CHENGDU GEEYA TECHNOLOGY COLTD (300028) Exchange: SHE
Data as of July 17, 2025
$0.30 ($-0.01) -3.23%
CHENGDU GEEYA TECHNOLOGY COLTD - Daily Information
Click for more stock information on CHENGDU GEEYA TECHNOLOGY COLTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.31 |
| Previous Close | $0.30 |
| High | $0.31 |
| Low | $0.29 |
| Adjusted Open | $0.31 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.31 |
| Adjusted Low | $0.29 |
About CHENGDU GEEYA TECHNOLOGY COLTD (300028)
DELISTED - CHENGDU GEEYA TECHNOLOGY CO., LTD is principally engaged in the research, development, production and distribution of front/back end software and hardware for digital television systems, as well as the provision of relate services. The Company offers front end devices, including ground modulators, digital television multiplexers, digital television encoders and satellite transport stream (TS) transponders, among others; digital television business support software, including call center management software, network management software, information release systems, electronic program guide systems and digital television customer management systems, among others, as well as intermediate parts, digital television set top boxes, wired network products, smart terminals and value-added business support platforms, among others. The Company distributes its products in domestic and overseas markets.
Invest in CHENGDU GEEYA TECHNOLOGY COLTD (300028)
Historical Stock Data for CHENGDU GEEYA TECHNOLOGY COLTD (300028)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-31 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 14,132,650 |
| 2020-07-30 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 10,610,150 |
| 2020-07-29 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 4,481,360 |
| 2020-07-28 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 3,840,030 |
| 2020-07-27 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 6,723,800 |
| 2020-07-24 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 6,459,990 |
| 2020-07-23 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 1,345,020 |
| 2020-07-22 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 9,260,350 |
| 2020-07-21 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 12,921,500 |
| 2020-07-20 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 2,563,370 |
| 2020-07-17 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 12,112,830 |
| 2020-07-16 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 6,472,230 |
| 2020-07-15 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 7,056,900 |
| 2020-07-14 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 10,924,780 |
| 2020-07-13 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 16,988,910 |
| 2020-07-10 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 13,455,700 |
| 2020-07-09 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 9,286,370 |
| 2020-07-08 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 8,187,530 |
| 2020-07-07 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 7,686,370 |
| 2020-07-06 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 8,823,410 |
| 2020-07-03 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 6,843,990 |
| 2020-07-02 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 13,136,790 |
| 2020-07-01 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 16,850,790 |
| 2020-06-30 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 33,863,690 |
| 2020-06-29 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 38,798,670 |
| 2020-06-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2020-06-25 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2020-06-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 561,800 |
| 2020-06-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 268,600 |
| 2020-06-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 9,900 |
| 2020-06-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 5,700 |
| 2020-06-18 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 12,000 |
| 2019-03-14 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2018-08-07 | $0.68 | $0.78 | $0.68 | $0.77 | $0.77 | 33,276,590 |
| 2018-08-06 | $0.74 | $0.77 | $0.72 | $0.72 | $0.72 | 28,024,450 |
| 2018-08-03 | $0.83 | $0.84 | $0.76 | $0.78 | $0.78 | 32,571,400 |
| 2018-08-02 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 42,714,010 |
| 2018-08-01 | $0.81 | $0.96 | $0.81 | $0.90 | $0.90 | 53,151,400 |
| 2018-07-31 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,372,900 |
| 2018-07-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,754,800 |
| 2018-07-27 | $0.99 | $1.13 | $0.99 | $1.11 | $1.11 | 74,546,610 |
| 2018-07-26 | $0.93 | $1.03 | $0.91 | $1.03 | $1.03 | 48,890,730 |
| 2018-07-25 | $0.84 | $0.94 | $0.82 | $0.94 | $0.94 | 32,852,510 |
| 2018-07-24 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 22,873,780 |
| 2018-07-23 | $0.85 | $0.88 | $0.82 | $0.83 | $0.83 | 36,917,240 |
