1.51 | $1.45 | $1.48 | $1.48 | 1,598,260 |
| 2019-03-21 | $1.50 | $1.57 | $1.48 | $1.53 | $1.53 | 2,575,260 |
| 2019-03-20 | $1.58 | $1.62 | $1.47 | $1.52 | $1.52 | 4,181,490 |
| 2019-03-19 | $1.66 | $1.69 | $1.59 | $1.62 | $1.62 | 1,324,500 |
| 2019-03-18 | $1.56 | $1.69 | $1.55 | $1.65 | $1.65 | 1,774,840 |
| 2019-03-15 | $1.57 | $1.62 | $1.54 | $1.59 | $1.59 | 1,501,700 |
| 2019-03-14 | $1.67 | $1.69 | $1.51 | $1.54 | $1.54 | 2,668,040 |
| 2019-03-13 | $1.66 | $1.77 | $1.62 | $1.67 | $1.67 | 3,349,960 |
| 2019-03-12 | $1.61 | $1.70 | $1.59 | $1.66 | $1.66 | 2,536,460 |
| 2019-03-11 | $1.56 | $1.62 | $1.54 | $1.62 | $1.62 | 1,981,760 |
| 2019-03-08 | $1.61 | $1.64 | $1.51 | $1.53 | $1.53 | 3,511,390 |
| 2019-03-07 | $1.52 | $1.66 | $1.48 | $1.64 | $1.64 | 5,256,960 |
| 2019-03-06 | $1.47 | $1.54 | $1.43 | $1.52 | $1.52 | 3,466,320 |
| 2019-03-05 | $1.40 | $1.48 | $1.37 | $1.47 | $1.47 | 2,325,720 |
| 2019-03-04 | $1.42 | $1.46 | $1.38 | $1.41 | $1.41 | 2,571,380 |
| 2019-03-01 | $1.41 | $1.42 | $1.36 | $1.40 | $1.40 | 2,008,260 |
| 2019-02-28 | $1.42 | $1.49 | $1.40 | $1.43 | $1.43 | 2,987,960 |
| 2019-02-27 | $1.37 | $1.47 | $1.37 | $1.42 | $1.42 | 2,842,000 |
| 2019-02-26 | $1.33 | $1.47 | $1.29 | $1.42 | $1.42 | 5,366,140 |
| 2019-02-25 | $1.28 | $1.34 | $1.25 | $1.34 | $1.34 | 3,345,360 |
| 2019-02-22 | $1.22 | $1.26 | $1.21 | $1.26 | $1.26 | 777,000 |
| 2019-02-21 | $1.22 | $1.27 | $1.22 | $1.24 | $1.24 | 486,560 |
| 2019-02-20 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 383,000 |
| 2019-02-19 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 1,468,660 |
| 2019-02-18 | $1.25 | $1.31 | $1.24 | $1.29 | $1.29 | 1,372,200 |
| 2019-02-15 | $1.27 | $1.34 | $1.27 | $1.28 | $1.28 | 933,000 |
| 2019-02-14 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 907,540 |
| 2019-02-13 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 1,222,840 |
| 2019-02-12 | $1.29 | $1.33 | $1.28 | $1.30 | $1.30 | 1,359,680 |
| 2019-02-11 | $1.17 | $1.28 | $1.17 | $1.28 | $1.28 | 1,588,400 |
| 2019-02-08 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-02-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-02-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-02-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-02-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-02-01 | $1.13 | $1.16 | $1.10 | $1.16 | $1.16 | 1,136,310 |
| 2019-01-31 | $1.13 | $1.18 | $1.10 | $1.12 | $1.12 | 1,265,000 |
| 2019-01-30 | $1.17 | $1.21 | $1.17 | $1.17 | $1.17 | 1,676,800 |
| 2019-01-29 | $1.33 | $1.33 | $1.25 | $1.30 | $1.30 | 427,640 |
| 2019-01-28 | $1.33 | $1.37 | $1.31 | $1.33 | $1.33 | 194,900 |
| 2019-01-25 | $1.34 | $1.37 | $1.31 | $1.34 | $1.34 | 460,660 |
| 2019-01-24 | $1.36 | $1.36 | $1.29 | $1.33 | $1.33 | 533,000 |
| 2019-01-23 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 310,000 |
| 2019-01-22 | $1.37 | $1.39 | $1.33 | $1.37 | $1.37 | 438,500 |
| 2019-01-21 | $1.35 | $1.42 | $1.33 | $1.40 | $1.40 | 590,620 |
| 2019-01-18 | $1.36 | $1.38 | $1.32 | $1.36 | $1.36 | 672,200 |
| 2019-01-17 | $1.36 | $1.42 | $1.32 | $1.36 | $1.36 | 1,244,900 |
| 2019-01-16 | $1.30 | $1.46 | $1.30 | $1.43 | $1.43 | 1,337,800 |
| 2019-01-15 | $1.46 | $1.58 | $1.38 | $1.39 | $1.39 | 4,135,470 |
| 2019-01-14 | $1.39 | $1.46 | $1.35 | $1.46 | $1.46 | 3,437,220 |
| 2019-01-11 | $1.20 | $1.34 | $1.20 | $1.34 | $1.34 | 2,858,310 |
| 2019-01-10 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 169,600 |
| 2019-01-09 | $1.24 | $1.25 | $1.21 | $1.24 | $1.24 | 341,700 |
| 2019-01-08 | $1.23 | $1.25 | $1.20 | $1.24 | $1.24 | 324,060 |
| 2019-01-07 | $1.22 | $1.26 | $1.20 | $1.25 | $1.25 | 663,320 |
| 2019-01-04 | $1.12 | $1.22 | $1.12 | $1.20 | $1.20 | 893,980 |
| 2019-01-03 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 395,700 |
| 2019-01-02 | $1.16 | $1.16 | $1.11 | $1.14 | $1.14 | 194,300 |
| 2019-01-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2018-12-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2018-12-28 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 309,440 |
| 2018-12-27 | $1.20 | $1.23 | $1.15 | $1.15 | $1.15 | 418,800 |
| 2018-12-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2018-12-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2018-12-24 | $1.29 | $1.32 | $1.28 | $1.30 | $1.30 | 214,100 |
| 2018-12-21 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 299,900 |
| 2018-12-20 | $1.29 | $1.33 | $1.28 | $1.33 | $1.33 | 269,400 |
| 2018-12-19 | $1.31 | $1.34 | $1.30 | $1.30 | $1.30 | 318,800 |
| 2018-12-18 | $1.33 | $1.39 | $1.32 | $1.32 | $1.32 | 518,440 |
| 2018-12-17 | $1.31 | $1.38 | $1.31 | $1.35 | $1.35 | 412,740 |
| 2018-12-14 | $1.39 | $1.40 | $1.36 | $1.36 | $1.36 | 192,200 |
| 2018-12-13 | $1.40 | $1.41 | $1.36 | $1.39 | $1.39 | 254,100 |
| 2018-12-12 | $1.41 | $1.41 | $1.34 | $1.38 | $1.38 | 262,800 |
| 2018-12-11 | $1.37 | $1.43 | $1.37 | $1.39 | $1.39 | 685,500 |
| 2018-12-10 | $1.39 | $1.44 | $1.31 | $1.35 | $1.35 | 1,186,200 |
| 2018-12-07 | $1.47 | $1.49 | $1.41 | $1.44 | $1.44 | 385,000 |
| 2018-12-06 | $1.50 | $1.50 | $1.42 | $1.46 | $1.46 | 577,800 |
| 2018-12-05 | $1.47 | $1.53 | $1.43 | $1.49 | $1.49 | 717,800 |
| 2018-12-04 | $1.49 | $1.54 | $1.45 | $1.50 | $1.50 | 1,088,100 |
| 2018-12-03 | $1.40 | $1.49 | $1.38 | $1.49 | $1.49 | 3,226,020 |
| 2018-11-30 | $1.39 | $1.39 | $1.28 | $1.35 | $1.35 | 274,380 |
| 2018-11-29 | $1.40 | $1.41 | $1.33 | $1.35 | $1.35 | 250,600 |
| 2018-11-28 | $1.40 | $1.40 | $1.30 | $1.37 | $1.37 | 612,300 |
| 2018-11-27 | $1.37 | $1.41 | $1.35 | $1.38 | $1.38 | 430,200 |
| 2018-11-26 | $1.34 | $1.41 | $1.34 | $1.39 | $1.39 | 998,000 |
| 2018-11-23 | $1.53 | $1.53 | $1.37 | $1.37 | $1.37 | 2,540,100 |
| 2018-11-22 | $1.50 | $1.56 | $1.50 | $1.52 | $1.52 | 1,099,100 |
| 2018-11-21 | $1.53 | $1.55 | $1.43 | $1.50 | $1.50 | 1,151,900 |
| 2018-11-20 | $1.46 | $1.62 | $1.46 | $1.56 | $1.56 | 2,529,760 |
| 2018-11-19 | $1.50 | $1.54 | $1.43 | $1.52 | $1.52 | 2,843,030 |
| 2018-11-16 | $1.47 | $1.56 | $1.46 | $1.55 | $1.55 | 2,683,510 |
| 2018-11-15 | $1.63 | $1.64 | $1.49 | $1.50 | $1.50 | 3,478,600 |
| 2018-11-14 | $1.55 | $1.68 | $1.51 | $1.65 | $1.65 | 4,003,730 |
| 2018-11-13 | $1.41 | $1.56 | $1.38 | $1.53 | $1.53 | 3,833,640 |
| 2018-11-12 | $1.30 | $1.42 | $1.28 | $1.42 | $1.42 | 2,560,280 |
| 2018-11-09 | $1.24 | $1.34 | $1.22 | $1.29 | $1.29 | 2,645,170 |
| 2018-11-08 | $1.25 | $1.25 | $1.16 | $1.22 | $1.22 | 1,199,900 |
| 2018-11-07 | $1.25 | $1.32 | $1.17 | $1.22 | $1.22 | 2,046,000 |
| 2018-11-06 | $1.40 | $1.40 | $1.25 | $1.25 | $1.25 | 3,145,700 |
| 2018-11-05 | $1.28 | $1.39 | $1.28 | $1.39 | $1.39 | 2,001,840 |
| 2018-11-02 | $1.15 | $1.29 | $1.15 | $1.28 | $1.28 | 2,057,390 |
| 2018-11-01 | $1.15 | $1.27 | $1.13 | $1.18 | $1.18 | 2,869,090 |
| 2018-10-31 | $1.09 | $1.16 | $1.06 | $1.15 | $1.15 | 1,751,670 |
| 2018-10-30 | $1.08 | $1.12 | $1.07 | $1.08 | $1.08 | 642,260 |
| 2018-10-29 | $1.07 | $1.13 | $1.06 | $1.08 | $1.08 | 1,731,110 |
| 2018-10-26 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 1,508,860 |
| 2018-10-25 | $0.96 | $1.09 | $0.95 | $1.08 | $1.08 | 4,060,990 |
| 2018-10-24 | $0.88 | $0.99 | $0.88 | $0.99 | $0.99 | 1,947,860 |
| 2018-10-23 | $0.90 | $0.96 | $0.89 | $0.90 | $0.90 | 2,587,300 |
| 2018-10-22 | $0.81 | $0.89 | $0.80 | $0.89 | $0.89 | 3,481,970 |
| 2018-10-19 | $0.78 | $0.83 | $0.78 | $0.81 | $0.81 | 3,254,710 |
| 2018-10-18 | $0.96 | $0.96 | $0.87 | $0.87 | $0.87 | 2,275,600 |
| 2018-10-17 | $0.99 | $0.99 | $0.93 | $0.97 | $0.97 | 870,740 |
| 2018-10-16 | $1.02 | $1.02 | $0.96 | $0.97 | $0.97 | 687,470 |
| 2018-10-15 | $1.01 | $1.06 | $0.98 | $1.01 | $1.01 | 476,660 |
