Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053) Exchange: SHE
Data as of July 17, 2025
$22.75 ($-0.25) -1.09%
Shenzhen Chiwan Ptrlm Sply Bs Company Ltd - Daily Information
Click for more stock information on Shenzhen Chiwan Ptrlm Sply Bs Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $22.82 |
| Previous Close | $22.75 |
| High | $23.18 |
| Low | $22.75 |
| Adjusted Open | $22.82 |
| Previous Adjusted Close | $22.75 |
| Adjusted High | $23.18 |
| Adjusted Low | $22.75 |
About Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053)
DELISTED - Shenzhen Chiwan Petroleum Supply Base Co., Ltd. is a China-based company engaged in the warehousing and storage business, load and unload business, port management business, as well as leasing business. The Company provides petroleum logistics services, including port services and storage services, marine logistics services, and office leasing and management services; logistics services, including warehouse services, logistics distribution services and others, and ocean engineering services, including marine petroleum equipment maintenance services and marine engineering services.
Invest in Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053)
Historical Stock Data for Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-09 | $22.82 | $23.18 | $22.75 | $22.75 | $22.75 | 1,105,340 |
| 2018-05-08 | $23.25 | $23.40 | $22.91 | $23.00 | $23.00 | 954,300 |
| 2018-05-07 | $22.37 | $23.48 | $22.37 | $23.35 | $23.35 | 435,030 |
| 2018-05-04 | $22.45 | $22.60 | $21.50 | $22.32 | $22.32 | 220,980 |
| 2018-05-03 | $23.56 | $23.56 | $22.18 | $22.41 | $22.41 | 570,050 |
| 2018-05-02 | $23.95 | $23.99 | $23.10 | $23.56 | $23.56 | 48,780 |
| 2018-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-27 | $23.28 | $24.26 | $23.28 | $24.00 | $24.00 | 116,220 |
| 2018-04-26 | $24.08 | $24.28 | $23.69 | $24.00 | $24.00 | 61,760 |
| 2018-04-25 | $24.06 | $24.40 | $24.06 | $24.29 | $24.29 | 55,180 |
| 2018-04-24 | $24.43 | $24.49 | $24.02 | $24.30 | $24.30 | 107,340 |
| 2018-04-23 | $23.95 | $24.50 | $23.10 | $24.43 | $24.43 | 204,900 |
| 2018-04-20 | $24.20 | $24.30 | $23.68 | $23.70 | $23.70 | 60,100 |
| 2018-04-19 | $24.52 | $24.52 | $24.12 | $24.38 | $24.38 | 28,300 |
| 2018-04-18 | $24.47 | $24.47 | $24.10 | $24.39 | $24.39 | 34,100 |
| 2018-04-17 | $24.24 | $24.56 | $24.08 | $24.42 | $24.42 | 57,910 |
| 2018-04-16 | $24.74 | $24.74 | $24.20 | $24.47 | $24.47 | 63,200 |
| 2018-04-13 | $24.76 | $24.78 | $24.46 | $24.67 | $24.67 | 51,100 |
| 2018-04-12 | $24.54 | $24.69 | $24.42 | $24.66 | $24.66 | 30,500 |
| 2018-04-11 | $24.84 | $24.84 | $24.46 | $24.66 | $24.66 | 82,100 |
| 2018-04-10 | $24.79 | $24.79 | $24.55 | $24.71 | $24.71 | 40,000 |
| 2018-04-09 | $24.94 | $24.94 | $24.45 | $24.78 | $24.78 | 11,200 |
| 2018-04-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2018-04-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2018-04-04 | $24.90 | $24.90 | $24.55 | $24.72 | $24.72 | 48,200 |
| 2018-04-03 | $24.20 | $25.19 | $24.20 | $24.58 | $24.58 | 66,200 |
| 2018-04-02 | $24.60 | $24.79 | $24.12 | $24.71 | $24.71 | 24,500 |
| 2018-03-30 | $24.50 | $24.80 | $24.33 | $24.80 | $24.80 | 32,500 |
| 2018-03-29 | $24.32 | $24.43 | $24.08 | $24.43 | $24.43 | 50,090 |
| 2018-03-28 | $24.30 | $24.33 | $24.00 | $24.02 | $24.02 | 24,700 |
| 2018-03-27 | $24.45 | $24.45 | $24.00 | $24.28 | $24.28 | 40,400 |
| 2018-03-26 | $23.60 | $24.67 | $23.50 | $24.04 | $24.04 | 171,600 |
| 2018-03-23 | $24.68 | $24.68 | $23.96 | $24.00 | $24.00 | 219,150 |
| 2018-03-22 | $24.94 | $25.40 | $24.67 | $24.88 | $24.88 | 64,010 |
| 2018-03-21 | $25.21 | $25.29 | $24.30 | $24.94 | $24.94 | 78,400 |
| 2018-03-20 | $25.02 | $25.24 | $24.82 | $25.21 | $25.21 | 36,300 |
| 2018-03-19 | $25.31 | $25.31 | $25.05 | $25.24 | $25.24 | 14,400 |
| 2018-03-16 | $25.33 | $25.35 | $25.10 | $25.29 | $25.29 | 61,790 |
| 2018-03-15 | $25.32 | $25.32 | $25.00 | $25.25 | $25.25 | 69,800 |
| 2018-03-14 | $25.56 | $25.56 | $25.28 | $25.28 | $25.28 | 11,660 |
| 2018-03-13 | $25.66 | $25.66 | $25.40 | $25.53 | $25.53 | 45,800 |
| 2018-03-12 | $25.47 | $25.78 | $25.47 | $25.69 | $25.69 | 133,610 |
| 2018-03-09 | $25.53 | $25.53 | $25.07 | $25.47 | $25.47 | 167,800 |
| 2018-03-08 | $25.08 | $25.50 | $25.05 | $25.46 | $25.46 | 177,340 |
| 2018-03-07 | $25.37 | $25.47 | $25.06 | $25.08 | $25.08 | 71,100 |
| 2018-03-06 | $25.00 | $25.60 | $24.70 | $25.39 | $25.39 | 230,640 |
| 2018-03-05 | $25.30 | $25.30 | $24.99 | $24.99 | $24.99 | 85,600 |
| 2018-03-02 | $25.32 | $25.32 | $25.00 | $25.24 | $25.24 | 55,100 |
| 2018-03-01 | $25.36 | $25.38 | $25.06 | $25.29 | $25.29 | 82,100 |
| 2018-02-28 | $25.25 | $25.39 | $24.70 | $25.38 | $25.38 | 114,800 |
| 2018-02-27 | $25.27 | $25.29 | $25.02 | $25.11 | $25.11 | 55,400 |
| 2018-02-26 | $25.10 | $25.24 | $24.87 | $25.19 | $25.19 | 147,400 |
| 2018-02-23 | $25.27 | $25.28 | $24.72 | $25.16 | $25.16 | 202,240 |
| 2018-02-22 | $25.00 | $25.36 | $24.33 | $24.99 | $24.99 | 37,200 |
| 2018-02-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2018-02-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2018-02-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2018-02-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2018-02-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2018-02-14 | $24.88 | $24.99 | $24.75 | $24.92 | $24.92 | 49,700 |
| 2018-02-13 | $24.69 | $25.04 | $24.46 | $24.72 | $24.72 | 78,510 |
| 2018-02-12 | $23.57 | $24.49 | $23.57 | $24.32 | $24.32 | 74,100 |
| 2018-02-09 | $24.21 | $24.74 | $23.21 | $23.70 | $23.70 | 211,230 |
| 2018-02-08 | $25.22 | $25.22 | $24.50 | $24.51 | $24.51 | 117,900 |
| 2018-02-07 | $25.68 | $25.68 | $24.29 | $25.03 | $25.03 | 223,630 |