| 2018-07-20 | $0.90 | $0.94 | $0.89 | $0.91 | $0.91 | 30,536,540 |
| 2018-07-19 | $1.01 | $1.01 | $0.94 | $0.96 | $0.96 | 28,330,820 |
| 2018-07-18 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 21,851,700 |
| 2018-07-17 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 25,031,310 |
| 2018-07-16 | $1.04 | $1.06 | $0.97 | $1.01 | $1.01 | 39,539,770 |
| 2018-07-13 | $1.12 | $1.14 | $1.08 | $1.08 | $1.08 | 38,927,660 |
| 2018-07-12 | $1.06 | $1.13 | $1.06 | $1.09 | $1.09 | 39,404,760 |
| 2018-07-11 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 49,497,560 |
| 2018-07-10 | $1.10 | $1.21 | $1.10 | $1.15 | $1.15 | 85,006,130 |
| 2018-07-09 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,646,800 |
| 2018-07-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 569,600 |
| 2018-07-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 528,400 |
| 2018-07-04 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 336,400 |
| 2018-07-03 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 305,900 |
| 2018-07-02 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 337,100 |
| 2018-06-29 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 417,700 |
| 2018-06-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 302,300 |
| 2018-06-27 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 552,000 |
| 2018-06-26 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-06-25 | $3.11 | $3.16 | $3.08 | $3.14 | $3.14 | 2,216,270 |
| 2018-06-22 | $3.04 | $3.15 | $2.98 | $3.11 | $3.11 | 4,479,130 |
| 2018-06-21 | $3.20 | $3.28 | $3.02 | $3.06 | $3.06 | 6,032,110 |
| 2018-06-20 | $3.23 | $3.32 | $3.15 | $3.26 | $3.26 | 6,618,830 |
| 2018-06-19 | $3.55 | $3.55 | $3.30 | $3.30 | $3.30 | 6,865,110 |
| 2018-06-18 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2018-06-15 | $3.75 | $3.83 | $3.65 | $3.67 | $3.67 | 3,091,380 |
| 2018-06-14 | $3.71 | $3.85 | $3.71 | $3.77 | $3.77 | 2,058,430 |
| 2018-06-13 | $3.89 | $3.89 | $3.73 | $3.73 | $3.73 | 2,539,600 |
| 2018-06-12 | $3.85 | $3.93 | $3.83 | $3.88 | $3.88 | 2,106,300 |
| 2018-06-11 | $3.77 | $3.89 | $3.75 | $3.87 | $3.87 | 2,652,080 |
| 2018-06-08 | $3.92 | $3.92 | $3.81 | $3.84 | $3.84 | 3,049,240 |
| 2018-06-07 | $4.02 | $4.03 | $3.88 | $3.91 | $3.91 | 2,722,810 |
| 2018-06-06 | $4.00 | $4.05 | $3.97 | $4.01 | $4.01 | 1,902,710 |
| 2018-06-05 | $3.94 | $4.02 | $3.94 | $4.01 | $4.01 | 2,051,160 |
| 2018-06-04 | $3.99 | $3.99 | $3.93 | $3.94 | $3.94 | 2,192,080 |
| 2018-06-01 | $3.94 | $4.02 | $3.92 | $3.98 | $3.98 | 2,920,040 |
| 2018-05-31 | $3.86 | $4.01 | $3.85 | $3.98 | $3.98 | 4,291,870 |
| 2018-05-30 | $4.00 | $4.00 | $3.79 | $3.83 | $3.83 | 5,492,590 |
| 2018-05-29 | $4.11 | $4.18 | $4.05 | $4.05 | $4.05 | 4,266,060 |
| 2018-05-28 | $4.35 | $4.38 | $4.16 | $4.17 | $4.17 | 5,154,500 |
| 2018-05-25 | $4.42 | $4.46 | $4.32 | $4.35 | $4.35 | 4,782,300 |
| 2018-05-24 | $4.52 | $4.63 | $4.42 | $4.45 | $4.45 | 7,908,510 |
| 2018-05-23 | $4.46 | $4.72 | $4.37 | $4.51 | $4.51 | 9,058,930 |
| 2018-05-22 | $4.45 | $4.51 | $4.38 | $4.51 | $4.51 | 5,883,430 |
| 2018-05-21 | $4.39 | $4.43 | $4.35 | $4.43 | $4.43 | 4,700,950 |
| 2018-05-18 | $4.37 | $4.39 | $4.32 | $4.36 | $4.36 | 3,325,230 |
| 2018-05-17 | $4.40 | $4.41 | $4.31 | $4.37 | $4.37 | 3,113,030 |
| 2018-05-16 | $4.36 | $4.43 | $4.33 | $4.40 | $4.40 | 4,564,740 |
| 2018-05-15 | $4.27 | $4.39 | $4.22 | $4.38 | $4.38 | 4,449,260 |
| 2018-05-14 | $4.35 | $4.38 | $4.23 | $4.24 | $4.24 | 3,903,100 |
| 2018-05-11 | $4.43 | $4.45 | $4.30 | $4.31 | $4.31 | 4,511,390 |
| 2018-05-10 | $4.43 | $4.43 | $4.37 | $4.43 | $4.43 | 5,018,880 |
| 2018-05-09 | $4.38 | $4.47 | $4.36 | $4.43 | $4.43 | 5,548,420 |
| 2018-05-08 | $4.32 | $4.45 | $4.32 | $4.40 | $4.40 | 7,644,950 |
| 2018-05-07 | $4.31 | $4.37 | $4.18 | $4.33 | $4.33 | 7,506,870 |
| 2018-05-04 | $4.20 | $4.58 | $4.15 | $4.33 | $4.33 | 12,134,980 |
| 2018-05-03 | $4.16 | $4.23 | $4.06 | $4.20 | $4.20 | 5,358,680 |
| 2018-05-02 | $4.23 | $4.26 | $4.07 | $4.17 | $4.17 | 6,593,290 |
| 2018-05-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2018-04-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2018-04-27 | $4.08 | $4.38 | $4.06 | $4.23 | $4.23 | 10,607,540 |
| 2018-04-26 | $4.11 | $4.14 | $4.06 | $4.06 | $4.06 | 5,650,360 |
| 2018-04-25 | $4.03 | $4.18 | $4.02 | $4.15 | $4.15 | 7,727,320 |
| 2018-04-24 | $3.91 | $4.10 | $3.88 | $4.05 | $4.05 | 4,832,740 |
| 2018-04-23 | $3.95 | $3.99 | $3.84 | $3.91 | $3.91 | 4,345,190 |
| 2018-04-20 | $4.06 | $4.16 | $3.96 | $3.97 | $3.97 | 5,701,310 |
| 2018-04-19 | $4.04 | $4.09 | $4.03 | $4.06 | $4.06 | 3,791,910 |
| 2018-04-18 | $4.02 | $4.09 | $3.90 | $4.06 | $4.06 | 5,975,210 |
| 2018-04-17 | $4.10 | $4.17 | $4.01 | $4.01 | $4.01 | 5,634,590 |
| 2018-04-16 | $4.17 | $4.24 | $4.08 | $4.11 | $4.11 | 5,017,510 |
| 2018-04-13 | $4.25 | $4.32 | $4.16 | $4.16 | $4.16 | 4,396,630 |
| 2018-04-12 | $4.23 | $4.28 | $4.20 | $4.24 | $4.24 | 3,966,030 |
| 2018-04-11 | $4.26 | $4.31 | $4.24 | $4.26 | $4.26 | 3,984,580 |