| 2018-10-12 | $1.01 | $1.05 | $0.96 | $1.02 | $1.02 | 1,511,590 |
| 2018-10-11 | $1.17 | $1.17 | $1.06 | $1.06 | $1.06 | 1,843,600 |
| 2018-10-10 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 572,700 |
| 2018-10-09 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 403,680 |
| 2018-10-08 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 633,720 |
| 2018-10-05 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2018-10-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2018-10-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2018-10-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2018-10-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2018-09-28 | $1.27 | $1.29 | $1.23 | $1.25 | $1.25 | 776,800 |
| 2018-09-27 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 359,000 |
| 2018-09-26 | $1.32 | $1.34 | $1.27 | $1.28 | $1.28 | 953,200 |
| 2018-09-25 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 456,900 |
| 2018-09-24 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2018-09-21 | $1.32 | $1.37 | $1.32 | $1.36 | $1.36 | 856,960 |
| 2018-09-20 | $1.33 | $1.34 | $1.31 | $1.33 | $1.33 | 545,800 |
| 2018-09-19 | $1.31 | $1.34 | $1.29 | $1.32 | $1.32 | 724,620 |
| 2018-09-18 | $1.28 | $1.31 | $1.21 | $1.30 | $1.30 | 1,216,920 |
| 2018-09-17 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 1,860,630 |
| 2018-09-14 | $1.50 | $1.53 | $1.44 | $1.44 | $1.44 | 3,587,100 |
| 2018-09-13 | $1.60 | $1.62 | $1.58 | $1.60 | $1.60 | 186,710 |
| 2018-09-12 | $1.61 | $1.61 | $1.59 | $1.61 | $1.61 | 142,600 |
| 2018-09-11 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 179,800 |
| 2018-09-10 | $1.62 | $1.64 | $1.58 | $1.60 | $1.60 | 456,700 |
| 2018-09-07 | $1.63 | $1.64 | $1.61 | $1.64 | $1.64 | 445,140 |
| 2018-09-06 | $1.67 | $1.67 | $1.60 | $1.61 | $1.61 | 708,710 |
| 2018-09-05 | $1.63 | $1.77 | $1.63 | $1.66 | $1.66 | 2,217,370 |
| 2018-09-04 | $1.66 | $1.68 | $1.62 | $1.65 | $1.65 | 767,590 |
| 2018-09-03 | $1.70 | $1.71 | $1.59 | $1.67 | $1.67 | 2,706,780 |
| 2018-08-31 | $1.97 | $1.97 | $1.77 | $1.77 | $1.77 | 1,877,100 |
| 2018-08-30 | $1.99 | $2.00 | $1.95 | $1.97 | $1.97 | 753,080 |
| 2018-08-29 | $2.01 | $2.01 | $1.98 | $2.00 | $2.00 | 1,457,730 |
| 2018-08-28 | $2.06 | $2.06 | $2.00 | $2.03 | $2.03 | 517,290 |
| 2018-08-27 | $2.05 | $2.05 | $2.03 | $2.04 | $2.04 | 667,600 |
| 2018-08-24 | $2.04 | $2.05 | $2.00 | $2.05 | $2.05 | 597,570 |
| 2018-08-23 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 221,900 |
| 2018-08-22 | $2.06 | $2.06 | $2.00 | $2.03 | $2.03 | 323,900 |
| 2018-08-21 | $2.01 | $2.07 | $2.01 | $2.05 | $2.05 | 172,700 |
| 2018-08-20 | $2.04 | $2.06 | $2.00 | $2.04 | $2.04 | 140,800 |
| 2018-08-17 | $2.09 | $2.09 | $2.05 | $2.06 | $2.06 | 59,780 |
| 2018-08-16 | $2.06 | $2.08 | $2.04 | $2.07 | $2.07 | 223,400 |
| 2018-08-15 | $2.09 | $2.13 | $2.06 | $2.07 | $2.07 | 376,270 |
| 2018-08-14 | $2.10 | $2.13 | $2.07 | $2.09 | $2.09 | 430,780 |
| 2018-08-13 | $2.13 | $2.13 | $2.10 | $2.12 | $2.12 | 256,990 |
| 2018-08-10 | $2.16 | $2.18 | $2.13 | $2.15 | $2.15 | 182,010 |
| 2018-08-09 | $2.15 | $2.19 | $2.14 | $2.16 | $2.16 | 585,020 |
| 2018-08-08 | $2.19 | $2.21 | $2.15 | $2.16 | $2.16 | 458,420 |
| 2018-08-07 | $2.16 | $2.21 | $2.16 | $2.21 | $2.21 | 390,680 |
| 2018-08-06 | $2.12 | $2.19 | $2.09 | $2.16 | $2.16 | 256,470 |
| 2018-08-03 | $2.12 | $2.17 | $2.12 | $2.14 | $2.14 | 97,600 |
| 2018-08-02 | $2.15 | $2.15 | $2.09 | $2.12 | $2.12 | 275,990 |
| 2018-08-01 | $2.21 | $2.22 | $2.16 | $2.16 | $2.16 | 334,200 |
| 2018-07-31 | $2.14 | $2.22 | $2.14 | $2.19 | $2.19 | 664,500 |
| 2018-07-30 | $2.33 | $2.33 | $2.13 | $2.13 | $2.13 | 2,073,400 |
| 2018-07-27 | $2.42 | $2.47 | $2.35 | $2.37 | $2.37 | 736,060 |
| 2018-07-26 | $2.43 | $2.48 | $2.38 | $2.45 | $2.45 | 833,900 |
| 2018-07-25 | $2.51 | $2.51 | $2.45 | $2.47 | $2.47 | 437,920 |
| 2018-07-24 | $2.36 | $2.51 | $2.36 | $2.48 | $2.48 | 738,370 |
| 2018-07-23 | $2.33 | $2.44 | $2.28 | $2.40 | $2.40 | 557,700 |
| 2018-07-20 | $2.29 | $2.34 | $2.28 | $2.33 | $2.33 | 342,260 |
| 2018-07-19 | $2.31 | $2.31 | $2.28 | $2.29 | $2.29 | 57,100 |
| 2018-07-18 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 362,500 |
| 2018-07-17 | $2.27 | $2.32 | $2.23 | $2.31 | $2.31 | 564,320 |
| 2018-07-16 | $2.24 | $2.28 | $2.22 | $2.24 | $2.24 | 218,600 |
| 2018-07-13 | $2.29 | $2.29 | $2.24 | $2.27 | $2.27 | 312,360 |
| 2018-07-12 | $2.18 | $2.28 | $2.18 | $2.26 | $2.26 | 264,500 |
| 2018-07-11 | $2.27 | $2.27 | $2.20 | $2.21 | $2.16 | 312,180 |
| 2018-07-10 | $2.33 | $2.33 | $2.28 | $2.29 | $2.24 | 195,200 |
| 2018-07-09 | $2.29 | $2.32 | $2.25 | $2.31 | $2.26 | 410,500 |
| 2018-07-06 | $2.28 | $2.28 | $2.19 | $2.25 | $2.20 | 226,560 |
| 2018-07-05 | $2.29 | $2.29 | $2.23 | $2.25 | $2.20 | 376,000 |
| 2018-07-04 | $2.32 | $2.33 | $2.25 | $2.26 | $2.21 | 201,300 |
| 2018-07-03 | $2.29 | $2.31 | $2.25 | $2.30 | $2.25 | 387,660 |
| 2018-07-02 | $2.27 | $2.30 | $2.24 | $2.25 | $2.20 | 454,300 |
| 2018-06-29 | $2.16 | $2.24 | $2.14 | $2.24 | $2.19 | 743,420 |
| 2018-06-28 | $2.16 | $2.19 | $2.08 | $2.13 | $2.08 | 619,870 |
| 2018-06-27 | $2.17 | $2.19 | $2.15 | $2.17 | $2.12 | 345,820 |
| 2018-06-26 | $2.22 | $2.25 | $2.15 | $2.19 | $2.14 | 526,400 |
| 2018-06-25 | $2.23 | $2.34 | $2.23 | $2.24 | $2.19 | 1,081,600 |
| 2018-06-22 | $2.11 | $2.32 | $2.00 | $2.30 | $2.25 | 1,769,380 |
| 2018-06-21 | $2.45 | $2.45 | $2.22 | $2.22 | $2.17 | 1,662,900 |
| 2018-06-20 | $2.51 | $2.61 | $2.43 | $2.47 | $2.42 | 796,380 |
| 2018-06-19 | $2.82 | $2.82 | $2.56 | $2.60 | $2.54 | 944,520 |
| 2018-06-18 | $2.84 | $2.84 | $2.84 | $2.84 | $2.78 | 0 |
| 2018-06-15 | $2.87 | $2.88 | $2.79 | $2.84 | $2.78 | 258,060 |
| 2018-06-14 | $2.85 | $2.89 | $2.85 | $2.89 | $2.83 | 385,860 |
| 2018-06-13 | $2.82 | $2.86 | $2.82 | $2.85 | $2.79 | 295,980 |
| 2018-06-12 | $2.80 | $2.83 | $2.79 | $2.83 | $2.77 | 228,800 |
| 2018-06-11 | $2.80 | $2.81 | $2.76 | $2.80 | $2.74 | 253,140 |
| 2018-06-08 | $2.75 | $2.80 | $2.75 | $2.78 | $2.72 | 118,900 |
| 2018-06-07 | $2.80 | $2.80 | $2.77 | $2.79 | $2.73 | 151,000 |
| 2018-06-06 | $2.78 | $2.81 | $2.77 | $2.79 | $2.73 | 126,700 |
| 2018-06-05 | $2.80 | $2.82 | $2.79 | $2.81 | $2.75 | 342,500 |
| 2018-06-04 | $2.78 | $2.80 | $2.76 | $2.79 | $2.73 | 263,410 |
| 2018-06-01 | $2.72 | $2.78 | $2.72 | $2.78 | $2.72 | 240,830 |
| 2018-05-31 | $2.75 | $2.78 | $2.74 | $2.78 | $2.72 | 259,900 |
| 2018-05-30 | $2.82 | $2.82 | $2.71 | $2.75 | $2.69 | 275,080 |
| 2018-05-29 | $2.86 | $2.87 | $2.81 | $2.83 | $2.77 | 154,400 |
| 2018-05-28 | $2.84 | $2.86 | $2.83 | $2.86 | $2.80 | 145,600 |
| 2018-05-25 | $2.84 | $2.85 | $2.81 | $2.84 | $2.78 | 195,300 |
| 2018-05-24 | $2.83 | $2.86 | $2.83 | $2.85 | $2.79 | 103,100 |
| 2018-05-23 | $2.84 | $2.86 | $2.82 | $2.86 | $2.80 | 173,000 |
| 2018-05-22 | $2.85 | $2.88 | $2.82 | $2.84 | $2.78 | 168,900 |
| 2018-05-21 | $2.85 | $2.91 | $2.85 | $2.87 | $2.81 | 350,230 |
| 2018-05-18 | $2.82 | $2.84 | $2.80 | $2.84 | $2.78 | 177,600 |
| 2018-05-17 | $2.82 | $2.83 | $2.79 | $2.80 | $2.74 | 191,700 |
| 2018-05-16 | $2.87 | $2.87 | $2.80 | $2.82 | $2.76 | 249,100 |
| 2018-05-15 | $2.87 | $2.88 | $2.84 | $2.86 | $2.80 | 238,400 |
| 2018-05-14 | $2.84 | $2.86 | $2.80 | $2.84 | $2.78 | 176,000 |
| 2018-05-11 | $2.90 | $2.90 | $2.83 | $2.87 | $2.81 | 255,880 |
| 2018-05-10 | $2.94 | $2.95 | $2.85 | $2.91 | $2.85 | 856,200 |
| 2018-05-09 | $2.99 | $2.99 | $2.92 | $2.97 | $2.91 | 146,900 |
| 2018-05-08 | $3.01 | $3.02 | $2.98 | $2.99 | $2.93 | 70,000 |
| 2018-05-07 | $2.98 | $3.02 | $2.94 | $2.99 | $2.93 | 161,600 |
| 2018-05-04 | $2.94 | $2.99 | $2.94 | $2.98 | $2.92 | 186,940 |