| 2018-02-06 | $25.84 | $25.84 | $25.20 | $25.24 | $25.24 | 245,990 |
| 2018-02-05 | $25.35 | $26.27 | $25.35 | $26.11 | $26.11 | 116,340 |
| 2018-02-02 | $26.02 | $26.54 | $25.37 | $26.26 | $26.26 | 226,500 |
| 2018-02-01 | $27.33 | $27.65 | $26.10 | $26.29 | $26.29 | 211,300 |
| 2018-01-31 | $27.69 | $27.92 | $27.01 | $27.32 | $27.32 | 247,200 |
| 2018-01-30 | $26.95 | $27.87 | $26.95 | $27.69 | $27.69 | 408,190 |
| 2018-01-29 | $27.02 | $27.99 | $27.02 | $27.46 | $27.46 | 858,480 |
| 2018-01-26 | $26.38 | $27.50 | $26.01 | $27.05 | $27.05 | 706,640 |
| 2018-01-25 | $27.00 | $27.47 | $25.99 | $26.00 | $26.00 | 1,186,560 |
| 2018-01-24 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2018-01-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2018-01-22 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2018-01-19 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2018-01-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2018-01-17 | $25.34 | $25.87 | $25.34 | $25.87 | $25.87 | 175,100 |
| 2018-01-16 | $25.31 | $25.65 | $25.11 | $25.62 | $25.62 | 175,410 |
| 2018-01-15 | $26.23 | $26.23 | $25.31 | $25.31 | $25.31 | 165,000 |
| 2018-01-12 | $26.33 | $26.33 | $25.68 | $25.85 | $25.85 | 89,400 |
| 2018-01-11 | $25.95 | $25.95 | $25.58 | $25.84 | $25.84 | 52,040 |
| 2018-01-10 | $25.70 | $25.97 | $25.50 | $25.73 | $25.73 | 138,830 |
| 2018-01-09 | $24.46 | $26.49 | $24.45 | $25.79 | $25.79 | 501,150 |
| 2018-01-08 | $24.36 | $24.59 | $24.12 | $24.40 | $24.40 | 161,630 |
| 2018-01-05 | $23.98 | $24.70 | $23.80 | $24.36 | $24.36 | 353,450 |
| 2018-01-04 | $23.63 | $23.80 | $23.52 | $23.80 | $23.80 | 122,050 |
| 2018-01-03 | $23.99 | $23.99 | $23.61 | $23.87 | $23.87 | 49,900 |
| 2018-01-02 | $23.81 | $24.31 | $23.66 | $23.90 | $23.90 | 110,900 |
| 2018-01-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-12-29 | $23.89 | $23.90 | $23.70 | $23.80 | $23.80 | 127,040 |
| 2017-12-28 | $23.92 | $23.92 | $23.63 | $23.85 | $23.85 | 62,600 |
| 2017-12-27 | $24.02 | $24.02 | $23.38 | $23.85 | $23.85 | 25,000 |
| 2017-12-26 | $23.71 | $24.47 | $23.71 | $23.93 | $23.93 | 46,000 |
| 2017-12-25 | $23.84 | $23.84 | $23.50 | $23.69 | $23.69 | 60,010 |
| 2017-12-22 | $23.77 | $23.81 | $23.58 | $23.79 | $23.79 | 77,600 |
| 2017-12-21 | $23.97 | $23.97 | $23.65 | $23.82 | $23.82 | 64,300 |
| 2017-12-20 | $23.79 | $23.93 | $23.65 | $23.80 | $23.80 | 120,400 |
| 2017-12-19 | $23.79 | $23.95 | $23.63 | $23.74 | $23.74 | 44,100 |
| 2017-12-18 | $23.94 | $23.94 | $23.52 | $23.74 | $23.74 | 65,200 |
| 2017-12-15 | $24.06 | $24.06 | $23.70 | $23.92 | $23.92 | 126,720 |
| 2017-12-14 | $23.90 | $24.08 | $23.61 | $23.97 | $23.97 | 119,250 |
| 2017-12-13 | $23.72 | $24.00 | $23.71 | $23.73 | $23.73 | 126,900 |
| 2017-12-12 | $23.60 | $23.92 | $23.32 | $23.53 | $23.53 | 178,400 |
| 2017-12-11 | $23.13 | $23.58 | $22.82 | $23.58 | $23.58 | 180,400 |
| 2017-12-08 | $22.72 | $23.14 | $22.60 | $23.12 | $23.12 | 81,800 |
| 2017-12-07 | $22.82 | $22.94 | $22.72 | $22.72 | $22.72 | 49,800 |
| 2017-12-06 | $22.96 | $22.96 | $22.63 | $22.88 | $22.88 | 72,600 |
| 2017-12-05 | $22.86 | $22.89 | $22.63 | $22.80 | $22.80 | 48,700 |
| 2017-12-04 | $22.94 | $22.94 | $22.74 | $22.86 | $22.86 | 52,530 |
| 2017-12-01 | $22.45 | $22.95 | $22.45 | $22.83 | $22.83 | 106,670 |
| 2017-11-30 | $23.29 | $23.29 | $22.35 | $22.42 | $22.42 | 210,500 |
| 2017-11-29 | $22.80 | $23.29 | $22.56 | $23.00 | $23.00 | 422,500 |
| 2017-11-28 | $21.90 | $22.35 | $21.80 | $22.08 | $22.08 | 24,600 |
| 2017-11-27 | $22.00 | $22.13 | $21.60 | $21.90 | $21.90 | 54,800 |
| 2017-11-24 | $22.30 | $22.30 | $21.80 | $22.13 | $22.13 | 57,700 |
| 2017-11-23 | $22.38 | $22.59 | $22.01 | $22.31 | $22.31 | 105,100 |
| 2017-11-22 | $22.72 | $22.72 | $22.35 | $22.38 | $22.38 | 84,000 |
| 2017-11-21 | $22.95 | $22.95 | $22.58 | $22.73 | $22.73 | 46,000 |
| 2017-11-20 | $22.71 | $22.71 | $22.31 | $22.50 | $22.50 | 150,000 |
| 2017-11-17 | $23.10 | $23.65 | $22.58 | $22.70 | $22.70 | 128,600 |
| 2017-11-16 | $23.00 | $23.24 | $22.89 | $23.10 | $23.10 | 100,400 |
| 2017-11-15 | $23.79 | $23.79 | $22.01 | $22.73 | $22.73 | 203,600 |
| 2017-11-14 | $23.91 | $23.99 | $23.31 | $23.68 | $23.68 | 155,010 |
| 2017-11-13 | $23.90 | $24.28 | $23.55 | $23.78 | $23.78 | 109,600 |
| 2017-11-10 | $23.55 | $24.55 | $23.55 | $23.79 | $23.79 | 557,790 |
| 2017-11-09 | $23.55 | $23.55 | $23.23 | $23.41 | $23.41 | 99,050 |
| 2017-11-08 | $23.55 | $23.55 | $23.20 | $23.40 | $23.40 | 84,020 |
| 2017-11-07 | $23.21 | $23.35 | $22.99 | $23.34 | $23.34 | 196,320 |
| 2017-11-06 | $22.80 | $23.23 | $22.56 | $23.08 | $23.08 | 545,370 |
| 2017-11-03 | $22.78 | $23.60 | $22.48 | $22.81 | $22.81 | 1,835,500 |
| 2017-11-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 66,330 |
| 2017-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 36,340 |
| 2017-10-31 | $18.60 | $18.70 | $18.30 | $18.41 | $18.41 | 121,100 |
| 2017-10-30 | $18.70 | $18.89 | $18.50 | $18.77 | $18.77 | 33,130 |
| 2017-10-27 | $19.14 | $19.14 | $18.85 | $19.08 | $19.08 | 64,200 |
| 2017-10-26 | $18.91 | $19.15 | $18.74 | $19.10 | $19.10 | 45,200 |
| 2017-10-25 | $18.61 | $19.17 | $18.61 | $19.09 | $19.09 | 42,000 |
| 2017-10-24 | $19.00 | $19.15 | $18.95 | $19.10 | $19.10 | 38,100 |
| 2017-10-23 | $19.20 | $19.22 | $19.01 | $19.01 | $19.01 | 89,500 |
| 2017-10-20 | $19.28 | $19.48 | $19.20 | $19.48 | $19.48 | 97,100 |
| 2017-10-19 | $19.36 | $19.56 | $19.30 | $19.39 | $19.39 | 38,600 |
| 2017-10-18 | $19.72 | $19.72 | $19.36 | $19.48 | $19.48 | 60,400 |
| 2017-10-17 | $19.50 | $19.78 | $19.38 | $19.72 | $19.72 | 33,900 |
| 2017-10-16 | $19.53 | $20.16 | $19.30 | $19.73 | $19.73 | 148,140 |