| 2018-04-10 | $4.31 | $4.36 | $4.21 | $4.26 | $4.26 | 5,527,550 |
| 2018-04-09 | $4.25 | $4.40 | $4.23 | $4.32 | $4.32 | 4,845,190 |
| 2018-04-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2018-04-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2018-04-04 | $4.31 | $4.44 | $4.29 | $4.31 | $4.31 | 4,518,560 |
| 2018-04-03 | $4.39 | $4.40 | $4.28 | $4.34 | $4.34 | 5,475,550 |
| 2018-04-02 | $4.46 | $4.55 | $4.42 | $4.45 | $4.45 | 5,346,290 |
| 2018-03-30 | $4.39 | $4.50 | $4.36 | $4.45 | $4.45 | 5,600,410 |
| 2018-03-29 | $4.32 | $4.40 | $4.30 | $4.35 | $4.35 | 4,913,530 |
| 2018-03-28 | $4.27 | $4.41 | $4.25 | $4.33 | $4.33 | 4,868,680 |
| 2018-03-27 | $4.20 | $4.38 | $4.20 | $4.34 | $4.34 | 6,105,490 |
| 2018-03-26 | $4.03 | $4.20 | $3.97 | $4.19 | $4.19 | 5,979,050 |
| 2018-03-23 | $4.44 | $4.44 | $4.10 | $4.12 | $4.12 | 10,419,700 |
| 2018-03-22 | $4.53 | $4.63 | $4.47 | $4.56 | $4.56 | 5,635,940 |
| 2018-03-21 | $4.57 | $4.68 | $4.54 | $4.58 | $4.58 | 6,114,520 |
| 2018-03-20 | $4.53 | $4.60 | $4.45 | $4.57 | $4.57 | 6,055,470 |
| 2018-03-19 | $4.58 | $4.64 | $4.52 | $4.55 | $4.55 | 5,174,520 |
| 2018-03-16 | $4.51 | $4.64 | $4.50 | $4.50 | $4.50 | 6,042,120 |
| 2018-03-15 | $4.64 | $4.68 | $4.44 | $4.55 | $4.55 | 8,597,560 |
| 2018-03-14 | $4.84 | $4.91 | $4.65 | $4.69 | $4.69 | 12,752,600 |
| 2018-03-13 | $4.74 | $5.08 | $4.67 | $4.91 | $4.91 | 21,664,640 |
| 2018-03-12 | $4.53 | $4.98 | $4.51 | $4.80 | $4.80 | 18,042,200 |
| 2018-03-09 | $4.45 | $4.63 | $4.42 | $4.57 | $4.57 | 11,164,150 |
| 2018-03-08 | $4.41 | $4.48 | $4.38 | $4.43 | $4.43 | 7,892,140 |
| 2018-03-07 | $4.47 | $4.69 | $4.44 | $4.50 | $4.50 | 14,686,050 |
| 2018-03-06 | $4.33 | $4.42 | $4.31 | $4.40 | $4.40 | 6,812,910 |
| 2018-03-05 | $4.40 | $4.45 | $4.30 | $4.37 | $4.37 | 11,510,920 |
| 2018-03-02 | $4.64 | $4.76 | $4.40 | $4.42 | $4.42 | 22,833,140 |
| 2018-03-01 | $4.22 | $4.63 | $4.20 | $4.63 | $4.63 | 20,367,740 |
| 2018-02-28 | $4.23 | $4.29 | $4.10 | $4.21 | $4.21 | 6,931,340 |
| 2018-02-27 | $4.17 | $4.34 | $4.11 | $4.22 | $4.22 | 7,337,650 |
| 2018-02-26 | $4.07 | $4.18 | $4.05 | $4.17 | $4.17 | 5,763,050 |
| 2018-02-23 | $4.04 | $4.13 | $4.02 | $4.07 | $4.07 | 4,774,020 |
| 2018-02-22 | $4.00 | $4.14 | $3.97 | $4.06 | $4.06 | 4,428,450 |
| 2018-02-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-02-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-02-19 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-02-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-02-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-02-14 | $3.98 | $4.00 | $3.94 | $3.97 | $3.97 | 2,961,860 |
| 2018-02-13 | $4.02 | $4.07 | $3.98 | $3.98 | $3.98 | 4,153,530 |
| 2018-02-12 | $3.94 | $4.04 | $3.92 | $4.02 | $4.02 | 4,997,910 |
| 2018-02-09 | $3.93 | $3.99 | $3.85 | $3.93 | $3.93 | 5,916,260 |
| 2018-02-08 | $3.92 | $4.19 | $3.91 | $4.03 | $4.03 | 6,101,770 |
| 2018-02-07 | $3.86 | $3.99 | $3.70 | $3.97 | $3.97 | 6,328,070 |
| 2018-02-06 | $3.91 | $4.02 | $3.80 | $3.80 | $3.80 | 6,009,130 |
| 2018-02-05 | $3.95 | $4.03 | $3.89 | $3.95 | $3.95 | 3,886,450 |
| 2018-02-02 | $4.05 | $4.08 | $3.85 | $3.99 | $3.99 | 5,985,370 |
| 2018-02-01 | $4.40 | $4.44 | $4.01 | $4.08 | $4.08 | 7,324,920 |
| 2018-01-31 | $4.65 | $4.65 | $4.40 | $4.40 | $4.40 | 13,142,480 |
| 2018-01-30 | $4.94 | $4.95 | $4.86 | $4.89 | $4.89 | 3,592,080 |
| 2018-01-29 | $5.03 | $5.04 | $4.89 | $4.91 | $4.91 | 4,649,830 |
| 2018-01-26 | $5.07 | $5.08 | $5.00 | $5.06 | $5.06 | 4,492,190 |
| 2018-01-25 | $5.07 | $5.18 | $5.04 | $5.07 | $5.07 | 7,072,290 |
| 2018-01-24 | $5.02 | $5.12 | $4.98 | $5.10 | $5.10 | 7,446,390 |
| 2018-01-23 | $5.06 | $5.08 | $5.00 | $5.02 | $5.02 | 3,002,510 |
| 2018-01-22 | $5.01 | $5.13 | $4.86 | $5.06 | $5.06 | 5,001,210 |
| 2018-01-19 | $5.01 | $5.09 | $4.98 | $5.02 | $5.02 | 3,338,850 |
| 2018-01-18 | $4.96 | $5.05 | $4.90 | $5.03 | $5.03 | 3,481,990 |
| 2018-01-17 | $4.97 | $5.00 | $4.86 | $4.97 | $4.97 | 4,907,190 |
| 2018-01-16 | $4.93 | $5.04 | $4.93 | $4.98 | $4.98 | 2,726,680 |
| 2018-01-15 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 5,378,040 |
| 2018-01-12 | $5.15 | $5.23 | $5.10 | $5.12 | $5.12 | 5,009,850 |
| 2018-01-11 | $5.02 | $5.17 | $4.96 | $5.16 | $5.16 | 5,887,240 |
| 2018-01-10 | $5.16 | $5.21 | $4.97 | $5.05 | $5.05 | 7,021,240 |
| 2018-01-09 | $5.30 | $5.30 | $5.17 | $5.18 | $5.18 | 5,473,680 |
| 2018-01-08 | $5.24 | $5.43 | $5.19 | $5.32 | $5.32 | 7,155,340 |
| 2018-01-05 | $5.15 | $5.32 | $5.15 | $5.27 | $5.27 | 6,255,950 |
| 2018-01-04 | $5.20 | $5.25 | $5.16 | $5.18 | $5.18 | 3,973,860 |
| 2018-01-03 | $5.23 | $5.23 | $5.15 | $5.22 | $5.22 | 5,288,250 |
| 2018-01-02 | $5.09 | $5.21 | $5.06 | $5.19 | $5.19 | 5,663,110 |
| 2018-01-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-12-29 | $5.01 | $5.07 | $4.99 | $5.05 | $5.05 | 4,617,840 |
| 2017-12-28 | $5.02 | $5.08 | $4.92 | $4.98 | $4.98 | 5,858,590 |
| 2017-12-27 | $4.99 | $5.15 | $4.97 | $5.06 | $5.06 | 8,201,150 |