| 2018-05-03 | $2.93 | $2.94 | $2.90 | $2.94 | $2.88 | 94,240 |
| 2018-05-02 | $2.94 | $2.99 | $2.93 | $2.95 | $2.89 | 96,490 |
| 2018-05-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 0 |
| 2018-04-30 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 0 |
| 2018-04-27 | $2.89 | $2.95 | $2.88 | $2.95 | $2.89 | 148,300 |
| 2018-04-26 | $2.97 | $2.97 | $2.90 | $2.90 | $2.84 | 195,500 |
| 2018-04-25 | $2.97 | $3.00 | $2.94 | $2.97 | $2.91 | 58,000 |
| 2018-04-24 | $2.93 | $3.01 | $2.90 | $2.97 | $2.91 | 346,960 |
| 2018-04-23 | $3.03 | $3.03 | $2.92 | $2.97 | $2.91 | 323,940 |
| 2018-04-20 | $3.09 | $3.12 | $2.90 | $3.05 | $2.98 | 202,870 |
| 2018-04-19 | $3.11 | $3.15 | $3.09 | $3.12 | $3.05 | 80,700 |
| 2018-04-18 | $3.16 | $3.20 | $3.08 | $3.12 | $3.05 | 370,300 |
| 2018-04-17 | $3.15 | $3.18 | $3.10 | $3.15 | $3.08 | 285,100 |
| 2018-04-16 | $3.30 | $3.33 | $3.11 | $3.19 | $3.12 | 499,840 |
| 2018-04-13 | $3.31 | $3.36 | $3.30 | $3.30 | $3.23 | 229,560 |
| 2018-04-12 | $3.38 | $3.38 | $3.29 | $3.32 | $3.25 | 301,960 |
| 2018-04-11 | $3.31 | $3.37 | $3.29 | $3.35 | $3.28 | 110,700 |
| 2018-04-10 | $3.30 | $3.39 | $3.30 | $3.33 | $3.26 | 108,300 |
| 2018-04-09 | $3.36 | $3.37 | $3.32 | $3.32 | $3.25 | 201,700 |
| 2018-04-06 | $3.39 | $3.39 | $3.39 | $3.39 | $3.32 | 0 |
| 2018-04-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.32 | 0 |
| 2018-04-04 | $3.33 | $3.40 | $3.32 | $3.39 | $3.32 | 290,340 |
| 2018-04-03 | $3.38 | $3.41 | $3.33 | $3.34 | $3.27 | 191,560 |
| 2018-04-02 | $3.39 | $3.43 | $3.38 | $3.41 | $3.34 | 107,600 |
| 2018-03-30 | $3.41 | $3.41 | $3.37 | $3.39 | $3.32 | 140,520 |
| 2018-03-29 | $3.38 | $3.38 | $3.35 | $3.37 | $3.30 | 44,000 |
| 2018-03-28 | $3.32 | $3.41 | $3.32 | $3.34 | $3.27 | 208,780 |
| 2018-03-27 | $3.35 | $3.42 | $3.35 | $3.37 | $3.30 | 42,500 |
| 2018-03-26 | $3.35 | $3.36 | $3.33 | $3.36 | $3.29 | 299,660 |
| 2018-03-23 | $3.40 | $3.41 | $3.32 | $3.36 | $3.29 | 539,300 |
| 2018-03-22 | $3.36 | $3.49 | $3.34 | $3.44 | $3.37 | 726,880 |
| 2018-03-21 | $3.35 | $3.40 | $3.33 | $3.35 | $3.28 | 250,300 |
| 2018-03-20 | $3.37 | $3.37 | $3.33 | $3.37 | $3.30 | 389,100 |
| 2018-03-19 | $3.32 | $3.37 | $3.31 | $3.36 | $3.29 | 206,600 |
| 2018-03-16 | $3.35 | $3.39 | $3.35 | $3.35 | $3.28 | 118,440 |
| 2018-03-15 | $3.38 | $3.38 | $3.32 | $3.35 | $3.28 | 293,440 |
| 2018-03-14 | $3.38 | $3.39 | $3.37 | $3.38 | $3.31 | 58,680 |
| 2018-03-13 | $3.40 | $3.44 | $3.39 | $3.40 | $3.33 | 90,900 |
| 2018-03-12 | $3.44 | $3.44 | $3.36 | $3.41 | $3.34 | 361,460 |
| 2018-03-09 | $3.45 | $3.47 | $3.40 | $3.41 | $3.34 | 371,460 |
| 2018-03-08 | $3.40 | $3.40 | $3.35 | $3.38 | $3.31 | 225,540 |
| 2018-03-07 | $3.39 | $3.39 | $3.35 | $3.37 | $3.30 | 172,620 |
| 2018-03-06 | $3.37 | $3.42 | $3.37 | $3.39 | $3.32 | 279,200 |
| 2018-03-05 | $3.36 | $3.38 | $3.35 | $3.38 | $3.31 | 112,900 |
| 2018-03-02 | $3.35 | $3.39 | $3.35 | $3.38 | $3.31 | 262,770 |
| 2018-03-01 | $3.35 | $3.41 | $3.35 | $3.38 | $3.31 | 238,280 |
| 2018-02-28 | $3.41 | $3.42 | $3.32 | $3.37 | $3.30 | 373,090 |
| 2018-02-27 | $3.31 | $3.50 | $3.31 | $3.41 | $3.34 | 1,443,680 |
| 2018-02-26 | $3.27 | $3.29 | $3.24 | $3.27 | $3.20 | 342,700 |
| 2018-02-23 | $3.28 | $3.34 | $3.24 | $3.27 | $3.20 | 577,310 |
| 2018-02-22 | $3.33 | $3.33 | $3.17 | $3.23 | $3.16 | 929,490 |
| 2018-02-21 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-20 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-19 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-16 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-15 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-14 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-13 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-12 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-09 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-08 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-07 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-06 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-05 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-02 | $3.11 | $3.11 | $3.11 | $3.11 | $3.04 | 0 |
| 2018-02-01 | $3.22 | $3.22 | $3.10 | $3.11 | $3.04 | 221,600 |
| 2018-01-31 | $3.34 | $3.34 | $3.20 | $3.22 | $3.15 | 408,020 |
| 2018-01-30 | $3.39 | $3.40 | $3.34 | $3.34 | $3.27 | 277,580 |
| 2018-01-29 | $3.44 | $3.44 | $3.39 | $3.39 | $3.32 | 637,490 |
| 2018-01-26 | $3.51 | $3.51 | $3.45 | $3.49 | $3.41 | 185,620 |
| 2018-01-25 | $3.50 | $3.52 | $3.48 | $3.49 | $3.41 | 238,280 |
| 2018-01-24 | $3.43 | $3.50 | $3.43 | $3.50 | $3.42 | 317,800 |
| 2018-01-23 | $3.41 | $3.48 | $3.41 | $3.47 | $3.39 | 398,680 |
| 2018-01-22 | $3.41 | $3.46 | $3.41 | $3.45 | $3.38 | 312,060 |
| 2018-01-19 | $3.50 | $3.50 | $3.44 | $3.45 | $3.38 | 234,340 |
| 2018-01-18 | $3.48 | $3.49 | $3.46 | $3.46 | $3.39 | 88,900 |
| 2018-01-17 | $3.45 | $3.49 | $3.43 | $3.45 | $3.38 | 303,660 |
| 2018-01-16 | $3.48 | $3.50 | $3.45 | $3.48 | $3.40 | 198,300 |
| 2018-01-15 | $3.56 | $3.58 | $3.42 | $3.48 | $3.40 | 369,700 |
| 2018-01-12 | $3.55 | $3.57 | $3.51 | $3.56 | $3.48 | 263,260 |
| 2018-01-11 | $3.53 | $3.54 | $3.49 | $3.54 | $3.46 | 101,200 |
| 2018-01-10 | $3.52 | $3.54 | $3.50 | $3.53 | $3.45 | 78,680 |
| 2018-01-09 | $3.53 | $3.58 | $3.53 | $3.54 | $3.46 | 114,860 |
| 2018-01-08 | $3.60 | $3.60 | $3.54 | $3.55 | $3.47 | 310,800 |
| 2018-01-05 | $3.59 | $3.61 | $3.56 | $3.60 | $3.52 | 326,840 |
| 2018-01-04 | $3.57 | $3.65 | $3.57 | $3.59 | $3.51 | 199,200 |
| 2018-01-03 | $3.51 | $3.62 | $3.48 | $3.59 | $3.51 | 801,530 |
| 2018-01-02 | $3.49 | $3.51 | $3.44 | $3.48 | $3.40 | 226,130 |
| 2018-01-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.39 | 0 |
| 2017-12-29 | $3.45 | $3.49 | $3.44 | $3.47 | $3.39 | 259,840 |
| 2017-12-28 | $3.42 | $3.44 | $3.40 | $3.42 | $3.35 | 176,700 |
| 2017-12-27 | $3.46 | $3.48 | $3.41 | $3.41 | $3.34 | 361,940 |
| 2017-12-26 | $3.52 | $3.52 | $3.44 | $3.47 | $3.39 | 198,760 |
| 2017-12-25 | $3.56 | $3.56 | $3.47 | $3.47 | $3.39 | 375,500 |
| 2017-12-22 | $3.53 | $3.58 | $3.53 | $3.53 | $3.45 | 34,800 |
| 2017-12-21 | $3.53 | $3.59 | $3.51 | $3.54 | $3.46 | 91,220 |
| 2017-12-20 | $3.58 | $3.58 | $3.53 | $3.55 | $3.47 | 110,100 |
| 2017-12-19 | $3.62 | $3.62 | $3.58 | $3.59 | $3.51 | 41,500 |
| 2017-12-18 | $3.59 | $3.59 | $3.57 | $3.58 | $3.50 | 38,100 |
| 2017-12-15 | $3.60 | $3.62 | $3.56 | $3.61 | $3.53 | 22,200 |
| 2017-12-14 | $3.63 | $3.63 | $3.59 | $3.59 | $3.51 | 61,390 |
| 2017-12-13 | $3.61 | $3.63 | $3.60 | $3.61 | $3.53 | 49,660 |
| 2017-12-12 | $3.66 | $3.66 | $3.60 | $3.60 | $3.52 | 74,800 |
| 2017-12-11 | $3.61 | $3.66 | $3.61 | $3.66 | $3.58 | 83,660 |
| 2017-12-08 | $3.58 | $3.62 | $3.56 | $3.61 | $3.53 | 72,480 |
| 2017-12-07 | $3.57 | $3.57 | $3.55 | $3.55 | $3.47 | 66,600 |
| 2017-12-06 | $3.55 | $3.62 | $3.54 | $3.57 | $3.49 | 186,400 |
| 2017-12-05 | $3.65 | $3.65 | $3.57 | $3.61 | $3.53 | 251,880 |
| 2017-12-04 | $3.60 | $3.64 | $3.60 | $3.63 | $3.55 | 319,380 |
| 2017-12-01 | $3.62 | $3.66 | $3.61 | $3.61 | $3.53 | 259,480 |
| 2017-11-30 | $3.67 | $3.70 | $3.56 | $3.61 | $3.53 | 505,800 |
| 2017-11-29 | $3.74 | $3.74 | $3.63 | $3.70 | $3.62 | 271,980 |
| 2017-11-28 | $3.73 | $3.74 | $3.63 | $3.67 | $3.59 | 153,780 |
| 2017-11-27 | $3.73 | $3.73 | $3.64 | $3.67 | $3.59 | 338,200 |
| 2017-11-24 | $3.79 | $3.79 | $3.73 | $3.76 | $3.68 | 280,730 |
| 2017-11-23 | $3.77 | $3.82 | $3.76 | $3.79 | $3.71 | 474,100 |
| 2017-11-22 | $3.78 | $3.82 | $3.74 | $3.78 | $3.70 | 301,200 |
| 2017-11-21 | $3.80 | $3.80 | $3.75 | $3.76 | $3.68 | 353,780 |
| 2017-11-20 | $3.76 | $3.83 | $3.76 | $3.80 | $3.72 | 338,580 |
| 2017-11-17 | $3.86 | $3.86 | $3.79 | $3.81 | $3.73 | 563,400 |