| 2017-10-13 | $20.10 | $20.37 | $20.10 | $20.31 | $20.31 | 44,100 |
| 2017-10-12 | $20.08 | $20.27 | $20.08 | $20.24 | $20.24 | 31,600 |
| 2017-10-11 | $20.33 | $20.33 | $20.07 | $20.27 | $20.27 | 30,500 |
| 2017-10-10 | $20.19 | $20.37 | $20.06 | $20.37 | $20.37 | 79,000 |
| 2017-10-09 | $20.70 | $20.90 | $20.03 | $20.20 | $20.20 | 62,300 |
| 2017-10-06 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-10-05 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-10-04 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-10-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-10-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-09-29 | $20.00 | $20.49 | $20.00 | $20.43 | $20.43 | 30,600 |
| 2017-09-28 | $20.00 | $20.18 | $19.79 | $20.18 | $20.18 | 200,900 |
| 2017-09-27 | $20.47 | $20.48 | $20.00 | $20.00 | $20.00 | 94,200 |
| 2017-09-26 | $22.00 | $22.00 | $20.12 | $20.27 | $20.27 | 161,200 |
| 2017-09-25 | $20.87 | $20.98 | $20.21 | $20.78 | $20.78 | 59,000 |
| 2017-09-22 | $20.72 | $21.27 | $20.71 | $21.00 | $21.00 | 23,100 |
| 2017-09-21 | $21.07 | $21.25 | $21.02 | $21.25 | $21.25 | 11,900 |
| 2017-09-20 | $21.25 | $21.36 | $21.00 | $21.34 | $21.34 | 36,400 |
| 2017-09-19 | $21.17 | $21.47 | $21.17 | $21.41 | $21.41 | 14,500 |
| 2017-09-18 | $21.30 | $21.57 | $21.15 | $21.40 | $21.40 | 69,300 |
| 2017-09-15 | $21.56 | $21.81 | $21.23 | $21.52 | $21.52 | 97,180 |
| 2017-09-14 | $21.56 | $21.98 | $21.22 | $21.40 | $21.40 | 13,400 |
| 2017-09-13 | $21.26 | $21.52 | $21.23 | $21.52 | $21.52 | 99,100 |
| 2017-09-12 | $21.37 | $21.66 | $21.27 | $21.52 | $21.52 | 54,400 |
| 2017-09-11 | $21.30 | $21.48 | $21.22 | $21.37 | $21.37 | 48,800 |
| 2017-09-08 | $20.86 | $22.00 | $20.73 | $21.41 | $21.41 | 187,000 |
| 2017-09-07 | $20.88 | $20.88 | $20.65 | $20.85 | $20.85 | 26,300 |
| 2017-09-06 | $20.80 | $20.84 | $20.72 | $20.84 | $20.84 | 14,400 |
| 2017-09-05 | $20.73 | $20.84 | $20.52 | $20.84 | $20.84 | 41,000 |
| 2017-09-04 | $20.54 | $20.92 | $20.51 | $20.86 | $20.86 | 38,100 |
| 2017-09-01 | $20.68 | $20.86 | $20.68 | $20.73 | $20.73 | 99,800 |
| 2017-08-31 | $20.64 | $20.80 | $20.63 | $20.64 | $20.64 | 70,700 |
| 2017-08-30 | $20.94 | $20.95 | $20.70 | $20.77 | $20.77 | 51,100 |
| 2017-08-29 | $20.86 | $20.96 | $20.85 | $20.94 | $20.94 | 25,900 |
| 2017-08-28 | $20.82 | $21.17 | $20.82 | $21.04 | $21.04 | 62,400 |
| 2017-08-25 | $21.24 | $21.24 | $20.81 | $21.09 | $21.09 | 49,990 |
| 2017-08-24 | $21.20 | $21.20 | $20.80 | $21.06 | $21.06 | 55,100 |
| 2017-08-23 | $21.07 | $21.19 | $21.06 | $21.15 | $21.15 | 34,200 |
| 2017-08-22 | $21.00 | $21.18 | $21.00 | $21.17 | $21.17 | 41,200 |
| 2017-08-21 | $21.08 | $21.19 | $21.08 | $21.18 | $21.18 | 40,800 |
| 2017-08-18 | $21.09 | $21.38 | $21.09 | $21.37 | $21.37 | 49,470 |
| 2017-08-17 | $21.65 | $21.65 | $21.10 | $21.27 | $21.27 | 14,800 |
| 2017-08-16 | $21.35 | $21.35 | $21.09 | $21.25 | $21.25 | 31,200 |
| 2017-08-15 | $21.38 | $21.38 | $21.13 | $21.32 | $21.32 | 17,240 |
| 2017-08-14 | $21.17 | $21.46 | $21.17 | $21.36 | $21.36 | 34,270 |
| 2017-08-11 | $21.49 | $21.50 | $21.08 | $21.17 | $21.17 | 11,400 |
| 2017-08-10 | $21.38 | $21.45 | $21.14 | $21.35 | $21.35 | 40,700 |
| 2017-08-09 | $21.47 | $21.94 | $21.32 | $21.38 | $21.38 | 56,900 |
| 2017-08-08 | $21.23 | $21.23 | $21.08 | $21.19 | $21.19 | 3,100 |
| 2017-08-07 | $21.17 | $21.18 | $21.10 | $21.18 | $21.18 | 19,300 |
| 2017-08-04 | $20.93 | $21.19 | $20.93 | $21.15 | $21.15 | 83,900 |
| 2017-08-03 | $20.95 | $21.08 | $20.95 | $21.07 | $21.07 | 71,100 |
| 2017-08-02 | $21.11 | $21.12 | $20.93 | $21.06 | $21.06 | 41,900 |
| 2017-08-01 | $20.91 | $21.10 | $20.90 | $21.08 | $21.08 | 52,400 |
| 2017-07-31 | $21.13 | $21.13 | $20.89 | $21.11 | $21.11 | 21,400 |
| 2017-07-28 | $21.18 | $21.18 | $20.82 | $21.05 | $21.05 | 52,200 |
| 2017-07-27 | $20.91 | $21.09 | $20.80 | $21.00 | $21.00 | 24,600 |
| 2017-07-26 | $21.10 | $21.10 | $20.80 | $20.88 | $20.88 | 15,900 |
| 2017-07-25 | $20.90 | $21.11 | $20.83 | $20.86 | $20.86 | 50,800 |
| 2017-07-24 | $21.12 | $21.19 | $20.88 | $21.13 | $21.13 | 30,400 |
| 2017-07-21 | $21.27 | $21.27 | $20.88 | $21.13 | $21.13 | 71,000 |
| 2017-07-20 | $20.10 | $21.12 | $20.10 | $21.12 | $21.12 | 27,000 |
| 2017-07-19 | $21.06 | $21.09 | $20.80 | $21.08 | $21.08 | 73,400 |
| 2017-07-18 | $21.45 | $21.45 | $20.48 | $21.07 | $21.07 | 40,520 |
| 2017-07-17 | $21.98 | $22.00 | $20.80 | $21.03 | $21.03 | 251,300 |
| 2017-07-14 | $20.70 | $21.10 | $20.01 | $21.08 | $21.08 | 45,320 |
| 2017-07-13 | $20.93 | $20.93 | $20.60 | $20.76 | $20.76 | 30,200 |
| 2017-07-12 | $20.94 | $20.94 | $20.60 | $20.73 | $20.73 | 33,400 |
| 2017-07-11 | $20.60 | $20.88 | $20.60 | $20.72 | $20.72 | 39,400 |
| 2017-07-10 | $20.73 | $20.91 | $20.73 | $20.76 | $20.76 | 50,700 |
| 2017-07-07 | $20.72 | $20.96 | $20.72 | $20.96 | $20.96 | 13,400 |
| 2017-07-06 | $21.17 | $21.17 | $20.90 | $20.92 | $20.92 | 30,300 |
| 2017-07-05 | $21.20 | $21.23 | $21.00 | $21.17 | $21.17 | 18,300 |
| 2017-07-04 | $20.97 | $21.30 | $20.62 | $21.01 | $21.01 | 35,800 |
| 2017-07-03 | $21.18 | $21.19 | $20.96 | $21.18 | $21.18 | 77,800 |
| 2017-06-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-06-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-06-28 | $21.20 | $21.26 | $20.79 | $21.17 | $21.17 | 68,700 |
| 2017-06-27 | $21.20 | $21.30 | $21.06 | $21.20 | $21.20 | 42,300 |
| 2017-06-26 | $21.05 | $21.19 | $21.05 | $21.16 | $21.16 | 61,500 |
| 2017-06-23 | $21.11 | $21.13 | $20.63 | $21.07 | $21.07 | 21,060 |
| 2017-06-22 | $21.16 | $21.18 | $20.96 | $21.00 | $21.00 | 52,600 |
| 2017-06-21 | $20.90 | $21.19 | $20.90 | $21.00 | $21.00 | 44,100 |
| 2017-06-20 | $20.99 | $21.05 | $20.87 | $20.99 | $20.99 | 14,400 |