| 2017-12-26 | $4.89 | $5.00 | $4.86 | $4.96 | $4.96 | 5,297,480 |
| 2017-12-25 | $5.04 | $5.05 | $4.83 | $4.92 | $4.92 | 5,612,290 |
| 2017-12-22 | $5.05 | $5.12 | $5.01 | $5.03 | $5.03 | 3,985,270 |
| 2017-12-21 | $5.13 | $5.13 | $4.94 | $5.05 | $5.05 | 6,887,270 |
| 2017-12-20 | $5.28 | $5.30 | $5.09 | $5.12 | $5.12 | 7,354,360 |
| 2017-12-19 | $5.23 | $5.35 | $5.22 | $5.30 | $5.30 | 4,215,310 |
| 2017-12-18 | $5.32 | $5.40 | $5.22 | $5.24 | $5.24 | 5,723,990 |
| 2017-12-15 | $5.36 | $5.43 | $5.30 | $5.37 | $5.37 | 5,897,310 |
| 2017-12-14 | $5.24 | $5.54 | $5.19 | $5.39 | $5.39 | 9,551,100 |
| 2017-12-13 | $5.17 | $5.24 | $5.15 | $5.24 | $5.24 | 4,369,250 |
| 2017-12-12 | $5.25 | $5.30 | $5.17 | $5.20 | $5.20 | 4,705,130 |
| 2017-12-11 | $5.22 | $5.31 | $5.20 | $5.30 | $5.30 | 4,633,900 |
| 2017-12-08 | $5.13 | $5.34 | $5.11 | $5.24 | $5.24 | 6,354,460 |
| 2017-12-07 | $5.15 | $5.26 | $5.11 | $5.15 | $5.15 | 5,321,370 |
| 2017-12-06 | $5.07 | $5.19 | $5.03 | $5.17 | $5.17 | 4,974,300 |
| 2017-12-05 | $5.37 | $5.44 | $5.01 | $5.07 | $5.07 | 8,826,300 |
| 2017-12-04 | $5.58 | $5.58 | $5.33 | $5.39 | $5.39 | 8,310,500 |
| 2017-12-01 | $5.45 | $5.67 | $5.45 | $5.61 | $5.61 | 6,474,630 |
| 2017-11-30 | $5.51 | $5.60 | $5.45 | $5.48 | $5.48 | 5,821,940 |
| 2017-11-29 | $5.61 | $5.62 | $5.37 | $5.53 | $5.53 | 10,354,290 |
| 2017-11-28 | $5.62 | $5.71 | $5.02 | $5.66 | $5.66 | 13,141,050 |
| 2017-11-27 | $5.85 | $6.01 | $5.54 | $5.58 | $5.58 | 21,562,180 |
| 2017-11-24 | $6.51 | $6.85 | $6.12 | $6.16 | $6.16 | 24,792,360 |
| 2017-11-23 | $7.02 | $7.20 | $6.67 | $6.75 | $6.75 | 28,478,280 |
| 2017-11-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2017-11-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2017-11-20 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2017-11-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2017-11-16 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2017-11-15 | $6.57 | $7.41 | $6.42 | $7.41 | $7.41 | 36,087,630 |
| 2017-11-14 | $7.15 | $7.15 | $6.74 | $6.74 | $6.74 | 24,513,700 |
| 2017-11-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2017-11-10 | $6.49 | $6.53 | $6.46 | $6.50 | $6.50 | 3,586,040 |
| 2017-11-09 | $6.44 | $6.55 | $6.41 | $6.49 | $6.49 | 3,583,480 |
| 2017-11-08 | $6.36 | $6.65 | $6.35 | $6.48 | $6.48 | 7,250,710 |
| 2017-11-07 | $6.29 | $6.35 | $6.26 | $6.35 | $6.35 | 3,211,610 |
| 2017-11-06 | $6.21 | $6.35 | $6.21 | $6.32 | $6.32 | 2,726,810 |
| 2017-11-03 | $6.38 | $6.45 | $6.22 | $6.28 | $6.28 | 4,515,960 |
| 2017-11-02 | $6.51 | $6.52 | $6.35 | $6.39 | $6.39 | 4,077,000 |
| 2017-11-01 | $6.50 | $6.63 | $6.50 | $6.53 | $6.53 | 3,618,240 |
| 2017-10-31 | $6.40 | $6.54 | $6.40 | $6.52 | $6.52 | 3,260,470 |
| 2017-10-30 | $6.88 | $6.90 | $6.44 | $6.49 | $6.49 | 11,602,780 |
| 2017-10-27 | $7.13 | $7.18 | $6.98 | $7.01 | $7.01 | 3,719,930 |
| 2017-10-26 | $7.05 | $7.10 | $7.02 | $7.07 | $7.07 | 2,834,170 |
| 2017-10-25 | $7.01 | $7.06 | $6.98 | $7.05 | $7.05 | 2,667,050 |
| 2017-10-24 | $7.09 | $7.09 | $6.93 | $7.01 | $7.01 | 3,825,850 |
| 2017-10-23 | $7.02 | $7.12 | $6.99 | $7.11 | $7.11 | 4,288,330 |
| 2017-10-20 | $6.95 | $7.02 | $6.91 | $7.02 | $7.02 | 3,001,980 |
| 2017-10-19 | $7.15 | $7.17 | $6.92 | $6.94 | $6.94 | 6,006,330 |
| 2017-10-18 | $7.32 | $7.34 | $7.08 | $7.13 | $7.13 | 5,055,160 |
| 2017-10-17 | $7.27 | $7.34 | $7.25 | $7.32 | $7.32 | 3,064,710 |
| 2017-10-16 | $7.51 | $7.55 | $7.27 | $7.28 | $7.28 | 8,280,440 |
| 2017-10-13 | $7.50 | $7.62 | $7.45 | $7.58 | $7.58 | 5,080,890 |
| 2017-10-12 | $7.54 | $7.68 | $7.40 | $7.52 | $7.52 | 7,617,450 |
| 2017-10-11 | $7.70 | $7.98 | $7.59 | $7.59 | $7.59 | 10,469,700 |
| 2017-10-10 | $7.42 | $7.85 | $7.41 | $7.71 | $7.71 | 13,557,700 |
| 2017-10-09 | $7.35 | $7.52 | $7.32 | $7.42 | $7.42 | 6,146,930 |
| 2017-10-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2017-10-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2017-10-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2017-10-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2017-10-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2017-09-29 | $7.34 | $7.37 | $7.23 | $7.31 | $7.31 | 4,801,650 |
| 2017-09-28 | $7.38 | $7.39 | $7.20 | $7.21 | $7.21 | 6,524,500 |
| 2017-09-27 | $7.35 | $7.49 | $7.31 | $7.42 | $7.42 | 6,005,150 |
| 2017-09-26 | $7.67 | $7.70 | $7.27 | $7.39 | $7.39 | 12,467,230 |
| 2017-09-25 | $7.64 | $8.18 | $7.64 | $7.76 | $7.76 | 18,019,310 |
| 2017-09-22 | $7.48 | $7.63 | $7.36 | $7.58 | $7.58 | 5,346,030 |
| 2017-09-21 | $7.63 | $7.68 | $7.49 | $7.50 | $7.50 | 5,134,400 |
| 2017-09-20 | $7.48 | $7.65 | $7.46 | $7.65 | $7.65 | 5,885,920 |
| 2017-09-19 | $7.50 | $7.56 | $7.46 | $7.48 | $7.48 | 4,232,590 |
| 2017-09-18 | $7.44 | $7.53 | $7.40 | $7.52 | $7.52 | 3,713,930 |
| 2017-09-15 | $7.56 | $7.58 | $7.44 | $7.44 | $7.44 | 4,374,910 |
| 2017-09-14 | $7.59 | $7.63 | $7.52 | $7.56 | $7.56 | 4,012,290 |
| 2017-09-13 | $7.58 | $7.64 | $7.52 | $7.61 | $7.61 | 3,877,990 |