| 2017-11-16 | $3.78 | $3.90 | $3.78 | $3.86 | $3.78 | 838,960 |
| 2017-11-15 | $3.81 | $3.81 | $3.78 | $3.81 | $3.73 | 140,200 |
| 2017-11-14 | $3.83 | $3.86 | $3.77 | $3.81 | $3.73 | 610,580 |
| 2017-11-13 | $3.80 | $3.82 | $3.77 | $3.79 | $3.71 | 564,780 |
| 2017-11-10 | $3.78 | $3.79 | $3.74 | $3.78 | $3.70 | 274,800 |
| 2017-11-09 | $3.79 | $3.80 | $3.75 | $3.79 | $3.71 | 183,810 |
| 2017-11-08 | $3.75 | $3.81 | $3.71 | $3.79 | $3.71 | 736,400 |
| 2017-11-07 | $3.79 | $3.79 | $3.73 | $3.77 | $3.69 | 291,560 |
| 2017-11-06 | $3.76 | $3.79 | $3.71 | $3.76 | $3.68 | 245,760 |
| 2017-11-03 | $3.82 | $3.83 | $3.76 | $3.76 | $3.68 | 300,700 |
| 2017-11-02 | $3.80 | $3.85 | $3.78 | $3.81 | $3.73 | 237,700 |
| 2017-11-01 | $3.81 | $3.88 | $3.80 | $3.83 | $3.75 | 450,620 |
| 2017-10-31 | $3.78 | $3.85 | $3.78 | $3.84 | $3.76 | 335,440 |
| 2017-10-30 | $3.89 | $3.89 | $3.76 | $3.78 | $3.70 | 975,200 |
| 2017-10-27 | $3.91 | $3.93 | $3.87 | $3.87 | $3.79 | 397,680 |
| 2017-10-26 | $3.94 | $3.94 | $3.89 | $3.92 | $3.84 | 254,760 |
| 2017-10-25 | $3.92 | $3.94 | $3.89 | $3.91 | $3.83 | 388,880 |
| 2017-10-24 | $3.90 | $3.94 | $3.88 | $3.92 | $3.84 | 349,220 |
| 2017-10-23 | $3.91 | $3.94 | $3.88 | $3.94 | $3.85 | 640,660 |
| 2017-10-20 | $3.93 | $3.93 | $3.88 | $3.91 | $3.83 | 521,530 |
| 2017-10-19 | $4.00 | $4.00 | $3.90 | $3.91 | $3.83 | 705,050 |
| 2017-10-18 | $4.07 | $4.07 | $3.97 | $3.98 | $3.89 | 525,200 |
| 2017-10-17 | $4.05 | $4.06 | $4.03 | $4.05 | $3.96 | 368,000 |
| 2017-10-16 | $4.02 | $4.05 | $4.02 | $4.05 | $3.96 | 811,960 |
| 2017-10-13 | $4.00 | $4.02 | $3.98 | $4.01 | $3.92 | 337,800 |
| 2017-10-12 | $4.01 | $4.01 | $3.97 | $4.00 | $3.91 | 417,160 |
| 2017-10-11 | $3.99 | $4.01 | $3.96 | $4.00 | $3.91 | 607,500 |
| 2017-10-10 | $3.98 | $3.99 | $3.95 | $3.99 | $3.90 | 390,240 |
| 2017-10-09 | $3.96 | $3.99 | $3.94 | $3.97 | $3.88 | 661,400 |
| 2017-10-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2017-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2017-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2017-10-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2017-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2017-09-29 | $3.93 | $3.95 | $3.90 | $3.94 | $3.85 | 282,360 |
| 2017-09-28 | $3.95 | $3.95 | $3.90 | $3.92 | $3.84 | 304,960 |
| 2017-09-27 | $3.96 | $3.96 | $3.88 | $3.94 | $3.85 | 467,660 |
| 2017-09-26 | $3.94 | $3.95 | $3.92 | $3.94 | $3.85 | 102,400 |
| 2017-09-25 | $3.96 | $3.96 | $3.91 | $3.93 | $3.84 | 175,300 |
| 2017-09-22 | $3.91 | $3.96 | $3.91 | $3.96 | $3.87 | 218,600 |
| 2017-09-21 | $3.97 | $3.97 | $3.92 | $3.93 | $3.84 | 308,600 |
| 2017-09-20 | $3.94 | $3.97 | $3.93 | $3.96 | $3.87 | 311,940 |
| 2017-09-19 | $3.96 | $3.98 | $3.92 | $3.95 | $3.86 | 302,650 |
| 2017-09-18 | $3.95 | $3.99 | $3.95 | $3.96 | $3.87 | 461,800 |
| 2017-09-15 | $3.98 | $4.00 | $3.95 | $3.96 | $3.87 | 428,760 |
| 2017-09-14 | $4.02 | $4.02 | $3.97 | $3.99 | $3.90 | 756,880 |
| 2017-09-13 | $3.98 | $4.02 | $3.98 | $4.00 | $3.91 | 349,220 |
| 2017-09-12 | $4.02 | $4.02 | $3.97 | $4.00 | $3.91 | 630,960 |
| 2017-09-11 | $4.01 | $4.03 | $3.97 | $4.02 | $3.93 | 956,750 |
| 2017-09-08 | $3.99 | $4.02 | $3.97 | $4.02 | $3.93 | 1,564,440 |
| 2017-09-07 | $4.02 | $4.04 | $4.00 | $4.01 | $3.92 | 462,700 |
| 2017-09-06 | $4.02 | $4.02 | $3.98 | $4.02 | $3.93 | 626,540 |
| 2017-09-05 | $4.04 | $4.04 | $4.00 | $4.03 | $3.94 | 401,740 |
| 2017-09-04 | $3.97 | $4.05 | $3.95 | $4.03 | $3.94 | 586,050 |
| 2017-09-01 | $3.96 | $4.00 | $3.95 | $3.97 | $3.88 | 425,960 |
| 2017-08-31 | $3.96 | $4.00 | $3.94 | $3.99 | $3.90 | 414,920 |
| 2017-08-30 | $3.92 | $3.97 | $3.91 | $3.97 | $3.88 | 611,460 |
| 2017-08-29 | $3.92 | $3.95 | $3.92 | $3.92 | $3.84 | 339,410 |
| 2017-08-28 | $3.90 | $3.95 | $3.88 | $3.94 | $3.85 | 476,680 |
| 2017-08-25 | $3.89 | $3.91 | $3.85 | $3.90 | $3.82 | 624,400 |
| 2017-08-24 | $3.89 | $3.89 | $3.85 | $3.86 | $3.78 | 319,250 |
| 2017-08-23 | $3.91 | $3.92 | $3.89 | $3.89 | $3.81 | 441,850 |
| 2017-08-22 | $3.93 | $3.94 | $3.91 | $3.92 | $3.84 | 336,000 |
| 2017-08-21 | $3.93 | $3.93 | $3.91 | $3.91 | $3.83 | 535,960 |
| 2017-08-18 | $3.93 | $3.97 | $3.92 | $3.93 | $3.84 | 797,380 |
| 2017-08-17 | $3.92 | $3.96 | $3.91 | $3.95 | $3.86 | 547,680 |
| 2017-08-16 | $4.00 | $4.00 | $3.87 | $3.94 | $3.85 | 1,182,660 |
| 2017-08-15 | $4.07 | $4.09 | $4.00 | $4.04 | $3.95 | 4,267,810 |
| 2017-08-14 | $3.74 | $4.00 | $3.74 | $3.96 | $3.87 | 3,816,480 |
| 2017-08-11 | $3.70 | $3.70 | $3.68 | $3.68 | $3.60 | 265,900 |
| 2017-08-10 | $3.69 | $3.72 | $3.69 | $3.71 | $3.63 | 243,800 |
| 2017-08-09 | $3.72 | $3.72 | $3.71 | $3.72 | $3.64 | 152,440 |
| 2017-08-08 | $3.68 | $3.74 | $3.68 | $3.73 | $3.65 | 464,160 |
| 2017-08-07 | $3.68 | $3.70 | $3.67 | $3.68 | $3.60 | 303,400 |
| 2017-08-04 | $3.69 | $3.71 | $3.66 | $3.70 | $3.62 | 542,000 |
| 2017-08-03 | $3.72 | $3.72 | $3.67 | $3.71 | $3.63 | 380,580 |
| 2017-08-02 | $3.73 | $3.74 | $3.69 | $3.69 | $3.61 | 377,000 |
| 2017-08-01 | $3.72 | $3.73 | $3.70 | $3.73 | $3.65 | 388,580 |
| 2017-07-31 | $3.77 | $3.77 | $3.68 | $3.72 | $3.64 | 1,191,640 |
| 2017-07-28 | $3.74 | $3.77 | $3.73 | $3.75 | $3.67 | 548,200 |
| 2017-07-27 | $3.72 | $3.74 | $3.70 | $3.73 | $3.65 | 270,960 |
| 2017-07-26 | $3.70 | $3.72 | $3.68 | $3.70 | $3.62 | 192,700 |
| 2017-07-25 | $3.71 | $3.73 | $3.70 | $3.71 | $3.63 | 325,420 |
| 2017-07-24 | $3.73 | $3.75 | $3.70 | $3.74 | $3.66 | 617,900 |
| 2017-07-21 | $3.73 | $3.74 | $3.71 | $3.73 | $3.65 | 383,260 |
| 2017-07-20 | $3.70 | $3.73 | $3.69 | $3.73 | $3.65 | 409,860 |
| 2017-07-19 | $3.69 | $3.70 | $3.65 | $3.70 | $3.62 | 468,760 |
| 2017-07-18 | $3.70 | $3.71 | $3.65 | $3.65 | $3.57 | 631,660 |
| 2017-07-17 | $3.76 | $3.76 | $3.65 | $3.65 | $3.57 | 541,630 |
| 2017-07-14 | $3.74 | $3.75 | $3.68 | $3.75 | $3.67 | 615,700 |
| 2017-07-13 | $3.76 | $3.79 | $3.75 | $3.78 | $3.63 | 242,420 |
| 2017-07-12 | $3.81 | $3.82 | $3.74 | $3.76 | $3.61 | 294,680 |
| 2017-07-11 | $3.86 | $3.86 | $3.79 | $3.81 | $3.66 | 276,840 |
| 2017-07-10 | $3.80 | $3.83 | $3.76 | $3.82 | $3.67 | 508,340 |
| 2017-07-07 | $3.79 | $3.81 | $3.76 | $3.81 | $3.66 | 422,730 |
| 2017-07-06 | $3.79 | $3.79 | $3.73 | $3.78 | $3.63 | 256,500 |
| 2017-07-05 | $3.72 | $3.76 | $3.66 | $3.75 | $3.60 | 333,020 |
| 2017-07-04 | $3.70 | $3.71 | $3.67 | $3.71 | $3.56 | 149,400 |
| 2017-07-03 | $3.67 | $3.72 | $3.63 | $3.70 | $3.55 | 269,890 |
| 2017-06-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.53 | 0 |
| 2017-06-29 | $3.68 | $3.68 | $3.68 | $3.68 | $3.53 | 0 |
| 2017-06-28 | $3.72 | $3.73 | $3.68 | $3.68 | $3.53 | 360,030 |
| 2017-06-27 | $3.74 | $3.75 | $3.70 | $3.72 | $3.57 | 309,820 |
| 2017-06-26 | $3.77 | $3.77 | $3.71 | $3.76 | $3.61 | 410,700 |
| 2017-06-23 | $3.70 | $3.78 | $3.55 | $3.76 | $3.61 | 194,120 |
| 2017-06-22 | $3.76 | $3.80 | $3.76 | $3.78 | $3.63 | 184,640 |
| 2017-06-21 | $3.79 | $3.80 | $3.75 | $3.79 | $3.64 | 201,510 |
| 2017-06-20 | $3.73 | $3.82 | $3.70 | $3.78 | $3.63 | 377,580 |
| 2017-06-19 | $3.76 | $3.77 | $3.72 | $3.74 | $3.59 | 263,620 |
| 2017-06-16 | $3.75 | $3.76 | $3.72 | $3.74 | $3.59 | 228,180 |
| 2017-06-15 | $3.74 | $3.76 | $3.70 | $3.74 | $3.59 | 281,540 |
| 2017-06-14 | $3.74 | $3.75 | $3.70 | $3.72 | $3.57 | 533,450 |
| 2017-06-13 | $3.69 | $3.73 | $3.69 | $3.72 | $3.57 | 258,480 |
| 2017-06-12 | $3.66 | $3.73 | $3.66 | $3.69 | $3.54 | 149,730 |
| 2017-06-09 | $3.74 | $3.74 | $3.64 | $3.70 | $3.55 | 270,300 |
| 2017-06-08 | $3.67 | $3.73 | $3.66 | $3.70 | $3.55 | 443,040 |
| 2017-06-07 | $3.63 | $3.69 | $3.60 | $3.68 | $3.53 | 882,780 |
| 2017-06-06 | $3.70 | $3.70 | $3.60 | $3.63 | $3.49 | 372,320 |