| 2017-06-19 | $21.10 | $21.11 | $20.73 | $20.99 | $20.99 | 46,300 |
| 2017-06-16 | $20.61 | $21.18 | $20.60 | $20.99 | $20.99 | 35,400 |
| 2017-06-15 | $20.66 | $20.98 | $20.65 | $20.79 | $20.79 | 41,100 |
| 2017-06-14 | $20.80 | $20.80 | $20.70 | $20.75 | $20.75 | 40,300 |
| 2017-06-13 | $20.22 | $21.00 | $20.22 | $20.97 | $20.97 | 71,000 |
| 2017-06-12 | $20.95 | $20.95 | $20.19 | $20.22 | $20.22 | 72,300 |
| 2017-06-09 | $20.88 | $21.32 | $20.68 | $20.95 | $20.95 | 79,600 |
| 2017-06-08 | $21.03 | $21.29 | $20.96 | $20.97 | $20.97 | 102,400 |
| 2017-06-07 | $20.53 | $21.10 | $20.53 | $21.01 | $21.01 | 70,200 |
| 2017-06-06 | $20.98 | $20.98 | $20.60 | $20.79 | $20.79 | 88,600 |
| 2017-06-05 | $20.88 | $21.00 | $20.61 | $20.89 | $20.89 | 139,410 |
| 2017-06-02 | $20.35 | $20.59 | $20.10 | $20.50 | $20.50 | 70,410 |
| 2017-06-01 | $20.54 | $20.54 | $19.90 | $20.00 | $20.00 | 64,600 |
| 2017-05-31 | $20.09 | $20.80 | $20.09 | $20.56 | $20.56 | 27,570 |
| 2017-05-30 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2017-05-29 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2017-05-26 | $20.23 | $20.23 | $20.05 | $20.23 | $20.23 | 22,700 |
| 2017-05-25 | $20.51 | $20.51 | $19.50 | $20.22 | $20.22 | 61,790 |
| 2017-05-24 | $19.96 | $19.96 | $19.20 | $19.78 | $19.78 | 83,320 |
| 2017-05-23 | $20.83 | $20.83 | $19.90 | $20.00 | $20.00 | 85,540 |
| 2017-05-22 | $20.53 | $21.61 | $20.45 | $20.85 | $20.85 | 90,400 |
| 2017-05-19 | $20.81 | $21.03 | $20.55 | $20.79 | $20.79 | 44,500 |
| 2017-05-18 | $20.80 | $21.03 | $20.62 | $20.80 | $20.80 | 69,800 |
| 2017-05-17 | $21.05 | $21.20 | $20.79 | $20.98 | $20.98 | 67,700 |
| 2017-05-16 | $20.95 | $21.08 | $20.62 | $20.98 | $20.98 | 94,640 |
| 2017-05-15 | $21.47 | $21.47 | $20.62 | $20.74 | $20.74 | 49,900 |
| 2017-05-12 | $20.23 | $21.18 | $20.22 | $20.96 | $20.96 | 66,840 |
| 2017-05-11 | $20.25 | $20.46 | $19.92 | $20.32 | $20.32 | 113,700 |
| 2017-05-10 | $20.72 | $20.72 | $20.12 | $20.12 | $20.12 | 69,900 |
| 2017-05-09 | $21.00 | $21.13 | $20.45 | $20.50 | $20.50 | 91,900 |
| 2017-05-08 | $21.68 | $21.68 | $21.00 | $21.02 | $21.02 | 116,900 |
| 2017-05-05 | $22.21 | $22.21 | $21.41 | $21.68 | $21.68 | 188,400 |
| 2017-05-04 | $22.45 | $22.48 | $22.25 | $22.25 | $22.25 | 34,900 |
| 2017-05-03 | $22.30 | $22.60 | $22.18 | $22.54 | $22.54 | 102,700 |
| 2017-05-02 | $22.40 | $22.58 | $22.40 | $22.56 | $22.56 | 36,700 |
| 2017-05-01 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2017-04-28 | $22.40 | $22.78 | $22.21 | $22.58 | $22.58 | 132,500 |
| 2017-04-27 | $23.07 | $23.08 | $22.50 | $22.50 | $22.50 | 111,500 |
| 2017-04-26 | $23.20 | $23.39 | $23.13 | $23.16 | $23.16 | 37,000 |
| 2017-04-25 | $23.50 | $23.50 | $23.16 | $23.20 | $23.20 | 40,300 |
| 2017-04-24 | $23.90 | $23.90 | $23.01 | $23.51 | $23.51 | 97,700 |
| 2017-04-21 | $23.73 | $24.09 | $23.72 | $24.07 | $24.07 | 13,100 |
| 2017-04-20 | $23.69 | $24.09 | $23.69 | $24.09 | $24.09 | 50,600 |
| 2017-04-19 | $24.33 | $24.33 | $23.90 | $24.11 | $24.11 | 55,900 |
| 2017-04-18 | $24.42 | $24.45 | $24.04 | $24.11 | $24.11 | 21,900 |
| 2017-04-17 | $24.05 | $24.18 | $24.00 | $24.09 | $24.09 | 70,790 |
| 2017-04-14 | $24.14 | $24.55 | $24.04 | $24.15 | $24.15 | 74,300 |
| 2017-04-13 | $24.82 | $24.83 | $24.30 | $24.40 | $24.40 | 117,800 |
| 2017-04-12 | $25.50 | $25.88 | $24.71 | $24.99 | $24.99 | 510,300 |
| 2017-04-11 | $23.50 | $25.27 | $23.49 | $25.27 | $25.27 | 328,270 |
| 2017-04-10 | $23.72 | $23.72 | $23.50 | $23.64 | $23.64 | 42,700 |
| 2017-04-07 | $23.70 | $23.90 | $23.62 | $23.71 | $23.71 | 43,110 |
| 2017-04-06 | $23.58 | $23.75 | $23.32 | $23.70 | $23.70 | 78,900 |
| 2017-04-05 | $23.50 | $23.54 | $23.23 | $23.49 | $23.49 | 38,300 |
| 2017-04-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2017-04-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2017-03-31 | $23.26 | $23.41 | $23.12 | $23.30 | $23.30 | 22,750 |
| 2017-03-30 | $23.50 | $23.50 | $23.03 | $23.27 | $23.27 | 66,600 |
| 2017-03-29 | $23.31 | $23.56 | $23.18 | $23.54 | $23.54 | 59,620 |
| 2017-03-28 | $23.52 | $23.66 | $23.30 | $23.62 | $23.62 | 58,100 |
| 2017-03-27 | $23.85 | $23.95 | $23.42 | $23.79 | $23.79 | 39,600 |
| 2017-03-24 | $23.81 | $23.96 | $23.50 | $23.95 | $23.95 | 78,800 |
| 2017-03-23 | $24.27 | $24.63 | $23.00 | $24.14 | $24.14 | 130,200 |
| 2017-03-22 | $24.56 | $24.60 | $24.20 | $24.25 | $24.25 | 77,900 |
| 2017-03-21 | $24.75 | $24.75 | $24.50 | $24.70 | $24.70 | 83,200 |
| 2017-03-20 | $24.63 | $24.78 | $24.57 | $24.63 | $24.63 | 72,000 |
| 2017-03-17 | $24.70 | $24.78 | $24.60 | $24.60 | $24.60 | 28,300 |
| 2017-03-16 | $24.68 | $24.85 | $24.66 | $24.73 | $24.73 | 45,400 |
| 2017-03-15 | $24.98 | $24.98 | $24.51 | $24.66 | $24.66 | 42,900 |
| 2017-03-14 | $25.01 | $25.01 | $24.51 | $24.83 | $24.83 | 85,000 |
| 2017-03-13 | $24.00 | $25.40 | $24.00 | $25.01 | $25.01 | 566,310 |
| 2017-03-10 | $23.34 | $24.50 | $22.90 | $24.50 | $24.50 | 527,320 |
| 2017-03-09 | $23.10 | $23.32 | $22.86 | $22.90 | $22.90 | 42,120 |
| 2017-03-08 | $23.25 | $23.25 | $23.06 | $23.24 | $23.24 | 53,890 |
| 2017-03-07 | $23.17 | $23.32 | $23.13 | $23.25 | $23.25 | 60,500 |
| 2017-03-06 | $23.55 | $23.55 | $23.18 | $23.30 | $23.30 | 62,100 |
| 2017-03-03 | $23.48 | $23.61 | $23.35 | $23.48 | $23.48 | 76,500 |
| 2017-03-02 | $23.77 | $23.77 | $23.50 | $23.55 | $23.55 | 92,900 |
| 2017-03-01 | $23.65 | $23.90 | $23.52 | $23.60 | $23.60 | 268,880 |
| 2017-02-28 | $23.60 | $23.65 | $23.53 | $23.65 | $23.65 | 36,100 |
| 2017-02-27 | $23.41 | $23.66 | $23.41 | $23.61 | $23.61 | 39,700 |
| 2017-02-24 | $23.51 | $23.72 | $23.46 | $23.58 | $23.58 | 77,270 |