| 2017-09-12 | $7.72 | $7.72 | $7.57 | $7.61 | $7.61 | 6,282,560 |
| 2017-09-11 | $7.66 | $7.77 | $7.63 | $7.72 | $7.72 | 6,372,690 |
| 2017-09-08 | $7.72 | $7.83 | $7.61 | $7.69 | $7.69 | 8,255,870 |
| 2017-09-07 | $7.75 | $8.14 | $7.72 | $7.73 | $7.73 | 18,263,130 |
| 2017-09-06 | $7.54 | $7.76 | $7.52 | $7.75 | $7.75 | 9,628,440 |
| 2017-09-05 | $7.60 | $7.66 | $7.52 | $7.56 | $7.56 | 5,777,200 |
| 2017-09-04 | $7.45 | $7.70 | $7.38 | $7.61 | $7.61 | 11,611,770 |
| 2017-09-01 | $7.43 | $7.46 | $7.37 | $7.45 | $7.45 | 5,336,570 |
| 2017-08-31 | $7.39 | $7.46 | $7.36 | $7.43 | $7.43 | 4,533,360 |
| 2017-08-30 | $7.44 | $7.55 | $7.39 | $7.42 | $7.42 | 6,009,730 |
| 2017-08-29 | $7.41 | $7.52 | $7.36 | $7.45 | $7.45 | 7,253,390 |
| 2017-08-28 | $7.36 | $7.46 | $7.35 | $7.44 | $7.44 | 7,059,780 |
| 2017-08-25 | $7.25 | $7.38 | $7.25 | $7.35 | $7.35 | 4,256,630 |
| 2017-08-24 | $7.43 | $7.43 | $7.27 | $7.28 | $7.28 | 5,358,370 |
| 2017-08-23 | $7.33 | $7.54 | $7.32 | $7.45 | $7.45 | 9,644,530 |
| 2017-08-22 | $7.42 | $7.48 | $7.32 | $7.35 | $7.35 | 5,509,370 |
| 2017-08-21 | $7.43 | $7.46 | $7.35 | $7.42 | $7.42 | 4,536,780 |
| 2017-08-18 | $7.42 | $7.47 | $7.33 | $7.44 | $7.44 | 5,786,410 |
| 2017-08-17 | $7.39 | $7.55 | $7.35 | $7.47 | $7.47 | 7,427,890 |
| 2017-08-16 | $7.25 | $7.52 | $7.21 | $7.43 | $7.43 | 10,255,620 |
| 2017-08-15 | $7.22 | $7.27 | $7.19 | $7.26 | $7.26 | 3,842,370 |
| 2017-08-14 | $7.05 | $7.28 | $7.01 | $7.23 | $7.23 | 4,851,590 |
| 2017-08-11 | $7.00 | $7.14 | $6.92 | $7.00 | $7.00 | 4,841,930 |
| 2017-08-10 | $7.20 | $7.26 | $7.05 | $7.07 | $7.07 | 5,020,400 |
| 2017-08-09 | $7.25 | $7.30 | $7.21 | $7.22 | $7.22 | 4,950,940 |
| 2017-08-08 | $7.16 | $7.55 | $7.07 | $7.31 | $7.31 | 8,789,290 |
| 2017-08-07 | $7.16 | $7.28 | $7.12 | $7.19 | $7.19 | 3,351,990 |
| 2017-08-04 | $7.21 | $7.28 | $7.16 | $7.18 | $7.18 | 3,907,120 |
| 2017-08-03 | $7.11 | $7.38 | $7.07 | $7.24 | $7.24 | 6,554,230 |
| 2017-08-02 | $7.31 | $7.34 | $7.11 | $7.12 | $7.12 | 5,152,980 |
| 2017-08-01 | $7.28 | $7.39 | $7.25 | $7.31 | $7.31 | 5,548,930 |
| 2017-07-31 | $7.17 | $7.35 | $7.11 | $7.26 | $7.26 | 6,401,320 |
| 2017-07-28 | $7.22 | $7.29 | $7.16 | $7.17 | $7.17 | 6,740,390 |
| 2017-07-27 | $6.94 | $7.26 | $6.86 | $7.26 | $7.26 | 11,552,750 |
| 2017-07-26 | $6.96 | $7.01 | $6.90 | $6.94 | $6.94 | 4,053,350 |
| 2017-07-25 | $6.86 | $6.99 | $6.84 | $6.92 | $6.92 | 4,637,760 |
| 2017-07-24 | $6.91 | $6.92 | $6.76 | $6.88 | $6.88 | 5,813,070 |
| 2017-07-21 | $7.00 | $7.08 | $6.93 | $6.94 | $6.94 | 4,588,800 |
| 2017-07-20 | $6.96 | $7.07 | $6.94 | $6.96 | $6.96 | 5,326,570 |
| 2017-07-19 | $6.94 | $6.99 | $6.85 | $6.95 | $6.95 | 5,841,700 |
| 2017-07-18 | $6.90 | $7.04 | $6.80 | $6.99 | $6.99 | 6,290,780 |
| 2017-07-17 | $7.58 | $7.58 | $6.92 | $6.92 | $6.92 | 10,496,540 |
| 2017-07-14 | $7.81 | $7.86 | $7.66 | $7.69 | $7.69 | 4,674,500 |
| 2017-07-13 | $7.71 | $7.84 | $7.59 | $7.84 | $7.84 | 6,958,590 |
| 2017-07-12 | $7.73 | $7.87 | $7.50 | $7.72 | $7.72 | 8,018,210 |
| 2017-07-11 | $8.04 | $8.09 | $7.60 | $7.71 | $7.71 | 9,286,180 |
| 2017-07-10 | $8.17 | $8.21 | $8.07 | $8.07 | $8.07 | 5,061,800 |
| 2017-07-07 | $8.18 | $8.21 | $8.10 | $8.21 | $8.21 | 4,820,710 |
| 2017-07-06 | $8.22 | $8.31 | $8.09 | $8.20 | $8.20 | 5,947,500 |
| 2017-07-05 | $8.20 | $8.24 | $8.17 | $8.21 | $8.21 | 4,936,730 |
| 2017-07-04 | $8.15 | $8.27 | $8.11 | $8.20 | $8.20 | 4,691,360 |
| 2017-07-03 | $8.02 | $8.15 | $8.02 | $8.14 | $8.14 | 3,533,640 |
| 2017-06-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-28 | $8.29 | $8.29 | $8.10 | $8.10 | $8.10 | 5,789,930 |
| 2017-06-27 | $8.24 | $8.34 | $8.18 | $8.30 | $8.30 | 6,380,170 |
| 2017-06-26 | $8.09 | $8.22 | $8.04 | $8.20 | $8.20 | 6,647,500 |
| 2017-06-23 | $8.03 | $8.23 | $7.96 | $8.16 | $8.16 | 7,836,540 |
| 2017-06-22 | $8.33 | $8.42 | $8.09 | $8.09 | $8.09 | 8,532,020 |
| 2017-06-21 | $8.41 | $8.42 | $8.23 | $8.37 | $8.37 | 8,096,640 |
| 2017-06-20 | $8.57 | $8.61 | $8.36 | $8.36 | $8.36 | 16,193,820 |
| 2017-06-19 | $8.30 | $8.78 | $8.17 | $8.63 | $8.63 | 20,758,390 |
| 2017-06-16 | $8.72 | $9.12 | $8.40 | $8.42 | $8.42 | 26,114,110 |
| 2017-06-15 | $8.09 | $8.63 | $8.06 | $8.52 | $8.52 | 19,907,760 |
| 2017-06-14 | $7.90 | $8.51 | $7.90 | $8.19 | $8.19 | 16,104,020 |
| 2017-06-13 | $7.68 | $7.98 | $7.68 | $7.90 | $7.90 | 7,282,030 |
| 2017-06-12 | $7.97 | $7.99 | $7.68 | $7.72 | $7.72 | 7,842,690 |
| 2017-06-09 | $7.93 | $8.11 | $7.81 | $8.04 | $8.04 | 7,663,760 |
| 2017-06-08 | $8.00 | $8.05 | $7.93 | $7.94 | $7.94 | 6,622,420 |
| 2017-06-07 | $7.78 | $8.12 | $7.73 | $8.00 | $8.00 | 11,493,490 |
| 2017-06-06 | $7.68 | $7.94 | $7.60 | $7.84 | $7.84 | 11,366,690 |
| 2017-06-05 | $7.51 | $7.72 | $7.46 | $7.62 | $7.62 | 6,323,270 |
| 2017-06-02 | $7.30 | $7.54 | $7.29 | $7.48 | $7.48 | 7,543,100 |
| 2017-06-01 | $7.72 | $7.77 | $7.30 | $7.30 | $7.30 | 8,474,800 |
| 2017-05-31 | $7.94 | $8.08 | $7.80 | $7.81 | $7.81 | 7,881,900 |