| 2017-06-05 | $3.76 | $3.76 | $3.60 | $3.70 | $3.55 | 398,200 |
| 2017-06-02 | $3.62 | $3.72 | $3.62 | $3.70 | $3.55 | 163,220 |
| 2017-06-01 | $3.77 | $3.77 | $3.65 | $3.69 | $3.54 | 160,800 |
| 2017-05-31 | $3.82 | $3.82 | $3.72 | $3.76 | $3.61 | 278,460 |
| 2017-05-30 | $3.79 | $3.79 | $3.79 | $3.79 | $3.64 | 0 |
| 2017-05-29 | $3.79 | $3.79 | $3.79 | $3.79 | $3.64 | 0 |
| 2017-05-26 | $3.80 | $3.86 | $3.77 | $3.79 | $3.64 | 602,020 |
| 2017-05-25 | $3.51 | $3.78 | $3.51 | $3.76 | $3.61 | 255,400 |
| 2017-05-24 | $3.71 | $3.77 | $3.60 | $3.74 | $3.59 | 628,310 |
| 2017-05-23 | $3.88 | $3.88 | $3.73 | $3.75 | $3.60 | 534,400 |
| 2017-05-22 | $3.86 | $3.95 | $3.78 | $3.80 | $3.65 | 370,620 |
| 2017-05-19 | $3.98 | $3.99 | $3.85 | $3.95 | $3.79 | 477,380 |
| 2017-05-18 | $3.98 | $4.00 | $3.95 | $3.96 | $3.80 | 56,900 |
| 2017-05-17 | $4.00 | $4.04 | $3.96 | $3.99 | $3.83 | 411,980 |
| 2017-05-16 | $3.90 | $4.01 | $3.89 | $4.00 | $3.84 | 353,320 |
| 2017-05-15 | $3.98 | $3.99 | $3.90 | $3.95 | $3.79 | 183,410 |
| 2017-05-12 | $3.87 | $3.95 | $3.80 | $3.92 | $3.76 | 286,040 |
| 2017-05-11 | $4.03 | $4.03 | $3.76 | $3.96 | $3.80 | 889,160 |
| 2017-05-10 | $4.13 | $4.13 | $4.00 | $4.03 | $3.87 | 469,620 |
| 2017-05-09 | $4.15 | $4.15 | $4.07 | $4.08 | $3.92 | 268,900 |
| 2017-05-08 | $4.25 | $4.25 | $4.10 | $4.13 | $3.97 | 313,700 |
| 2017-05-05 | $4.36 | $4.36 | $4.18 | $4.23 | $4.06 | 742,680 |
| 2017-05-04 | $4.14 | $4.43 | $4.02 | $4.38 | $4.21 | 1,582,310 |
| 2017-05-03 | $4.13 | $4.14 | $4.06 | $4.11 | $3.95 | 140,040 |
| 2017-05-02 | $4.13 | $4.14 | $4.05 | $4.11 | $3.95 | 339,950 |
| 2017-05-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2017-04-28 | $4.11 | $4.11 | $4.05 | $4.10 | $3.94 | 133,440 |
| 2017-04-27 | $4.13 | $4.13 | $4.00 | $4.06 | $3.90 | 406,450 |
| 2017-04-26 | $4.09 | $4.14 | $4.07 | $4.08 | $3.92 | 237,000 |
| 2017-04-25 | $4.13 | $4.13 | $4.02 | $4.09 | $3.93 | 420,980 |
| 2017-04-24 | $4.29 | $4.29 | $4.01 | $4.10 | $3.94 | 642,710 |
| 2017-04-21 | $4.26 | $4.29 | $4.22 | $4.24 | $4.07 | 141,920 |
| 2017-04-20 | $4.28 | $4.28 | $4.21 | $4.22 | $4.05 | 176,540 |
| 2017-04-19 | $4.27 | $4.27 | $4.21 | $4.27 | $4.10 | 292,360 |
| 2017-04-18 | $4.25 | $4.29 | $4.25 | $4.28 | $4.11 | 127,180 |
| 2017-04-17 | $4.28 | $4.32 | $4.22 | $4.23 | $4.06 | 291,100 |
| 2017-04-14 | $4.33 | $4.33 | $4.26 | $4.28 | $4.11 | 250,530 |
| 2017-04-13 | $4.27 | $4.33 | $4.26 | $4.31 | $4.14 | 169,970 |
| 2017-04-12 | $4.37 | $4.37 | $4.27 | $4.31 | $4.14 | 687,590 |
| 2017-04-11 | $4.37 | $4.39 | $4.33 | $4.37 | $4.20 | 361,770 |
| 2017-04-10 | $4.44 | $4.44 | $4.31 | $4.36 | $4.19 | 351,200 |
| 2017-04-07 | $4.43 | $4.43 | $4.34 | $4.39 | $4.22 | 427,180 |
| 2017-04-06 | $4.32 | $4.46 | $4.32 | $4.41 | $4.24 | 791,760 |
| 2017-04-05 | $4.22 | $4.38 | $4.22 | $4.35 | $4.18 | 449,840 |
| 2017-04-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2017-04-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 0 |
| 2017-03-31 | $4.23 | $4.27 | $4.21 | $4.25 | $4.08 | 187,700 |
| 2017-03-30 | $4.29 | $4.29 | $4.21 | $4.25 | $4.08 | 425,960 |
| 2017-03-29 | $4.32 | $4.32 | $4.23 | $4.29 | $4.12 | 655,200 |
| 2017-03-28 | $4.32 | $4.34 | $4.31 | $4.31 | $4.14 | 371,180 |
| 2017-03-27 | $4.36 | $4.40 | $4.31 | $4.31 | $4.14 | 527,800 |
| 2017-03-24 | $4.36 | $4.42 | $4.36 | $4.38 | $4.21 | 544,200 |
| 2017-03-23 | $4.48 | $4.49 | $4.33 | $4.38 | $4.21 | 1,620,830 |
| 2017-03-22 | $4.34 | $4.49 | $4.33 | $4.44 | $4.26 | 2,127,760 |
| 2017-03-21 | $4.29 | $4.42 | $4.28 | $4.40 | $4.23 | 1,612,450 |
| 2017-03-20 | $4.25 | $4.34 | $4.25 | $4.28 | $4.11 | 522,880 |
| 2017-03-17 | $4.28 | $4.37 | $4.25 | $4.26 | $4.09 | 766,940 |
| 2017-03-16 | $4.18 | $4.28 | $4.16 | $4.27 | $4.10 | 1,040,650 |
| 2017-03-15 | $4.18 | $4.18 | $4.14 | $4.17 | $4.00 | 89,680 |
| 2017-03-14 | $4.14 | $4.20 | $4.14 | $4.16 | $4.00 | 470,280 |
| 2017-03-13 | $4.15 | $4.18 | $4.14 | $4.16 | $4.00 | 275,260 |
| 2017-03-10 | $4.18 | $4.18 | $4.14 | $4.17 | $4.00 | 132,340 |
| 2017-03-09 | $4.17 | $4.18 | $4.14 | $4.17 | $4.00 | 690,640 |
| 2017-03-08 | $4.19 | $4.20 | $4.16 | $4.19 | $4.02 | 574,760 |
| 2017-03-07 | $4.17 | $4.17 | $4.14 | $4.17 | $4.00 | 271,780 |
| 2017-03-06 | $4.14 | $4.17 | $4.13 | $4.14 | $3.98 | 199,480 |
| 2017-03-03 | $4.15 | $4.19 | $4.13 | $4.14 | $3.98 | 164,940 |
| 2017-03-02 | $4.17 | $4.20 | $4.16 | $4.18 | $4.01 | 504,800 |
| 2017-03-01 | $4.18 | $4.21 | $4.12 | $4.15 | $3.99 | 735,940 |
| 2017-02-28 | $4.17 | $4.18 | $4.13 | $4.18 | $4.01 | 402,180 |
| 2017-02-27 | $4.18 | $4.19 | $4.12 | $4.14 | $3.98 | 313,200 |
| 2017-02-24 | $4.17 | $4.18 | $4.15 | $4.17 | $4.00 | 356,120 |
| 2017-02-23 | $4.10 | $4.16 | $4.08 | $4.16 | $4.00 | 826,400 |
| 2017-02-22 | $4.09 | $4.10 | $4.04 | $4.08 | $3.92 | 230,720 |
| 2017-02-21 | $4.12 | $4.12 | $4.05 | $4.10 | $3.94 | 347,780 |
| 2017-02-20 | $4.14 | $4.15 | $4.07 | $4.12 | $3.96 | 327,400 |
| 2017-02-17 | $4.18 | $4.18 | $4.12 | $4.13 | $3.97 | 243,660 |
| 2017-02-16 | $4.16 | $4.20 | $4.13 | $4.19 | $4.02 | 183,980 |
| 2017-02-15 | $4.15 | $4.16 | $4.13 | $4.15 | $3.99 | 131,980 |
| 2017-02-14 | $4.12 | $4.19 | $4.11 | $4.15 | $3.99 | 143,680 |
| 2017-02-13 | $4.12 | $4.20 | $4.12 | $4.17 | $4.00 | 1,349,400 |
| 2017-02-10 | $4.11 | $4.17 | $4.08 | $4.13 | $3.97 | 1,894,360 |
| 2017-02-09 | $4.08 | $4.12 | $4.08 | $4.10 | $3.94 | 117,360 |
| 2017-02-08 | $4.10 | $4.12 | $4.05 | $4.12 | $3.96 | 890,860 |
| 2017-02-07 | $4.10 | $4.11 | $4.08 | $4.08 | $3.92 | 213,100 |
| 2017-02-06 | $4.06 | $4.12 | $4.05 | $4.10 | $3.94 | 104,200 |
| 2017-02-03 | $4.08 | $4.10 | $4.06 | $4.06 | $3.90 | 67,480 |
| 2017-02-02 | $4.09 | $4.09 | $4.09 | $4.09 | $3.93 | 0 |
| 2017-02-01 | $4.09 | $4.09 | $4.09 | $4.09 | $3.93 | 0 |
| 2017-01-31 | $4.09 | $4.09 | $4.09 | $4.09 | $3.93 | 0 |
| 2017-01-30 | $4.09 | $4.09 | $4.09 | $4.09 | $3.93 | 0 |
| 2017-01-27 | $4.09 | $4.09 | $4.09 | $4.09 | $3.93 | 0 |
| 2017-01-26 | $4.09 | $4.13 | $4.09 | $4.09 | $3.93 | 141,860 |
| 2017-01-25 | $4.08 | $4.10 | $4.06 | $4.09 | $3.93 | 170,400 |
| 2017-01-24 | $4.08 | $4.09 | $4.06 | $4.08 | $3.92 | 111,700 |
| 2017-01-23 | $4.00 | $4.10 | $4.00 | $4.09 | $3.93 | 269,340 |
| 2017-01-20 | $3.95 | $4.05 | $3.95 | $4.05 | $3.89 | 153,880 |
| 2017-01-19 | $4.00 | $4.03 | $3.99 | $3.99 | $3.83 | 30,700 |
| 2017-01-18 | $4.02 | $4.05 | $3.97 | $4.03 | $3.87 | 236,080 |
| 2017-01-17 | $3.96 | $4.02 | $3.91 | $4.01 | $3.85 | 227,220 |
| 2017-01-16 | $4.06 | $4.11 | $3.89 | $3.95 | $3.79 | 466,290 |
| 2017-01-13 | $4.16 | $4.16 | $4.08 | $4.12 | $3.96 | 333,100 |
| 2017-01-12 | $4.18 | $4.19 | $4.13 | $4.15 | $3.99 | 235,240 |
| 2017-01-11 | $4.16 | $4.19 | $4.12 | $4.13 | $3.97 | 133,800 |
| 2017-01-10 | $4.16 | $4.20 | $4.15 | $4.16 | $4.00 | 155,060 |
| 2017-01-09 | $4.21 | $4.21 | $4.16 | $4.19 | $4.02 | 180,560 |
| 2017-01-06 | $4.22 | $4.22 | $4.17 | $4.18 | $4.01 | 106,000 |
| 2017-01-05 | $4.20 | $4.22 | $4.15 | $4.18 | $4.01 | 315,260 |
| 2017-01-04 | $4.18 | $4.22 | $4.16 | $4.21 | $4.04 | 306,800 |
| 2017-01-03 | $4.19 | $4.24 | $4.17 | $4.19 | $4.02 | 243,840 |
| 2017-01-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-12-30 | $4.26 | $4.30 | $4.15 | $4.20 | $4.03 | 817,880 |
| 2016-12-29 | $4.22 | $4.30 | $4.21 | $4.24 | $4.07 | 188,900 |
| 2016-12-28 | $4.25 | $4.26 | $4.22 | $4.22 | $4.05 | 322,870 |
| 2016-12-27 | $4.28 | $4.30 | $4.25 | $4.26 | $4.09 | 223,760 |
| 2016-12-26 | $4.21 | $4.30 | $4.20 | $4.28 | $4.11 | 460,830 |
| 2016-12-23 | $4.24 | $4.33 | $4.22 | $4.32 | $4.15 | 1,582,290 |
| 2016-12-22 | $4.18 | $4.27 | $4.17 | $4.20 | $4.03 | 733,960 |