| 2017-02-23 | $23.59 | $23.84 | $23.51 | $23.58 | $23.58 | 139,000 |
| 2017-02-22 | $23.80 | $23.81 | $23.53 | $23.75 | $23.75 | 110,300 |
| 2017-02-21 | $23.51 | $23.77 | $23.50 | $23.73 | $23.73 | 39,010 |
| 2017-02-20 | $24.00 | $24.00 | $23.50 | $23.63 | $23.63 | 107,000 |
| 2017-02-17 | $23.85 | $24.19 | $23.80 | $23.99 | $23.99 | 80,100 |
| 2017-02-16 | $24.00 | $24.00 | $23.81 | $23.89 | $23.89 | 30,000 |
| 2017-02-15 | $23.90 | $24.08 | $23.90 | $24.04 | $24.04 | 32,800 |
| 2017-02-14 | $23.98 | $24.10 | $23.90 | $23.99 | $23.99 | 16,300 |
| 2017-02-13 | $23.70 | $24.13 | $23.70 | $24.00 | $24.00 | 118,570 |
| 2017-02-10 | $23.75 | $23.85 | $23.64 | $23.70 | $23.70 | 64,600 |
| 2017-02-09 | $23.78 | $23.79 | $23.03 | $23.70 | $23.70 | 81,500 |
| 2017-02-08 | $23.73 | $23.92 | $23.50 | $23.60 | $23.60 | 130,400 |
| 2017-02-07 | $23.80 | $23.95 | $23.60 | $23.88 | $23.88 | 103,400 |
| 2017-02-06 | $24.12 | $24.14 | $23.34 | $23.79 | $23.79 | 114,500 |
| 2017-02-03 | $23.90 | $24.10 | $23.58 | $23.88 | $23.88 | 69,600 |
| 2017-02-02 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2017-02-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2017-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2017-01-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2017-01-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2017-01-26 | $23.50 | $24.49 | $23.40 | $24.14 | $24.14 | 132,500 |
| 2017-01-25 | $24.38 | $24.65 | $24.28 | $24.49 | $24.49 | 111,200 |
| 2017-01-24 | $23.52 | $24.50 | $23.52 | $24.39 | $24.39 | 58,900 |
| 2017-01-23 | $23.48 | $24.30 | $23.48 | $23.95 | $23.95 | 108,590 |
| 2017-01-20 | $23.18 | $23.80 | $23.18 | $23.43 | $23.43 | 155,500 |
| 2017-01-19 | $23.05 | $23.28 | $22.80 | $23.06 | $23.06 | 44,880 |
| 2017-01-18 | $23.16 | $23.16 | $22.68 | $22.96 | $22.96 | 58,100 |
| 2017-01-17 | $23.10 | $23.10 | $22.58 | $22.97 | $22.97 | 73,020 |
| 2017-01-16 | $24.30 | $24.35 | $22.10 | $22.78 | $22.78 | 361,720 |
| 2017-01-13 | $25.31 | $25.59 | $24.30 | $24.34 | $24.34 | 270,200 |
| 2017-01-12 | $25.61 | $25.88 | $25.22 | $25.71 | $25.71 | 73,600 |
| 2017-01-11 | $26.09 | $26.09 | $25.71 | $25.73 | $25.73 | 94,000 |
| 2017-01-10 | $25.84 | $26.20 | $25.73 | $26.04 | $26.04 | 106,400 |
| 2017-01-09 | $25.61 | $26.07 | $25.51 | $25.98 | $25.98 | 130,800 |
| 2017-01-06 | $26.10 | $26.84 | $25.80 | $26.08 | $26.08 | 114,000 |
| 2017-01-05 | $26.17 | $26.21 | $26.00 | $26.09 | $26.09 | 82,000 |
| 2017-01-04 | $25.72 | $26.17 | $25.47 | $26.17 | $26.17 | 163,160 |
| 2017-01-03 | $25.38 | $25.88 | $25.38 | $25.70 | $25.70 | 61,900 |
| 2017-01-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2016-12-30 | $25.31 | $25.69 | $25.31 | $25.38 | $25.38 | 110,100 |
| 2016-12-29 | $25.54 | $25.79 | $25.42 | $25.48 | $25.48 | 40,520 |
| 2016-12-28 | $25.61 | $25.65 | $25.50 | $25.50 | $25.50 | 78,600 |
| 2016-12-27 | $25.70 | $25.89 | $25.65 | $25.66 | $25.66 | 84,890 |
| 2016-12-26 | $25.75 | $25.94 | $25.61 | $25.91 | $25.91 | 104,400 |
| 2016-12-23 | $25.93 | $25.95 | $25.76 | $25.88 | $25.88 | 58,180 |
| 2016-12-22 | $25.83 | $26.08 | $25.83 | $25.98 | $25.98 | 18,900 |
| 2016-12-21 | $25.80 | $26.19 | $25.76 | $25.91 | $25.91 | 71,700 |
| 2016-12-20 | $26.36 | $26.36 | $25.72 | $25.85 | $25.85 | 62,340 |
| 2016-12-19 | $25.88 | $26.15 | $25.77 | $25.99 | $25.99 | 109,730 |
| 2016-12-16 | $26.01 | $26.38 | $25.91 | $25.98 | $25.98 | 131,130 |
| 2016-12-15 | $26.40 | $26.75 | $26.10 | $26.16 | $26.16 | 140,700 |
| 2016-12-14 | $26.40 | $26.48 | $26.27 | $26.44 | $26.44 | 68,770 |
| 2016-12-13 | $26.09 | $26.46 | $25.89 | $26.40 | $26.40 | 210,880 |
| 2016-12-12 | $28.29 | $28.29 | $26.15 | $26.25 | $26.25 | 442,990 |
| 2016-12-09 | $28.43 | $28.43 | $28.20 | $28.29 | $28.29 | 36,000 |
| 2016-12-08 | $28.32 | $28.32 | $28.11 | $28.23 | $28.23 | 66,300 |
| 2016-12-07 | $28.19 | $28.40 | $28.11 | $28.33 | $28.33 | 123,940 |
| 2016-12-06 | $28.31 | $28.48 | $28.20 | $28.20 | $28.20 | 121,400 |
| 2016-12-05 | $28.31 | $28.54 | $28.25 | $28.35 | $28.35 | 91,900 |
| 2016-12-02 | $28.39 | $28.79 | $28.35 | $28.50 | $28.50 | 97,200 |
| 2016-12-01 | $28.43 | $28.58 | $28.38 | $28.48 | $28.48 | 108,000 |
| 2016-11-30 | $28.02 | $28.96 | $28.01 | $28.43 | $28.43 | 345,450 |
| 2016-11-29 | $28.70 | $28.70 | $28.18 | $28.21 | $28.21 | 323,300 |
| 2016-11-28 | $28.85 | $28.85 | $28.63 | $28.66 | $28.66 | 312,460 |
| 2016-11-25 | $28.60 | $28.94 | $28.23 | $28.73 | $28.73 | 110,500 |
| 2016-11-24 | $28.57 | $29.28 | $28.32 | $28.60 | $28.60 | 449,790 |
| 2016-11-23 | $28.04 | $28.62 | $28.04 | $28.32 | $28.32 | 157,210 |
| 2016-11-22 | $27.84 | $28.46 | $27.66 | $28.32 | $28.32 | 165,600 |
| 2016-11-21 | $27.77 | $27.84 | $27.53 | $27.81 | $27.81 | 113,100 |
| 2016-11-18 | $27.29 | $27.92 | $26.82 | $27.78 | $27.78 | 470,710 |
| 2016-11-17 | $27.23 | $27.23 | $26.85 | $27.00 | $27.00 | 100,280 |
| 2016-11-16 | $27.10 | $27.28 | $27.00 | $27.18 | $27.18 | 62,700 |
| 2016-11-15 | $27.20 | $27.20 | $27.01 | $27.10 | $27.10 | 63,280 |
| 2016-11-14 | $26.90 | $27.43 | $26.90 | $27.18 | $27.18 | 60,700 |
| 2016-11-11 | $27.05 | $27.37 | $26.87 | $27.11 | $27.11 | 89,000 |
| 2016-11-10 | $27.00 | $27.27 | $27.00 | $27.14 | $27.14 | 94,400 |
| 2016-11-09 | $27.12 | $27.12 | $26.52 | $26.79 | $26.79 | 211,500 |
| 2016-11-08 | $27.30 | $27.30 | $27.09 | $27.12 | $27.12 | 98,040 |
| 2016-11-07 | $27.50 | $27.55 | $27.07 | $27.07 | $27.07 | 168,600 |
| 2016-11-04 | $27.86 | $27.95 | $27.58 | $27.75 | $27.75 | 132,480 |
| 2016-11-03 | $27.64 | $27.92 | $27.61 | $27.91 | $27.91 | 117,640 |
| 2016-11-02 | $27.43 | $27.80 | $27.43 | $27.80 | $27.80 | 131,330 |
| 2016-11-01 | $27.12 | $27.68 | $27.12 | $27.52 | $27.52 | 93,800 |