| 2017-05-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2017-05-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2017-05-26 | $7.85 | $7.95 | $7.79 | $7.84 | $7.84 | 6,094,330 |
| 2017-05-25 | $7.70 | $7.95 | $7.60 | $7.87 | $7.87 | 8,479,880 |
| 2017-05-24 | $7.76 | $7.79 | $7.27 | $7.75 | $7.75 | 9,946,850 |
| 2017-05-23 | $8.10 | $8.18 | $7.78 | $7.80 | $7.80 | 8,663,520 |
| 2017-05-22 | $8.70 | $8.70 | $8.10 | $8.12 | $8.12 | 13,931,080 |
| 2017-05-19 | $8.68 | $8.79 | $8.65 | $8.74 | $8.74 | 6,667,430 |
| 2017-05-18 | $8.84 | $8.88 | $8.67 | $8.68 | $8.68 | 11,394,040 |
| 2017-05-17 | $9.05 | $9.25 | $8.89 | $8.98 | $8.98 | 14,794,710 |
| 2017-05-16 | $8.96 | $9.08 | $8.70 | $9.07 | $9.07 | 15,372,570 |
| 2017-05-15 | $8.70 | $9.17 | $8.65 | $8.95 | $8.95 | 22,894,530 |
| 2017-05-12 | $8.15 | $8.99 | $7.96 | $8.71 | $8.71 | 22,869,340 |
| 2017-05-11 | $8.29 | $8.38 | $7.84 | $8.17 | $8.17 | 11,427,470 |
| 2017-05-10 | $8.31 | $8.47 | $8.22 | $8.44 | $8.44 | 9,313,840 |
| 2017-05-09 | $8.24 | $8.38 | $8.10 | $8.33 | $8.33 | 8,016,530 |
| 2017-05-08 | $8.10 | $8.44 | $8.02 | $8.13 | $8.13 | 9,033,870 |
| 2017-05-05 | $8.68 | $8.74 | $8.16 | $8.16 | $8.16 | 11,860,380 |
| 2017-05-04 | $8.74 | $8.85 | $8.63 | $8.69 | $8.69 | 7,596,650 |
| 2017-05-03 | $8.85 | $8.94 | $8.66 | $8.73 | $8.73 | 8,957,760 |
| 2017-05-02 | $8.77 | $9.18 | $8.69 | $8.85 | $8.85 | 13,069,680 |
| 2017-05-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2017-04-28 | $8.84 | $8.87 | $8.71 | $8.78 | $8.78 | 11,554,620 |
| 2017-04-27 | $9.03 | $9.03 | $8.63 | $8.91 | $8.91 | 24,739,950 |
| 2017-04-26 | $8.06 | $8.86 | $7.98 | $8.86 | $8.86 | 14,744,000 |
| 2017-04-25 | $8.01 | $8.10 | $7.73 | $8.05 | $8.05 | 10,866,880 |
| 2017-04-24 | $8.63 | $8.63 | $8.00 | $8.00 | $8.00 | 13,065,550 |
| 2017-04-21 | $8.96 | $9.03 | $8.62 | $8.67 | $8.67 | 8,596,040 |
| 2017-04-20 | $8.82 | $9.05 | $8.76 | $8.91 | $8.91 | 9,224,640 |
| 2017-04-19 | $9.12 | $9.13 | $8.61 | $8.88 | $8.88 | 12,815,180 |
| 2017-04-18 | $9.46 | $9.59 | $9.12 | $9.14 | $9.14 | 12,319,690 |
| 2017-04-17 | $9.98 | $10.03 | $9.35 | $9.55 | $9.55 | 13,205,600 |
| 2017-04-14 | $10.20 | $10.25 | $10.00 | $10.07 | $10.07 | 7,068,680 |
| 2017-04-13 | $10.12 | $10.35 | $10.02 | $10.20 | $10.20 | 9,304,690 |
| 2017-04-12 | $10.14 | $10.55 | $10.09 | $10.19 | $10.19 | 13,550,700 |
| 2017-04-11 | $9.96 | $10.20 | $9.90 | $10.19 | $10.19 | 11,567,930 |
| 2017-04-10 | $10.70 | $10.71 | $9.90 | $10.00 | $10.00 | 18,861,250 |
| 2017-04-07 | $10.78 | $11.07 | $10.76 | $10.84 | $10.84 | 9,687,800 |
| 2017-04-06 | $10.73 | $10.95 | $10.69 | $10.83 | $10.83 | 9,340,130 |
| 2017-04-05 | $10.50 | $10.88 | $10.44 | $10.80 | $10.80 | 10,835,060 |
| 2017-04-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2017-04-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2017-03-31 | $10.75 | $10.77 | $10.50 | $10.64 | $10.64 | 9,888,680 |
| 2017-03-30 | $11.51 | $11.51 | $10.63 | $10.71 | $10.71 | 20,618,230 |
| 2017-03-29 | $11.88 | $11.93 | $11.53 | $11.54 | $11.54 | 9,750,070 |
| 2017-03-28 | $11.76 | $12.05 | $11.62 | $11.87 | $11.87 | 13,600,300 |
| 2017-03-27 | $11.55 | $11.79 | $11.52 | $11.79 | $11.79 | 11,402,380 |
| 2017-03-24 | $12.05 | $12.09 | $11.61 | $11.62 | $11.62 | 18,264,240 |
| 2017-03-23 | $11.89 | $12.20 | $11.87 | $12.02 | $12.02 | 13,732,020 |
| 2017-03-22 | $12.39 | $12.39 | $11.92 | $11.99 | $11.99 | 23,298,000 |
| 2017-03-21 | $12.88 | $12.88 | $12.46 | $12.51 | $12.51 | 18,561,230 |
| 2017-03-20 | $13.05 | $13.05 | $12.81 | $12.94 | $12.94 | 10,031,960 |
| 2017-03-17 | $13.13 | $13.22 | $12.97 | $12.99 | $12.99 | 12,181,010 |
| 2017-03-16 | $13.02 | $13.21 | $13.01 | $13.13 | $13.13 | 10,718,770 |
| 2017-03-15 | $13.08 | $13.16 | $13.00 | $13.04 | $13.04 | 11,200,550 |
| 2017-03-14 | $13.20 | $13.25 | $12.81 | $13.22 | $13.22 | 25,796,160 |
| 2017-03-13 | $13.49 | $13.58 | $13.11 | $13.20 | $13.20 | 17,806,990 |
| 2017-03-10 | $13.50 | $13.65 | $13.28 | $13.44 | $13.44 | 17,144,010 |
| 2017-03-09 | $13.89 | $13.92 | $13.58 | $13.58 | $13.58 | 12,376,270 |
| 2017-03-08 | $13.73 | $13.92 | $13.65 | $13.89 | $13.89 | 15,638,910 |
| 2017-03-07 | $14.10 | $14.17 | $13.79 | $13.83 | $13.83 | 21,169,690 |
| 2017-03-06 | $13.97 | $14.20 | $13.97 | $14.10 | $14.10 | 17,856,410 |
| 2017-03-03 | $14.22 | $14.23 | $13.88 | $14.03 | $14.03 | 20,837,120 |
| 2017-03-02 | $14.68 | $14.88 | $14.28 | $14.31 | $14.31 | 26,285,370 |
| 2017-03-01 | $14.90 | $14.98 | $14.52 | $14.77 | $14.77 | 36,188,990 |
| 2017-02-28 | $15.99 | $15.99 | $14.72 | $15.03 | $15.03 | 55,935,170 |
| 2017-02-27 | $16.41 | $16.97 | $15.92 | $16.16 | $16.16 | 70,139,460 |
| 2017-02-24 | $14.01 | $15.60 | $14.00 | $15.60 | $15.60 | 38,308,310 |