| 2016-12-21 | $4.21 | $4.22 | $4.14 | $4.21 | $4.04 | 282,880 |
| 2016-12-20 | $4.17 | $4.17 | $4.12 | $4.16 | $4.00 | 331,920 |
| 2016-12-19 | $4.16 | $4.20 | $4.11 | $4.20 | $4.03 | 540,020 |
| 2016-12-16 | $4.16 | $4.23 | $4.11 | $4.18 | $4.01 | 805,240 |
| 2016-12-15 | $4.09 | $4.18 | $4.07 | $4.15 | $3.99 | 1,001,630 |
| 2016-12-14 | $3.98 | $4.12 | $3.94 | $4.08 | $3.92 | 784,710 |
| 2016-12-13 | $3.99 | $3.99 | $3.86 | $3.97 | $3.81 | 330,360 |
| 2016-12-12 | $4.09 | $4.09 | $3.95 | $3.95 | $3.79 | 404,020 |
| 2016-12-09 | $4.09 | $4.10 | $4.06 | $4.07 | $3.91 | 240,100 |
| 2016-12-08 | $4.06 | $4.09 | $4.06 | $4.08 | $3.92 | 271,880 |
| 2016-12-07 | $4.06 | $4.07 | $4.00 | $4.06 | $3.90 | 269,680 |
| 2016-12-06 | $4.06 | $4.06 | $3.99 | $4.02 | $3.86 | 174,300 |
| 2016-12-05 | $4.03 | $4.08 | $4.00 | $4.01 | $3.85 | 282,100 |
| 2016-12-02 | $4.07 | $4.11 | $4.02 | $4.05 | $3.89 | 371,940 |
| 2016-12-01 | $4.12 | $4.17 | $4.07 | $4.10 | $3.94 | 543,480 |
| 2016-11-30 | $4.13 | $4.14 | $4.06 | $4.12 | $3.96 | 367,080 |
| 2016-11-29 | $4.22 | $4.22 | $4.14 | $4.17 | $4.00 | 355,300 |
| 2016-11-28 | $4.24 | $4.25 | $4.16 | $4.22 | $4.05 | 458,180 |
| 2016-11-25 | $4.16 | $4.21 | $4.11 | $4.21 | $4.04 | 216,060 |
| 2016-11-24 | $4.24 | $4.24 | $4.14 | $4.17 | $4.00 | 354,500 |
| 2016-11-23 | $4.22 | $4.27 | $4.22 | $4.22 | $4.05 | 264,560 |
| 2016-11-22 | $4.22 | $4.26 | $4.21 | $4.24 | $4.07 | 412,280 |
| 2016-11-21 | $4.31 | $4.31 | $4.23 | $4.23 | $4.06 | 201,100 |
| 2016-11-18 | $4.29 | $4.30 | $4.22 | $4.24 | $4.07 | 422,400 |
| 2016-11-17 | $4.30 | $4.37 | $4.23 | $4.28 | $4.11 | 762,720 |
| 2016-11-16 | $4.35 | $4.36 | $4.27 | $4.31 | $4.14 | 904,260 |
| 2016-11-15 | $4.39 | $4.47 | $4.31 | $4.36 | $4.19 | 1,138,960 |
| 2016-11-14 | $4.18 | $4.52 | $4.18 | $4.40 | $4.23 | 3,288,890 |
| 2016-11-11 | $4.19 | $4.25 | $4.15 | $4.19 | $4.02 | 1,927,940 |
| 2016-11-10 | $3.89 | $4.21 | $3.89 | $4.19 | $4.02 | 2,005,380 |
| 2016-11-09 | $3.87 | $3.90 | $3.85 | $3.87 | $3.72 | 257,340 |
| 2016-11-08 | $3.87 | $3.91 | $3.87 | $3.90 | $3.75 | 311,320 |
| 2016-11-07 | $3.99 | $3.99 | $3.84 | $3.87 | $3.72 | 1,117,110 |
| 2016-11-04 | $4.09 | $4.11 | $3.95 | $3.99 | $3.83 | 980,680 |
| 2016-11-03 | $4.14 | $4.14 | $4.08 | $4.09 | $3.93 | 470,340 |
| 2016-11-02 | $4.18 | $4.18 | $4.10 | $4.12 | $3.96 | 451,180 |
| 2016-11-01 | $4.20 | $4.22 | $4.15 | $4.18 | $4.01 | 266,310 |
| 2016-10-31 | $4.20 | $4.23 | $4.18 | $4.20 | $4.03 | 0 |
| 2016-10-28 | $4.27 | $4.27 | $4.18 | $4.21 | $4.04 | 225,720 |
| 2016-10-27 | $4.30 | $4.30 | $4.25 | $4.27 | $4.10 | 264,350 |
| 2016-10-26 | $4.33 | $4.33 | $4.27 | $4.28 | $4.11 | 186,400 |
| 2016-10-25 | $4.34 | $4.34 | $4.29 | $4.31 | $4.14 | 393,380 |
| 2016-10-24 | $4.34 | $4.34 | $4.29 | $4.31 | $4.14 | 404,840 |
| 2016-10-21 | $4.28 | $4.34 | $4.25 | $4.27 | $4.10 | 439,800 |
| 2016-10-20 | $4.28 | $4.33 | $4.26 | $4.28 | $4.11 | 474,920 |
| 2016-10-19 | $4.32 | $4.35 | $4.27 | $4.28 | $4.11 | 262,800 |
| 2016-10-18 | $4.30 | $4.35 | $4.25 | $4.34 | $4.17 | 742,180 |
| 2016-10-17 | $4.49 | $4.49 | $4.26 | $4.26 | $4.09 | 1,865,980 |
| 2016-10-14 | $4.50 | $4.51 | $4.46 | $4.50 | $4.32 | 251,480 |
| 2016-10-13 | $4.53 | $4.55 | $4.50 | $4.50 | $4.32 | 315,360 |
| 2016-10-12 | $4.49 | $4.57 | $4.49 | $4.52 | $4.34 | 860,140 |
| 2016-10-11 | $4.50 | $4.50 | $4.46 | $4.48 | $4.30 | 557,420 |
| 2016-10-10 | $4.48 | $4.51 | $4.45 | $4.50 | $4.32 | 571,030 |
| 2016-10-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.28 | 0 |
| 2016-09-30 | $4.52 | $4.52 | $4.45 | $4.46 | $4.28 | 753,600 |
| 2016-09-29 | $4.48 | $4.56 | $4.48 | $4.50 | $4.32 | 250,300 |
| 2016-09-28 | $4.50 | $4.52 | $4.49 | $4.50 | $4.32 | 276,920 |
| 2016-09-27 | $4.52 | $4.57 | $4.50 | $4.53 | $4.35 | 202,760 |
| 2016-09-26 | $4.54 | $4.57 | $4.49 | $4.51 | $4.33 | 530,920 |
| 2016-09-23 | $4.56 | $4.61 | $4.53 | $4.54 | $4.36 | 386,920 |
| 2016-09-22 | $4.56 | $4.60 | $4.56 | $4.57 | $4.39 | 368,900 |
| 2016-09-21 | $4.57 | $4.59 | $4.54 | $4.55 | $4.37 | 354,030 |
| 2016-09-20 | $4.62 | $4.62 | $4.57 | $4.59 | $4.41 | 171,740 |
| 2016-09-19 | $4.55 | $4.62 | $4.55 | $4.58 | $4.40 | 283,800 |
| 2016-09-16 | $4.56 | $4.56 | $4.56 | $4.56 | $4.38 | 0 |
| 2016-09-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.38 | 0 |
| 2016-09-14 | $4.52 | $4.58 | $4.51 | $4.56 | $4.38 | 453,400 |
| 2016-09-13 | $4.58 | $4.59 | $4.52 | $4.54 | $4.36 | 405,940 |
| 2016-09-12 | $4.56 | $4.64 | $4.51 | $4.53 | $4.35 | 683,260 |
| 2016-09-09 | $4.64 | $4.64 | $4.60 | $4.62 | $4.44 | 570,520 |
| 2016-09-08 | $4.73 | $4.73 | $4.65 | $4.66 | $4.48 | 454,940 |
| 2016-09-07 | $4.64 | $4.73 | $4.61 | $4.70 | $4.51 | 1,260,730 |
| 2016-09-06 | $4.58 | $4.74 | $4.58 | $4.64 | $4.46 | 2,070,000 |
| 2016-09-05 | $4.58 | $4.58 | $4.52 | $4.55 | $4.37 | 874,940 |
| 2016-09-02 | $4.66 | $4.66 | $4.56 | $4.59 | $4.41 | 547,860 |
| 2016-09-01 | $4.65 | $4.65 | $4.61 | $4.61 | $4.43 | 604,890 |
| 2016-08-31 | $4.63 | $4.66 | $4.63 | $4.65 | $4.47 | 291,010 |
| 2016-08-30 | $4.65 | $4.67 | $4.64 | $4.64 | $4.46 | 273,000 |
| 2016-08-29 | $4.69 | $4.71 | $4.64 | $4.67 | $4.49 | 451,060 |
| 2016-08-26 | $4.75 | $4.75 | $4.69 | $4.70 | $4.51 | 518,600 |
| 2016-08-25 | $4.76 | $4.76 | $4.67 | $4.69 | $4.50 | 377,000 |
| 2016-08-24 | $4.76 | $4.80 | $4.76 | $4.77 | $4.58 | 475,600 |
| 2016-08-23 | $4.76 | $4.80 | $4.73 | $4.77 | $4.58 | 632,480 |
| 2016-08-22 | $4.69 | $4.82 | $4.69 | $4.76 | $4.57 | 2,489,220 |
| 2016-08-19 | $4.68 | $4.71 | $4.64 | $4.65 | $4.47 | 846,170 |
| 2016-08-18 | $4.74 | $4.74 | $4.68 | $4.71 | $4.52 | 486,840 |
| 2016-08-17 | $4.71 | $4.74 | $4.64 | $4.72 | $4.53 | 618,620 |
| 2016-08-16 | $4.71 | $4.74 | $4.66 | $4.69 | $4.50 | 729,390 |
| 2016-08-15 | $4.65 | $4.72 | $4.61 | $4.69 | $4.50 | 642,360 |
| 2016-08-12 | $4.63 | $4.67 | $4.61 | $4.65 | $4.47 | 230,600 |
| 2016-08-11 | $4.62 | $4.68 | $4.62 | $4.65 | $4.47 | 374,840 |
| 2016-08-10 | $4.65 | $4.68 | $4.62 | $4.64 | $4.46 | 418,480 |
| 2016-08-09 | $4.63 | $4.72 | $4.61 | $4.69 | $4.50 | 546,210 |
| 2016-08-08 | $4.68 | $4.68 | $4.60 | $4.66 | $4.48 | 394,280 |
| 2016-08-05 | $4.69 | $4.73 | $4.66 | $4.70 | $4.51 | 462,410 |
| 2016-08-04 | $4.65 | $4.71 | $4.62 | $4.69 | $4.50 | 518,180 |
| 2016-08-03 | $4.67 | $4.73 | $4.63 | $4.66 | $4.48 | 683,240 |
| 2016-08-02 | $4.57 | $4.64 | $4.48 | $4.57 | $4.39 | 369,050 |
| 2016-08-01 | $4.61 | $4.61 | $4.48 | $4.57 | $4.39 | 274,780 |
| 2016-07-29 | $4.60 | $4.69 | $4.60 | $4.62 | $4.44 | 451,850 |
| 2016-07-28 | $4.61 | $4.67 | $4.59 | $4.62 | $4.44 | 564,680 |
| 2016-07-27 | $4.74 | $4.79 | $4.61 | $4.65 | $4.47 | 1,017,180 |
| 2016-07-26 | $4.77 | $4.78 | $4.74 | $4.77 | $4.58 | 422,200 |
| 2016-07-25 | $4.76 | $4.78 | $4.66 | $4.76 | $4.57 | 575,040 |
| 2016-07-22 | $4.75 | $4.80 | $4.71 | $4.74 | $4.55 | 767,740 |
| 2016-07-21 | $4.86 | $4.86 | $4.78 | $4.78 | $4.59 | 1,343,300 |
| 2016-07-20 | $4.66 | $4.94 | $4.63 | $4.84 | $4.65 | 4,028,270 |
| 2016-07-19 | $4.83 | $4.84 | $4.66 | $4.69 | $4.50 | 844,700 |
| 2016-07-18 | $4.92 | $4.92 | $4.79 | $4.80 | $4.61 | 850,800 |
| 2016-07-15 | $4.89 | $4.93 | $4.83 | $4.87 | $4.68 | 502,910 |
| 2016-07-14 | $4.93 | $4.97 | $4.88 | $4.89 | $4.70 | 627,080 |
| 2016-07-13 | $4.87 | $4.98 | $4.87 | $4.96 | $4.76 | 918,500 |
| 2016-07-12 | $4.94 | $4.94 | $4.82 | $4.87 | $4.68 | 1,087,220 |
| 2016-07-11 | $5.05 | $5.12 | $4.73 | $4.97 | $4.77 | 4,155,570 |