| 2016-10-31 | $27.51 | $27.70 | $27.10 | $27.38 | $27.38 | 0 |
| 2016-10-28 | $27.92 | $27.94 | $27.62 | $27.72 | $27.72 | 182,300 |
| 2016-10-27 | $27.85 | $27.95 | $27.61 | $27.73 | $27.73 | 117,360 |
| 2016-10-26 | $27.29 | $27.99 | $27.29 | $27.92 | $27.92 | 366,800 |
| 2016-10-25 | $27.27 | $27.37 | $27.03 | $27.29 | $27.29 | 158,080 |
| 2016-10-24 | $26.80 | $27.38 | $26.80 | $26.99 | $26.99 | 593,160 |
| 2016-10-21 | $26.69 | $26.69 | $26.00 | $26.18 | $26.18 | 189,800 |
| 2016-10-20 | $26.50 | $26.75 | $26.20 | $26.69 | $26.69 | 171,600 |
| 2016-10-19 | $25.75 | $26.68 | $25.75 | $26.50 | $26.50 | 434,390 |
| 2016-10-18 | $25.15 | $26.03 | $25.14 | $26.03 | $26.03 | 744,980 |
| 2016-10-17 | $26.40 | $26.59 | $25.01 | $25.15 | $25.15 | 1,464,600 |
| 2016-10-14 | $26.95 | $27.29 | $26.32 | $26.60 | $26.60 | 313,880 |
| 2016-10-13 | $27.00 | $27.70 | $26.71 | $26.98 | $26.98 | 399,300 |
| 2016-10-12 | $26.80 | $27.25 | $26.50 | $26.96 | $26.96 | 526,970 |
| 2016-10-11 | $25.79 | $27.47 | $25.79 | $26.84 | $26.84 | 3,721,100 |
| 2016-10-10 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 167,900 |
| 2016-10-07 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2016-10-06 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2016-10-05 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2016-10-04 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2016-10-03 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2016-09-30 | $30.50 | $31.23 | $30.31 | $30.95 | $30.95 | 510,680 |
| 2016-09-29 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2016-09-28 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2016-09-27 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2016-09-26 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2016-09-23 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2016-09-22 | $30.86 | $31.44 | $30.86 | $31.27 | $31.27 | 251,960 |
| 2016-09-21 | $30.45 | $31.08 | $30.45 | $31.00 | $31.00 | 351,400 |
| 2016-09-20 | $29.90 | $30.96 | $28.50 | $30.88 | $30.88 | 1,069,890 |
| 2016-09-19 | $29.66 | $30.10 | $29.66 | $29.90 | $29.90 | 345,990 |
| 2016-09-16 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2016-09-15 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2016-09-14 | $29.00 | $29.66 | $28.80 | $29.51 | $29.51 | 640,920 |
| 2016-09-13 | $28.35 | $29.44 | $28.19 | $29.17 | $29.17 | 329,610 |
| 2016-09-12 | $27.74 | $28.50 | $27.64 | $28.34 | $28.34 | 436,070 |
| 2016-09-09 | $28.52 | $28.80 | $28.51 | $28.51 | $28.51 | 143,300 |
| 2016-09-08 | $28.75 | $28.80 | $28.51 | $28.51 | $28.51 | 144,800 |
| 2016-09-07 | $28.67 | $29.09 | $28.50 | $28.65 | $28.65 | 409,600 |
| 2016-09-06 | $28.74 | $28.74 | $28.47 | $28.69 | $28.69 | 257,420 |
| 2016-09-05 | $28.69 | $28.88 | $28.50 | $28.70 | $28.70 | 449,110 |
| 2016-09-02 | $29.00 | $29.05 | $28.70 | $28.70 | $28.70 | 170,600 |
| 2016-09-01 | $29.15 | $29.15 | $28.93 | $29.05 | $29.05 | 167,900 |
| 2016-08-31 | $29.05 | $29.18 | $28.66 | $28.97 | $28.97 | 307,170 |
| 2016-08-30 | $29.26 | $29.29 | $28.92 | $29.04 | $29.04 | 243,800 |
| 2016-08-29 | $28.87 | $29.11 | $28.85 | $28.98 | $28.98 | 225,100 |
| 2016-08-26 | $28.97 | $29.45 | $28.91 | $29.04 | $29.04 | 440,140 |
| 2016-08-25 | $29.37 | $29.37 | $28.68 | $28.97 | $28.97 | 389,290 |
| 2016-08-24 | $28.89 | $29.58 | $28.88 | $29.35 | $29.35 | 645,940 |
| 2016-08-23 | $28.40 | $28.96 | $28.40 | $28.92 | $28.92 | 391,890 |
| 2016-08-22 | $28.07 | $28.75 | $27.92 | $28.59 | $28.59 | 580,880 |
| 2016-08-19 | $27.93 | $28.05 | $27.81 | $28.05 | $28.05 | 366,100 |
| 2016-08-18 | $27.80 | $28.28 | $27.80 | $27.92 | $27.92 | 398,120 |
| 2016-08-17 | $27.76 | $27.98 | $27.65 | $27.93 | $27.93 | 242,800 |
| 2016-08-16 | $28.12 | $28.45 | $27.75 | $27.89 | $27.89 | 589,520 |
| 2016-08-15 | $27.39 | $27.97 | $27.39 | $27.91 | $27.91 | 824,170 |
| 2016-08-12 | $27.08 | $27.49 | $26.93 | $27.25 | $27.25 | 368,270 |
| 2016-08-11 | $27.38 | $27.38 | $26.86 | $26.99 | $26.99 | 499,490 |
| 2016-08-10 | $27.90 | $28.18 | $27.22 | $27.26 | $27.26 | 703,650 |
| 2016-08-09 | $27.99 | $28.28 | $27.82 | $27.96 | $27.96 | 438,800 |
| 2016-08-08 | $27.69 | $28.28 | $27.69 | $28.02 | $28.02 | 594,130 |
| 2016-08-05 | $27.76 | $28.00 | $27.30 | $27.77 | $27.77 | 661,340 |
| 2016-08-04 | $27.78 | $28.46 | $27.21 | $27.50 | $27.50 | 972,630 |
| 2016-08-03 | $26.58 | $28.29 | $26.29 | $27.94 | $27.94 | 1,923,860 |
| 2016-08-02 | $25.16 | $26.77 | $25.16 | $26.50 | $26.50 | 1,520,340 |
| 2016-08-01 | $24.70 | $25.29 | $24.70 | $25.16 | $25.16 | 668,020 |
| 2016-07-29 | $24.59 | $25.33 | $24.32 | $25.08 | $25.08 | 1,279,930 |
| 2016-07-28 | $24.48 | $24.66 | $24.05 | $24.49 | $24.49 | 1,069,730 |
| 2016-07-27 | $25.05 | $25.10 | $24.11 | $24.37 | $24.37 | 1,709,310 |
| 2016-07-26 | $25.27 | $25.65 | $24.82 | $25.01 | $25.01 | 1,880,040 |
| 2016-07-25 | $26.46 | $26.46 | $23.84 | $25.32 | $25.32 | 8,502,660 |
| 2016-07-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 280,900 |
| 2016-07-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 131,800 |
| 2016-07-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 966,100 |
| 2016-07-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 32,320 |