| 2017-02-23 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-22 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-21 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-20 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-17 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-15 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-14 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-13 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-10 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-08 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-07 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-02-01 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-31 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-25 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-24 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-23 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-20 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-19 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-18 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-17 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-13 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-12 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-11 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-10 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-04 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-29 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-23 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-22 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-21 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-20 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-19 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-15 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-14 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-13 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-12 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-08 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-07 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-01 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-11-30 | $13.85 | $14.32 | $13.77 | $14.18 | $14.18 | 16,812,480 |
| 2016-11-29 | $13.90 | $14.04 | $13.80 | $13.91 | $13.91 | 11,301,470 |
| 2016-11-28 | $14.10 | $14.17 | $13.88 | $13.91 | $13.91 | 14,020,320 |
| 2016-11-25 | $14.31 | $14.33 | $13.72 | $14.18 | $14.18 | 19,505,460 |
| 2016-11-24 | $14.51 | $14.87 | $14.34 | $14.37 | $14.37 | 26,082,830 |
| 2016-11-23 | $14.15 | $15.09 | $14.14 | $14.64 | $14.64 | 42,410,110 |
| 2016-11-22 | $14.16 | $14.36 | $14.02 | $14.13 | $14.13 | 19,165,360 |
| 2016-11-21 | $13.96 | $14.45 | $13.80 | $14.23 | $14.23 | 29,889,870 |
| 2016-11-18 | $13.37 | $14.58 | $13.37 | $14.12 | $14.12 | 41,793,370 |
| 2016-11-17 | $13.44 | $13.52 | $13.31 | $13.41 | $13.41 | 9,502,410 |
| 2016-11-16 | $13.75 | $13.85 | $13.50 | $13.55 | $13.55 | 16,494,040 |
| 2016-11-15 | $13.40 | $13.73 | $13.23 | $13.71 | $13.71 | 19,852,970 |
| 2016-11-14 | $13.31 | $13.51 | $13.29 | $13.37 | $13.37 | 12,791,380 |
| 2016-11-11 | $13.19 | $13.35 | $13.13 | $13.29 | $13.29 | 10,905,520 |
| 2016-11-10 | $13.18 | $13.38 | $13.15 | $13.24 | $13.24 | 10,630,470 |
| 2016-11-09 | $13.35 | $13.45 | $12.97 | $13.06 | $13.06 | 13,969,320 |
| 2016-11-08 | $13.06 | $13.76 | $13.02 | $13.40 | $13.40 | 21,069,360 |
| 2016-11-07 | $12.95 | $13.03 | $12.85 | $12.96 | $12.96 | 6,593,890 |
| 2016-11-04 | $13.19 | $13.22 | $12.98 | $13.04 | $13.04 | 8,907,360 |
| 2016-11-03 | $13.00 | $13.26 | $12.86 | $13.23 | $13.23 | 10,231,490 |
| 2016-11-02 | $13.13 | $13.25 | $12.92 | $12.94 | $12.94 | 8,858,190 |
| 2016-11-01 | $13.05 | $13.34 | $13.02 | $13.19 | $13.19 | 8,658,820 |
| 2016-10-31 | $12.83 | $13.05 | $12.83 | $13.02 | $13.02 | 0 |
| 2016-10-28 | $13.36 | $13.36 | $13.11 | $13.12 | $13.12 | 8,379,290 |
| 2016-10-27 | $13.31 | $13.33 | $13.11 | $13.31 | $13.31 | 11,800,030 |
| 2016-10-26 | $13.76 | $13.76 | $13.41 | $13.42 | $13.42 | 13,721,440 |
| 2016-10-25 | $13.82 | $13.85 | $13.68 | $13.76 | $13.76 | 9,289,100 |
| 2016-10-24 | $13.71 | $13.94 | $13.61 | $13.81 | $13.81 | 10,300,880 |
| 2016-10-21 | $14.02 | $14.09 | $13.63 | $13.85 | $13.85 | 12,927,710 |
| 2016-10-20 | $13.72 | $14.29 | $13.72 | $14.11 | $14.11 | 21,630,180 |
| 2016-10-19 | $13.96 | $14.02 | $13.75 | $13.75 | $13.75 | 11,583,670 |
| 2016-10-18 | $13.78 | $13.97 | $13.62 | $13.95 | $13.95 | 11,382,690 |
| 2016-10-17 | $13.84 | $14.10 | $13.60 | $13.80 | $13.80 | 15,599,910 |
| 2016-10-14 | $14.24 | $14.32 | $13.93 | $14.00 | $14.00 | 18,813,050 |
| 2016-10-13 | $13.78 | $14.67 | $13.71 | $14.40 | $14.40 | 39,079,520 |
| 2016-10-12 | $13.09 | $14.51 | $13.04 | $14.13 | $14.13 | 50,044,100 |
| 2016-10-11 | $13.08 | $13.19 | $12.92 | $13.19 | $13.19 | 8,977,460 |
| 2016-10-10 | $12.65 | $13.07 | $12.62 | $13.05 | $13.05 | 11,152,270 |
| 2016-10-07 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-10-06 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-10-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-10-04 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-10-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-09-30 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2016-09-29 | $12.45 | $12.68 | $12.45 | $12.59 | $12.59 | 6,425,250 |