| 2016-07-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-07-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-07-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-07-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-07-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-07-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-06-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-06-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-06-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-06-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-06-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 0 |
| 2016-06-23 | $4.65 | $4.98 | $4.63 | $4.97 | $4.77 | 2,246,830 |
| 2016-06-22 | $4.44 | $4.67 | $4.43 | $4.63 | $4.45 | 914,000 |
| 2016-06-21 | $4.40 | $4.45 | $4.33 | $4.37 | $4.20 | 374,740 |
| 2016-06-20 | $4.39 | $4.41 | $4.23 | $4.36 | $4.19 | 396,520 |
| 2016-06-17 | $4.58 | $4.63 | $4.34 | $4.35 | $4.18 | 949,900 |
| 2016-06-16 | $4.63 | $4.74 | $4.52 | $4.53 | $4.35 | 594,500 |
| 2016-06-15 | $4.55 | $4.75 | $4.54 | $4.67 | $4.49 | 823,220 |
| 2016-06-14 | $4.80 | $4.85 | $4.60 | $4.62 | $4.44 | 1,133,470 |
| 2016-06-13 | $4.96 | $5.02 | $4.82 | $4.85 | $4.66 | 346,900 |
| 2016-06-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2016-06-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2016-06-08 | $5.06 | $5.06 | $4.98 | $5.00 | $4.80 | 313,180 |
| 2016-06-07 | $5.05 | $5.18 | $4.91 | $5.00 | $4.80 | 837,060 |
| 2016-06-06 | $18.97 | $19.22 | $18.88 | $18.99 | $4.80 | 249,000 |
| 2016-06-03 | $19.11 | $19.25 | $18.76 | $18.90 | $4.78 | 319,880 |
| 2016-06-02 | $18.81 | $19.64 | $18.81 | $19.30 | $4.88 | 528,630 |
| 2016-06-01 | $18.35 | $18.97 | $18.35 | $18.74 | $4.74 | 492,680 |
| 2016-05-31 | $16.95 | $18.28 | $16.95 | $18.20 | $4.60 | 388,750 |
| 2016-05-30 | $17.11 | $17.18 | $16.87 | $16.96 | $4.29 | 53,200 |
| 2016-05-27 | $17.29 | $17.29 | $17.11 | $17.20 | $4.35 | 48,800 |
| 2016-05-26 | $17.30 | $17.30 | $16.90 | $17.18 | $4.34 | 77,350 |
| 2016-05-25 | $17.35 | $17.40 | $17.15 | $17.25 | $4.36 | 68,860 |
| 2016-05-24 | $17.28 | $17.28 | $17.12 | $17.20 | $4.35 | 34,800 |
| 2016-05-23 | $17.19 | $17.36 | $17.19 | $17.27 | $4.36 | 74,100 |
| 2016-05-20 | $16.65 | $16.98 | $16.65 | $16.90 | $4.27 | 63,400 |
| 2016-05-19 | $16.71 | $17.38 | $16.71 | $16.83 | $4.25 | 113,500 |
| 2016-05-18 | $17.71 | $17.71 | $16.06 | $16.71 | $4.22 | 170,570 |
| 2016-05-17 | $17.70 | $17.76 | $17.50 | $17.67 | $4.47 | 89,300 |
| 2016-05-16 | $17.55 | $17.74 | $17.29 | $17.66 | $4.46 | 66,000 |
| 2016-05-13 | $17.46 | $17.80 | $17.38 | $17.50 | $4.42 | 153,300 |
| 2016-05-12 | $17.98 | $17.98 | $17.12 | $17.39 | $4.40 | 268,540 |
| 2016-05-11 | $18.96 | $18.97 | $18.13 | $18.16 | $4.59 | 210,900 |
| 2016-05-10 | $19.01 | $19.38 | $18.51 | $18.63 | $4.71 | 262,300 |
| 2016-05-09 | $19.36 | $19.60 | $18.90 | $19.26 | $4.87 | 272,800 |
| 2016-05-06 | $20.06 | $20.28 | $19.40 | $19.42 | $4.91 | 250,100 |
| 2016-05-05 | $19.53 | $20.15 | $19.53 | $20.05 | $5.07 | 439,980 |
| 2016-05-04 | $19.35 | $19.65 | $19.30 | $19.61 | $4.96 | 295,400 |
| 2016-05-03 | $18.94 | $19.68 | $18.90 | $19.51 | $4.93 | 340,290 |
| 2016-05-02 | $18.94 | $18.94 | $18.94 | $18.94 | $4.79 | 0 |
| 2016-04-29 | $18.87 | $19.13 | $18.80 | $18.94 | $4.79 | 82,900 |
| 2016-04-28 | $19.02 | $19.14 | $18.81 | $18.91 | $4.78 | 122,500 |
| 2016-04-27 | $19.15 | $19.30 | $19.09 | $19.11 | $4.83 | 61,030 |
| 2016-04-26 | $18.84 | $19.40 | $18.80 | $19.20 | $4.85 | 59,600 |
| 2016-04-25 | $19.20 | $19.25 | $18.99 | $19.08 | $4.82 | 89,300 |
| 2016-04-22 | $19.10 | $19.35 | $19.10 | $19.29 | $4.88 | 127,760 |
| 2016-04-21 | $19.10 | $19.49 | $19.10 | $19.20 | $4.85 | 242,160 |
| 2016-04-20 | $19.80 | $19.99 | $18.80 | $19.21 | $4.86 | 413,300 |
| 2016-04-19 | $19.83 | $20.18 | $19.80 | $19.83 | $5.01 | 240,200 |
| 2016-04-18 | $20.01 | $20.18 | $19.89 | $20.05 | $5.07 | 195,300 |
| 2016-04-15 | $19.88 | $20.39 | $19.88 | $20.28 | $5.13 | 496,300 |
| 2016-04-14 | $19.75 | $19.85 | $19.66 | $19.84 | $5.01 | 176,200 |
| 2016-04-13 | $19.47 | $19.75 | $19.22 | $19.56 | $4.94 | 414,060 |
| 2016-04-12 | $20.50 | $20.78 | $19.04 | $19.28 | $4.87 | 1,073,630 |
| 2016-04-11 | $20.51 | $21.00 | $20.33 | $20.39 | $5.15 | 357,110 |
| 2016-04-08 | $20.65 | $21.18 | $20.41 | $20.70 | $5.23 | 434,300 |
| 2016-04-07 | $20.58 | $21.39 | $20.20 | $20.72 | $5.24 | 467,730 |
| 2016-04-06 | $20.28 | $20.70 | $20.21 | $20.58 | $5.20 | 321,620 |
| 2016-04-05 | $20.50 | $20.60 | $20.35 | $20.50 | $5.18 | 315,100 |
| 2016-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $5.18 | 0 |
| 2016-04-01 | $20.60 | $20.60 | $20.18 | $20.50 | $5.18 | 299,190 |
| 2016-03-31 | $20.50 | $20.50 | $20.31 | $20.36 | $5.15 | 181,100 |
| 2016-03-30 | $20.22 | $20.58 | $20.18 | $20.50 | $5.18 | 435,300 |
| 2016-03-29 | $20.20 | $20.26 | $19.90 | $20.13 | $5.09 | 244,000 |
| 2016-03-28 | $20.24 | $20.64 | $20.00 | $20.15 | $5.09 | 316,000 |
| 2016-03-25 | $20.26 | $20.47 | $19.84 | $20.08 | $5.08 | 355,900 |
| 2016-03-24 | $20.30 | $20.88 | $19.88 | $20.31 | $5.13 | 770,190 |
| 2016-03-23 | $19.50 | $20.45 | $19.34 | $20.45 | $5.17 | 778,920 |
| 2016-03-22 | $19.34 | $19.78 | $19.34 | $19.50 | $4.93 | 225,080 |
| 2016-03-21 | $19.50 | $19.76 | $19.33 | $19.66 | $4.97 | 477,170 |
| 2016-03-18 | $18.85 | $19.50 | $18.83 | $19.37 | $4.90 | 470,690 |
| 2016-03-17 | $18.58 | $18.96 | $18.50 | $18.83 | $4.76 | 227,290 |
| 2016-03-16 | $18.88 | $18.88 | $18.50 | $18.52 | $4.68 | 105,570 |
| 2016-03-15 | $19.00 | $19.05 | $18.68 | $18.68 | $4.72 | 131,200 |
| 2016-03-14 | $18.76 | $19.17 | $18.63 | $18.89 | $4.77 | 403,570 |
| 2016-03-11 | $18.54 | $18.70 | $18.26 | $18.48 | $4.67 | 91,410 |
| 2016-03-10 | $18.68 | $18.92 | $18.53 | $18.53 | $4.68 | 292,200 |
| 2016-03-09 | $18.80 | $18.89 | $18.61 | $18.68 | $4.72 | 169,500 |
| 2016-03-08 | $19.10 | $19.10 | $18.40 | $19.03 | $4.81 | 533,010 |
| 2016-03-07 | $18.40 | $19.15 | $18.40 | $19.07 | $4.82 | 584,480 |
| 2016-03-04 | $18.90 | $18.90 | $18.00 | $18.17 | $4.59 | 355,600 |
| 2016-03-03 | $19.00 | $19.18 | $18.76 | $18.76 | $4.74 | 370,670 |
| 2016-03-02 | $18.46 | $19.16 | $18.37 | $19.00 | $4.80 | 508,580 |
| 2016-03-01 | $17.61 | $18.72 | $17.61 | $18.46 | $4.67 | 611,650 |
| 2016-02-29 | $18.10 | $18.48 | $17.10 | $17.50 | $4.42 | 535,670 |
| 2016-02-26 | $18.30 | $18.79 | $17.80 | $18.38 | $4.65 | 568,090 |
| 2016-02-25 | $19.81 | $19.81 | $18.03 | $18.03 | $4.56 | 1,228,090 |
| 2016-02-24 | $19.83 | $20.20 | $19.51 | $20.03 | $5.06 | 491,590 |
| 2016-02-23 | $19.86 | $20.28 | $19.56 | $19.99 | $5.05 | 445,200 |
| 2016-02-22 | $20.08 | $20.24 | $19.54 | $20.08 | $5.08 | 615,410 |
| 2016-02-19 | $20.46 | $20.49 | $19.91 | $20.10 | $5.08 | 572,050 |
| 2016-02-18 | $21.15 | $21.43 | $20.46 | $20.52 | $5.19 | 821,620 |
| 2016-02-17 | $20.48 | $21.29 | $20.18 | $21.15 | $5.35 | 1,485,270 |
| 2016-02-16 | $20.28 | $20.68 | $19.89 | $20.49 | $5.18 | 2,094,370 |
| 2016-02-15 | $17.00 | $19.32 | $16.80 | $19.32 | $4.88 | 1,269,470 |
| 2016-02-12 | $17.56 | $17.56 | $17.56 | $17.56 | $4.44 | 0 |
| 2016-02-11 | $17.56 | $17.56 | $17.56 | $17.56 | $4.44 | 0 |
| 2016-02-10 | $17.56 | $17.56 | $17.56 | $17.56 | $4.44 | 0 |
| 2016-02-09 | $17.56 | $17.56 | $17.56 | $17.56 | $4.44 | 0 |
| 2016-02-08 | $17.56 | $17.56 | $17.56 | $17.56 | $4.44 | 0 |
| 2016-02-05 | $17.96 | $17.96 | $17.56 | $17.56 | $4.44 | 266,530 |
| 2016-02-04 | $17.44 | $17.93 | $17.36 | $17.88 | $4.52 | 426,650 |
| 2016-02-03 | $17.24 | $17.52 | $17.02 | $17.39 | $4.40 | 167,620 |
| 2016-02-02 | $16.86 | $17.52 | $16.86 | $17.45 | $4.41 | 312,020 |
| 2016-02-01 | $17.50 | $17.50 | $16.88 | $17.08 | $4.32 | 264,500 |
| 2016-01-29 | $16.80 | $17.59 | $16.50 | $17.44 | $4.41 | 481,340 |
| 2016-01-28 | $17.03 | $17.40 | $16.53 | $16.60 | $4.20 | 535,580 |
| 2016-01-27 | $17.88 | $18.38 | $16.58 | $17.32 | $4.38 | 1,124,510 |