| 2016-07-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-15 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-04 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-07-01 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-30 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-28 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-27 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-23 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-22 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-20 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-16 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-15 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-10 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-09 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-06-01 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-31 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-30 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-27 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-26 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-23 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-20 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-19 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-16 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-10 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-09 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-04 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-05-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-28 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-27 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-26 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-22 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-20 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-19 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-15 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-04 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-04-01 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-31 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-30 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-28 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-23 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-22 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-16 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-15 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-10 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-09 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2016-03-04 | $16.41 | $16.88 | $16.37 | $16.43 | $16.43 | 302,800 |
| 2016-03-03 | $16.93 | $17.08 | $16.30 | $16.42 | $16.42 | 222,100 |
| 2016-03-02 | $16.25 | $16.87 | $16.25 | $16.87 | $16.87 | 299,530 |
| 2016-03-01 | $15.92 | $16.40 | $15.92 | $16.38 | $16.38 | 221,770 |
| 2016-02-29 | $16.08 | $16.25 | $15.20 | $16.05 | $16.05 | 398,200 |
| 2016-02-26 | $16.26 | $16.83 | $16.00 | $16.10 | $16.10 | 388,500 |
| 2016-02-25 | $17.02 | $17.21 | $16.02 | $16.26 | $16.26 | 526,700 |
| 2016-02-24 | $17.28 | $17.28 | $17.14 | $17.24 | $17.24 | 70,400 |
| 2016-02-23 | $17.22 | $17.32 | $16.97 | $17.20 | $17.20 | 212,300 |
| 2016-02-22 | $17.16 | $17.29 | $16.87 | $17.20 | $17.20 | 341,970 |
| 2016-02-19 | $17.33 | $17.38 | $17.00 | $17.05 | $17.05 | 85,520 |
| 2016-02-18 | $16.89 | $17.26 | $16.89 | $17.10 | $17.10 | 149,700 |
| 2016-02-17 | $17.15 | $17.41 | $16.80 | $17.06 | $17.06 | 324,280 |
| 2016-02-16 | $16.70 | $17.50 | $16.63 | $17.27 | $17.27 | 305,400 |
| 2016-02-15 | $16.40 | $17.10 | $16.15 | $16.66 | $16.66 | 239,950 |
| 2016-02-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2016-02-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2016-02-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2016-02-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2016-02-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2016-02-05 | $17.15 | $17.17 | $16.75 | $16.85 | $16.85 | 106,400 |
| 2016-02-04 | $16.70 | $17.00 | $16.70 | $16.74 | $16.74 | 161,700 |
| 2016-02-03 | $16.05 | $16.70 | $16.05 | $16.64 | $16.64 | 160,700 |
| 2016-02-02 | $16.22 | $16.71 | $16.22 | $16.50 | $16.50 | 186,880 |
| 2016-02-01 | $16.37 | $16.61 | $16.15 | $16.21 | $16.21 | 270,000 |
| 2016-01-29 | $15.56 | $16.40 | $15.56 | $16.39 | $16.39 | 248,000 |
| 2016-01-28 | $16.17 | $16.21 | $15.55 | $15.55 | $15.55 | 200,880 |
| 2016-01-27 | $16.51 | $16.51 | $15.15 | $16.28 | $16.28 | 602,980 |
| 2016-01-26 | $17.23 | $17.23 | $16.26 | $16.33 | $16.33 | 591,740 |
| 2016-01-25 | $17.50 | $17.67 | $17.36 | $17.54 | $17.54 | 196,600 |
| 2016-01-22 | $17.11 | $17.50 | $17.02 | $17.46 | $17.46 | 292,000 |
| 2016-01-21 | $17.48 | $17.85 | $17.01 | $17.10 | $17.10 | 326,740 |
| 2016-01-20 | $18.44 | $18.68 | $17.68 | $17.79 | $17.79 | 592,630 |
| 2016-01-19 | $17.77 | $18.60 | $17.53 | $18.49 | $18.49 | 354,940 |
| 2016-01-18 | $17.01 | $17.87 | $16.99 | $17.79 | $17.79 | 228,800 |
| 2016-01-15 | $17.52 | $17.75 | $17.20 | $17.38 | $17.38 | 277,390 |
| 2016-01-14 | $16.80 | $17.85 | $16.25 | $17.73 | $17.73 | 574,720 |
| 2016-01-13 | $17.20 | $17.60 | $16.86 | $16.89 | $16.89 | 427,530 |
| 2016-01-12 | $16.60 | $17.25 | $16.60 | $17.00 | $17.00 | 367,800 |
| 2016-01-11 | $17.60 | $17.88 | $16.68 | $16.68 | $16.68 | 844,040 |
| 2016-01-08 | $17.90 | $18.41 | $16.69 | $18.08 | $18.08 | 917,470 |
| 2016-01-07 | $17.96 | $17.96 | $17.36 | $17.42 | $17.42 | 96,600 |
| 2016-01-06 | $18.08 | $18.46 | $17.82 | $18.45 | $18.45 | 414,000 |
| 2016-01-05 | $17.70 | $18.77 | $17.40 | $18.05 | $18.05 | 1,048,550 |
| 2016-01-04 | $19.90 | $19.97 | $17.91 | $17.97 | $17.97 | 641,000 |
| 2016-01-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2015-12-31 | $19.90 | $20.14 | $19.74 | $19.87 | $19.87 | 260,660 |
| 2015-12-30 | $19.41 | $20.59 | $19.41 | $19.93 | $19.93 | 605,940 |
| 2015-12-29 | $19.01 | $19.78 | $18.88 | $19.72 | $19.72 | 696,310 |
| 2015-12-28 | $21.59 | $21.70 | $19.42 | $19.42 | $19.42 | 1,011,000 |
| 2015-12-25 | $20.82 | $21.88 | $20.82 | $21.58 | $21.58 | 337,810 |
| 2015-12-24 | $20.83 | $20.83 | $20.17 | $20.82 | $20.82 | 426,210 |
| 2015-12-23 | $21.00 | $21.47 | $20.76 | $20.81 | $20.81 | 472,000 |
| 2015-12-22 | $19.80 | $21.03 | $19.80 | $20.98 | $20.98 | 579,650 |
| 2015-12-21 | $19.58 | $20.28 | $19.40 | $20.12 | $20.12 | 503,280 |
| 2015-12-18 | $19.38 | $19.60 | $19.11 | $19.60 | $19.60 | 379,660 |
| 2015-12-17 | $19.38 | $19.48 | $19.00 | $19.15 | $19.15 | 519,160 |
| 2015-12-16 | $19.99 | $20.22 | $19.23 | $19.26 | $19.26 | 786,900 |
| 2015-12-15 | $19.98 | $20.30 | $19.68 | $20.00 | $20.00 | 698,810 |
| 2015-12-14 | $19.10 | $19.98 | $18.82 | $19.98 | $19.98 | 916,360 |
| 2015-12-11 | $18.80 | $19.54 | $18.59 | $19.17 | $19.17 | 821,460 |
| 2015-12-10 | $19.00 | $19.96 | $18.82 | $18.83 | $18.83 | 1,240,010 |
| 2015-12-09 | $17.19 | $18.84 | $17.13 | $18.80 | $18.80 | 1,341,780 |
| 2015-12-08 | $16.98 | $17.50 | $16.81 | $17.16 | $17.16 | 721,320 |
| 2015-12-07 | $16.15 | $17.26 | $16.11 | $17.10 | $17.10 | 828,430 |
| 2015-12-04 | $16.17 | $16.17 | $16.00 | $16.09 | $16.09 | 355,000 |
| 2015-12-03 | $16.09 | $16.30 | $16.02 | $16.27 | $16.27 | 236,600 |
| 2015-12-02 | $16.19 | $16.20 | $15.84 | $16.12 | $16.12 | 215,840 |
| 2015-12-01 | $15.91 | $16.31 | $15.88 | $16.04 | $16.04 | 239,370 |
| 2015-11-30 | $15.86 | $16.39 | $15.55 | $16.15 | $16.15 | 344,150 |
| 2015-11-27 | $16.50 | $16.55 | $15.80 | $16.11 | $16.11 | 345,780 |
| 2015-11-26 | $16.59 | $16.75 | $16.43 | $16.62 | $16.62 | 160,700 |
| 2015-11-25 | $16.47 | $16.80 | $16.45 | $16.59 | $16.59 | 236,900 |
| 2015-11-24 | $16.35 | $16.54 | $16.16 | $16.54 | $16.54 | 195,260 |
| 2015-11-23 | $16.67 | $17.04 | $16.49 | $16.49 | $16.49 | 294,100 |
| 2015-11-20 | $16.89 | $17.04 | $16.76 | $16.95 | $16.95 | 216,650 |
| 2015-11-19 | $16.65 | $16.92 | $16.50 | $16.88 | $16.88 | 345,950 |
| 2015-11-18 | $16.52 | $16.89 | $16.52 | $16.68 | $16.68 | 336,600 |
| 2015-11-17 | $17.23 | $17.23 | $16.51 | $16.52 | $16.52 | 273,300 |
| 2015-11-16 | $16.48 | $16.93 | $16.48 | $16.90 | $16.90 | 349,700 |
| 2015-11-13 | $15.86 | $16.96 | $15.79 | $16.59 | $16.59 | 793,480 |
| 2015-11-12 | $15.82 | $15.89 | $15.59 | $15.83 | $15.83 | 258,410 |
| 2015-11-11 | $15.86 | $15.86 | $15.63 | $15.81 | $15.81 | 170,200 |
| 2015-11-10 | $15.73 | $15.77 | $15.67 | $15.68 | $15.68 | 140,300 |
| 2015-11-09 | $15.70 | $15.79 | $15.50 | $15.73 | $15.73 | 302,220 |
| 2015-11-06 | $15.60 | $15.77 | $15.03 | $15.71 | $15.71 | 608,570 |
| 2015-11-05 | $15.88 | $15.98 | $15.52 | $15.74 | $15.74 | 370,500 |
| 2015-11-04 | $15.36 | $16.00 | $15.36 | $15.88 | $15.88 | 383,490 |
| 2015-11-03 | $15.48 | $15.55 | $15.21 | $15.42 | $15.42 | 124,300 |
| 2015-11-02 | $15.20 | $15.80 | $15.01 | $15.38 | $15.38 | 444,140 |
| 2015-10-30 | $14.88 | $15.80 | $14.88 | $15.56 | $15.56 | 562,210 |
| 2015-10-29 | $14.98 | $15.13 | $14.82 | $15.08 | $15.08 | 195,800 |
| 2015-10-28 | $14.99 | $15.05 | $14.71 | $14.87 | $14.87 | 205,100 |
| 2015-10-27 | $15.14 | $15.14 | $14.51 | $15.08 | $15.08 | 268,110 |
| 2015-10-26 | $15.29 | $15.33 | $15.03 | $15.10 | $15.10 | 373,100 |
| 2015-10-23 | $15.04 | $15.19 | $14.85 | $15.10 | $15.10 | 586,900 |
| 2015-10-22 | $14.48 | $15.17 | $14.48 | $15.17 | $15.17 | 337,340 |
| 2015-10-21 | $15.30 | $15.46 | $14.52 | $14.65 | $14.65 | 485,930 |
| 2015-10-20 | $15.28 | $15.33 | $15.03 | $15.30 | $15.30 | 223,700 |
| 2015-10-19 | $14.92 | $15.53 | $14.82 | $15.26 | $15.26 | 537,610 |
| 2015-10-16 | $14.85 | $15.28 | $14.78 | $14.95 | $14.95 | 464,410 |
| 2015-10-15 | $14.16 | $14.86 | $14.15 | $14.80 | $14.80 | 288,210 |
| 2015-10-14 | $14.50 | $14.66 | $14.27 | $14.33 | $14.33 | 360,800 |
| 2015-10-13 | $14.76 | $14.80 | $14.44 | $14.75 | $14.75 | 222,700 |
| 2015-10-12 | $13.86 | $14.77 | $13.65 | $14.75 | $14.75 | 795,240 |
| 2015-10-09 | $13.46 | $13.77 | $13.46 | $13.77 | $13.77 | 200,940 |
| 2015-10-08 | $13.70 | $13.70 | $13.40 | $13.61 | $13.61 | 483,420 |
| 2015-10-07 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-10-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-10-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-10-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-10-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-09-30 | $13.11 | $13.25 | $13.11 | $13.18 | $13.18 | 119,500 |
| 2015-09-29 | $13.20 | $13.25 | $13.07 | $13.13 | $13.13 | 180,500 |
| 2015-09-28 | $13.24 | $13.39 | $13.05 | $13.36 | $13.36 | 197,900 |
| 2015-09-25 | $13.39 | $13.39 | $13.00 | $13.30 | $13.30 | 293,700 |
| 2015-09-24 | $13.03 | $13.27 | $13.00 | $13.26 | $13.26 | 220,000 |
| 2015-09-23 | $13.02 | $13.25 | $13.02 | $13.03 | $13.03 | 139,900 |
| 2015-09-22 | $13.35 | $13.40 | $13.18 | $13.34 | $13.34 | 317,400 |
| 2015-09-21 | $13.00 | $13.44 | $12.80 | $13.33 | $13.33 | 358,260 |
| 2015-09-18 | $13.60 | $13.70 | $12.30 | $13.18 | $13.18 | 882,600 |
| 2015-09-17 | $13.47 | $13.56 | $13.05 | $13.09 | $13.09 | 189,800 |
| 2015-09-16 | $12.87 | $13.75 | $12.82 | $13.52 | $13.52 | 226,190 |
| 2015-09-15 | $13.00 | $13.32 | $12.76 | $12.87 | $12.87 | 369,900 |
| 2015-09-14 | $14.08 | $14.08 | $13.14 | $13.23 | $13.23 | 120,000 |
| 2015-09-11 | $13.83 | $14.04 | $13.80 | $13.95 | $13.95 | 70,200 |
| 2015-09-10 | $14.19 | $14.19 | $13.82 | $13.83 | $13.83 | 212,880 |
| 2015-09-09 | $13.90 | $14.26 | $13.63 | $14.09 | $14.09 | 306,230 |
| 2015-09-08 | $13.31 | $13.80 | $13.25 | $13.61 | $13.61 | 287,400 |
| 2015-09-07 | $13.15 | $13.66 | $13.01 | $13.34 | $13.34 | 277,040 |
Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053) News Headlines
Recent Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053) News
Similar Companies to Shenzhen Chiwan Ptrlm Sply Bs Company Ltd (200053) 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 | -- | -- | -- |