| 2016-01-26 | $18.50 | $18.90 | $17.79 | $17.98 | $4.54 | 909,880 |
| 2016-01-25 | $18.40 | $18.89 | $18.22 | $18.71 | $4.73 | 629,890 |
| 2016-01-22 | $18.00 | $18.44 | $17.58 | $18.20 | $4.60 | 530,770 |
| 2016-01-21 | $17.85 | $18.69 | $17.77 | $18.00 | $4.55 | 618,080 |
| 2016-01-20 | $18.22 | $18.86 | $17.76 | $18.14 | $4.58 | 942,710 |
| 2016-01-19 | $17.18 | $18.28 | $16.89 | $18.25 | $4.61 | 1,033,040 |
| 2016-01-18 | $16.33 | $17.16 | $16.31 | $16.86 | $4.26 | 380,020 |
| 2016-01-15 | $17.01 | $17.43 | $16.31 | $16.80 | $4.25 | 370,560 |
| 2016-01-14 | $16.72 | $17.40 | $16.26 | $17.31 | $4.37 | 664,220 |
| 2016-01-13 | $17.11 | $17.48 | $16.70 | $16.82 | $4.25 | 530,290 |
| 2016-01-12 | $16.56 | $16.96 | $16.26 | $16.78 | $4.24 | 402,130 |
| 2016-01-11 | $16.51 | $17.56 | $16.27 | $16.38 | $4.14 | 1,003,560 |
| 2016-01-08 | $16.77 | $17.29 | $15.70 | $17.23 | $4.35 | 738,430 |
| 2016-01-07 | $17.20 | $17.20 | $16.30 | $16.30 | $4.12 | 73,500 |
| 2016-01-06 | $17.15 | $17.47 | $16.90 | $17.35 | $4.39 | 405,430 |
| 2016-01-05 | $16.60 | $17.56 | $15.10 | $16.98 | $4.29 | 1,192,490 |
| 2016-01-04 | $18.51 | $18.66 | $16.71 | $16.74 | $4.23 | 516,600 |
| 2016-01-01 | $18.48 | $18.48 | $18.48 | $18.48 | $4.67 | 0 |
| 2015-12-31 | $18.48 | $18.88 | $18.32 | $18.48 | $4.67 | 595,240 |
| 2015-12-30 | $17.65 | $18.88 | $17.65 | $18.46 | $4.67 | 820,660 |
| 2015-12-29 | $17.49 | $17.86 | $16.61 | $17.72 | $4.48 | 915,180 |
| 2015-12-28 | $18.78 | $19.45 | $17.01 | $17.30 | $4.37 | 1,976,280 |
| 2015-12-25 | $17.99 | $18.85 | $17.80 | $18.77 | $4.74 | 819,470 |
| 2015-12-24 | $17.58 | $18.20 | $17.51 | $17.98 | $4.54 | 621,780 |
| 2015-12-23 | $17.88 | $18.18 | $17.50 | $17.68 | $4.47 | 726,560 |
| 2015-12-22 | $16.84 | $17.66 | $16.75 | $17.66 | $4.46 | 863,400 |
| 2015-12-21 | $16.82 | $17.28 | $16.63 | $16.85 | $4.26 | 682,700 |
| 2015-12-18 | $17.19 | $17.61 | $16.80 | $16.94 | $4.28 | 867,630 |
| 2015-12-17 | $16.03 | $16.98 | $16.03 | $16.96 | $4.29 | 1,108,800 |
| 2015-12-16 | $16.15 | $16.35 | $16.06 | $16.15 | $4.08 | 519,000 |
| 2015-12-15 | $16.18 | $16.18 | $15.98 | $16.03 | $4.05 | 387,840 |
| 2015-12-14 | $16.20 | $16.20 | $15.73 | $16.17 | $4.09 | 408,020 |
| 2015-12-11 | $15.64 | $16.26 | $15.51 | $15.98 | $4.04 | 952,410 |
| 2015-12-10 | $15.15 | $15.98 | $14.91 | $15.90 | $4.02 | 1,036,250 |
| 2015-12-09 | $15.32 | $15.45 | $15.04 | $15.11 | $3.82 | 438,310 |
| 2015-12-08 | $15.64 | $15.88 | $15.25 | $15.43 | $3.90 | 325,290 |
| 2015-12-07 | $15.48 | $16.07 | $15.41 | $15.69 | $3.97 | 747,810 |
| 2015-12-04 | $15.20 | $15.21 | $14.97 | $15.09 | $3.81 | 343,550 |
| 2015-12-03 | $15.00 | $15.27 | $14.92 | $15.27 | $3.86 | 325,780 |
| 2015-12-02 | $15.08 | $15.36 | $14.90 | $14.95 | $3.78 | 303,180 |
| 2015-12-01 | $15.20 | $15.48 | $14.91 | $15.15 | $3.83 | 334,300 |
| 2015-11-30 | $15.30 | $15.30 | $14.51 | $15.24 | $3.85 | 587,670 |
| 2015-11-27 | $16.00 | $16.00 | $15.03 | $15.25 | $3.85 | 443,000 |
| 2015-11-26 | $16.15 | $16.25 | $15.85 | $15.95 | $4.03 | 155,000 |
| 2015-11-25 | $15.91 | $16.10 | $15.63 | $16.04 | $4.05 | 285,200 |
| 2015-11-24 | $15.89 | $15.95 | $15.61 | $15.91 | $4.02 | 192,880 |
| 2015-11-23 | $15.88 | $16.29 | $15.83 | $15.90 | $4.02 | 238,000 |
| 2015-11-20 | $15.98 | $16.35 | $15.98 | $16.18 | $4.09 | 336,440 |
| 2015-11-19 | $15.60 | $16.00 | $15.60 | $15.88 | $4.01 | 320,100 |
| 2015-11-18 | $16.14 | $16.23 | $15.60 | $15.62 | $3.95 | 375,900 |
| 2015-11-17 | $15.99 | $16.48 | $15.90 | $16.14 | $4.08 | 716,980 |
| 2015-11-16 | $14.65 | $15.94 | $14.62 | $15.94 | $4.03 | 779,580 |
| 2015-11-13 | $14.83 | $15.54 | $14.83 | $14.98 | $3.79 | 343,000 |
| 2015-11-12 | $15.05 | $15.14 | $14.66 | $14.95 | $3.78 | 278,900 |
| 2015-11-11 | $15.50 | $15.72 | $14.93 | $15.15 | $3.83 | 824,600 |
| 2015-11-10 | $15.48 | $15.79 | $15.20 | $15.72 | $3.97 | 503,050 |
| 2015-11-09 | $14.84 | $15.53 | $14.60 | $15.49 | $3.92 | 798,700 |
| 2015-11-06 | $13.98 | $14.88 | $13.98 | $14.88 | $3.76 | 726,180 |
| 2015-11-05 | $14.15 | $14.29 | $14.00 | $14.06 | $3.55 | 312,400 |
| 2015-11-04 | $13.83 | $14.10 | $13.62 | $14.08 | $3.56 | 253,700 |
| 2015-11-03 | $13.98 | $14.00 | $13.46 | $13.46 | $3.40 | 169,900 |
| 2015-11-02 | $14.01 | $14.01 | $13.61 | $13.62 | $3.44 | 216,500 |
| 2015-10-30 | $13.96 | $14.16 | $13.83 | $14.07 | $3.56 | 258,000 |
| 2015-10-29 | $13.97 | $14.28 | $13.82 | $14.05 | $3.55 | 289,840 |
| 2015-10-28 | $13.96 | $14.30 | $13.87 | $14.00 | $3.54 | 406,440 |
| 2015-10-27 | $13.56 | $14.19 | $13.45 | $14.16 | $3.58 | 507,640 |
| 2015-10-26 | $14.21 | $14.31 | $13.82 | $13.86 | $3.50 | 624,840 |
| 2015-10-23 | $13.50 | $14.13 | $13.50 | $14.01 | $3.54 | 718,800 |
| 2015-10-22 | $13.06 | $13.77 | $13.06 | $13.70 | $3.46 | 532,400 |
| 2015-10-21 | $14.00 | $14.10 | $13.00 | $13.13 | $3.32 | 770,100 |
| 2015-10-20 | $14.32 | $14.32 | $14.02 | $14.13 | $3.57 | 323,100 |
| 2015-10-19 | $14.25 | $14.68 | $13.90 | $14.13 | $3.57 | 541,400 |
| 2015-10-16 | $14.17 | $14.37 | $13.80 | $14.17 | $3.58 | 563,420 |
| 2015-10-15 | $14.00 | $14.59 | $13.88 | $14.23 | $3.60 | 1,036,320 |
| 2015-10-14 | $13.40 | $13.49 | $13.15 | $13.35 | $3.37 | 303,750 |
| 2015-10-13 | $13.45 | $14.00 | $12.80 | $13.41 | $3.39 | 838,820 |
| 2015-10-12 | $12.54 | $13.64 | $12.53 | $13.30 | $3.36 | 1,050,910 |
| 2015-10-09 | $11.80 | $12.40 | $11.63 | $12.40 | $3.13 | 927,600 |
| 2015-10-08 | $11.47 | $11.79 | $11.47 | $11.78 | $2.98 | 443,390 |
| 2015-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $2.81 | 0 |
| 2015-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $2.81 | 0 |
| 2015-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $2.81 | 0 |
| 2015-10-02 | $11.10 | $11.10 | $11.10 | $11.10 | $2.81 | 0 |
| 2015-10-01 | $11.10 | $11.10 | $11.10 | $11.10 | $2.81 | 0 |
| 2015-09-30 | $10.97 | $11.14 | $10.80 | $11.10 | $2.81 | 117,200 |
| 2015-09-29 | $10.89 | $10.89 | $10.60 | $10.80 | $2.73 | 92,410 |
| 2015-09-28 | $10.60 | $11.00 | $10.60 | $11.00 | $2.78 | 132,610 |
| 2015-09-25 | $11.30 | $11.30 | $10.83 | $10.91 | $2.76 | 137,610 |
| 2015-09-24 | $11.55 | $11.55 | $11.04 | $11.12 | $2.81 | 188,700 |
| 2015-09-23 | $11.12 | $11.67 | $11.03 | $11.33 | $2.86 | 310,190 |
| 2015-09-22 | $11.54 | $11.54 | $11.34 | $11.37 | $2.87 | 136,800 |
| 2015-09-21 | $11.02 | $11.50 | $10.91 | $11.48 | $2.90 | 429,400 |
| 2015-09-18 | $11.20 | $11.20 | $10.59 | $10.99 | $2.78 | 156,800 |
| 2015-09-17 | $11.09 | $11.50 | $10.80 | $10.84 | $2.74 | 519,300 |
| 2015-09-16 | $10.46 | $11.31 | $10.18 | $11.31 | $2.86 | 588,200 |
| 2015-09-15 | $10.60 | $10.70 | $10.18 | $10.28 | $2.60 | 282,200 |
| 2015-09-14 | $11.80 | $11.80 | $10.54 | $10.74 | $2.71 | 849,500 |
| 2015-09-11 | $11.15 | $11.73 | $10.81 | $11.52 | $2.91 | 348,700 |
| 2015-09-10 | $11.08 | $11.63 | $10.81 | $11.15 | $2.82 | 403,000 |
| 2015-09-09 | $10.50 | $11.28 | $10.11 | $11.20 | $2.83 | 829,080 |
| 2015-09-08 | $9.73 | $10.38 | $9.73 | $10.38 | $2.62 | 595,990 |
| 2015-09-07 | $9.77 | $10.29 | $9.74 | $9.90 | $2.50 | 289,700 |
| 2015-09-04 | $9.50 | $9.50 | $9.50 | $9.50 | $2.40 | 0 |
| 2015-09-03 | $9.50 | $9.50 | $9.50 | $9.50 | $2.40 | 0 |
| 2015-09-02 | $9.49 | $10.00 | $9.25 | $9.50 | $2.40 | 218,300 |
| 2015-09-01 | $10.40 | $10.49 | $9.22 | $9.64 | $2.44 | 303,790 |
| 2015-08-31 | $10.90 | $10.95 | $10.11 | $10.12 | $2.56 | 299,320 |
Shenzhen Victor Onward Textile Ind Company (200018) News Headlines
Recent Shenzhen Victor Onward Textile Ind Company (200018) News
Similar Companies to Shenzhen Victor Onward Textile Ind Company (200018) 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 | -- | -- | -- |