| 2016-09-28 | $12.77 | $12.77 | $12.55 | $12.56 | $12.56 | 6,147,540 |
| 2016-09-27 | $12.59 | $12.71 | $12.51 | $12.68 | $12.68 | 7,687,460 |
| 2016-09-26 | $13.47 | $13.47 | $12.57 | $12.60 | $12.60 | 17,729,270 |
| 2016-09-23 | $13.64 | $13.65 | $13.49 | $13.50 | $13.50 | 6,233,570 |
| 2016-09-22 | $13.74 | $13.78 | $13.58 | $13.60 | $13.60 | 7,431,670 |
| 2016-09-21 | $13.60 | $13.73 | $13.53 | $13.65 | $13.65 | 6,700,970 |
| 2016-09-20 | $13.65 | $13.73 | $13.54 | $13.57 | $13.57 | 6,118,840 |
| 2016-09-19 | $13.57 | $13.87 | $13.57 | $13.73 | $13.73 | 8,873,490 |
| 2016-09-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-15 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-14 | $13.50 | $13.58 | $13.40 | $13.47 | $13.47 | 6,399,510 |
| 2016-09-13 | $13.68 | $13.70 | $13.50 | $13.63 | $13.63 | 7,056,060 |
| 2016-09-12 | $13.80 | $13.95 | $13.55 | $13.55 | $13.55 | 14,370,490 |
| 2016-09-09 | $14.28 | $14.45 | $14.16 | $14.17 | $14.17 | 10,529,960 |
| 2016-09-08 | $14.34 | $14.37 | $14.20 | $14.30 | $14.30 | 12,995,380 |
| 2016-09-07 | $14.41 | $14.96 | $14.40 | $14.44 | $14.44 | 27,410,640 |
| 2016-09-06 | $14.00 | $14.41 | $13.92 | $14.40 | $14.40 | 19,674,010 |
| 2016-09-05 | $14.02 | $14.17 | $13.96 | $14.04 | $14.04 | 7,327,240 |
| 2016-09-02 | $13.98 | $14.14 | $13.89 | $13.96 | $13.96 | 8,205,550 |
| 2016-09-01 | $14.15 | $14.32 | $14.06 | $14.06 | $14.06 | 8,344,980 |
| 2016-08-31 | $14.15 | $14.25 | $14.03 | $14.20 | $14.20 | 8,030,970 |
| 2016-08-30 | $14.29 | $14.29 | $14.12 | $14.16 | $14.16 | 10,706,640 |
| 2016-08-29 | $14.42 | $14.60 | $14.20 | $14.29 | $14.29 | 19,693,210 |
| 2016-08-26 | $14.13 | $14.45 | $14.13 | $14.42 | $14.42 | 15,712,960 |
| 2016-08-25 | $14.21 | $14.21 | $13.93 | $14.13 | $14.13 | 12,614,090 |
| 2016-08-24 | $14.20 | $14.34 | $14.15 | $14.31 | $14.31 | 12,250,530 |
| 2016-08-23 | $14.30 | $14.44 | $14.08 | $14.25 | $14.25 | 21,910,270 |
| 2016-08-22 | $15.15 | $15.39 | $14.52 | $14.57 | $14.57 | 28,870,060 |
| 2016-08-19 | $14.70 | $15.05 | $14.68 | $14.97 | $14.97 | 21,984,650 |
| 2016-08-18 | $14.79 | $14.99 | $14.65 | $14.80 | $14.80 | 16,638,280 |
| 2016-08-17 | $14.70 | $15.20 | $14.64 | $14.87 | $14.87 | 24,838,280 |
| 2016-08-16 | $14.66 | $15.04 | $14.66 | $14.84 | $14.84 | 23,345,110 |
| 2016-08-15 | $14.90 | $15.15 | $14.66 | $14.86 | $14.86 | 41,032,240 |
| 2016-08-12 | $14.05 | $14.65 | $14.04 | $14.57 | $14.57 | 28,706,530 |
| 2016-08-11 | $14.34 | $14.42 | $14.10 | $14.10 | $14.10 | 11,406,660 |
| 2016-08-10 | $14.42 | $14.76 | $14.35 | $14.48 | $14.48 | 17,671,510 |
| 2016-08-09 | $14.10 | $14.37 | $14.10 | $14.28 | $14.28 | 12,205,690 |
| 2016-08-08 | $14.10 | $14.26 | $13.77 | $14.19 | $14.19 | 11,335,130 |
| 2016-08-05 | $14.31 | $14.38 | $14.10 | $14.17 | $14.17 | 18,994,580 |
| 2016-08-04 | $14.47 | $15.15 | $14.29 | $14.60 | $14.60 | 34,977,110 |
| 2016-08-03 | $14.10 | $14.39 | $13.92 | $14.18 | $14.18 | 22,247,310 |
| 2016-08-02 | $14.26 | $14.32 | $14.08 | $14.20 | $14.20 | 9,155,100 |
| 2016-08-01 | $14.17 | $14.40 | $13.60 | $14.25 | $14.25 | 19,966,540 |
| 2016-07-29 | $14.40 | $14.65 | $14.13 | $14.17 | $14.17 | 16,403,320 |
| 2016-07-28 | $14.85 | $15.05 | $14.31 | $14.59 | $14.59 | 24,265,630 |
| 2016-07-27 | $15.65 | $16.15 | $14.52 | $15.18 | $15.18 | 42,187,480 |
| 2016-07-26 | $15.35 | $15.59 | $15.33 | $15.49 | $15.49 | 11,736,490 |
| 2016-07-25 | $15.45 | $15.55 | $15.26 | $15.40 | $15.40 | 15,214,780 |
| 2016-07-22 | $15.88 | $15.99 | $15.63 | $15.64 | $15.64 | 14,942,750 |
| 2016-07-21 | $15.82 | $16.14 | $15.72 | $15.87 | $15.87 | 16,697,280 |
| 2016-07-20 | $15.89 | $15.99 | $15.70 | $15.77 | $15.77 | 15,740,260 |
| 2016-07-19 | $15.53 | $16.29 | $15.21 | $16.01 | $16.01 | 30,621,240 |
| 2016-07-18 | $15.81 | $15.90 | $15.45 | $15.64 | $15.64 | 15,556,030 |
| 2016-07-15 | $16.15 | $16.45 | $15.92 | $15.98 | $15.98 | 21,478,440 |
| 2016-07-14 | $15.90 | $16.18 | $15.66 | $15.94 | $15.94 | 19,184,600 |
| 2016-07-13 | $15.58 | $16.14 | $15.38 | $16.06 | $16.06 | 29,830,500 |
| 2016-07-12 | $15.65 | $15.66 | $15.00 | $15.63 | $15.63 | 41,886,730 |
| 2016-07-11 | $16.30 | $16.94 | $15.80 | $16.05 | $16.05 | 50,231,440 |
| 2016-07-08 | $17.35 | $17.61 | $17.30 | $17.44 | $17.44 | 13,916,840 |
| 2016-07-07 | $17.82 | $17.82 | $17.25 | $17.45 | $17.45 | 22,676,010 |
| 2016-07-06 | $17.70 | $17.98 | $17.61 | $17.82 | $17.82 | 24,224,850 |
| 2016-07-05 | $17.75 | $17.96 | $17.42 | $17.85 | $17.85 | 27,148,960 |
| 2016-07-04 | $17.35 | $17.81 | $17.23 | $17.67 | $17.67 | 25,922,940 |
| 2016-07-01 | $17.80 | $18.15 | $17.58 | $17.68 | $17.68 | 44,302,790 |
| 2016-06-30 | $16.64 | $18.45 | $16.51 | $18.26 | $18.26 | 68,188,300 |
| 2016-06-29 | $17.00 | $17.57 | $16.71 | $16.77 | $16.77 | 37,873,550 |
| 2016-06-28 | $16.01 | $16.88 | $15.92 | $16.82 | $16.82 | 40,407,320 |
| 2016-06-27 | $15.50 | $16.22 | $15.41 | $16.05 | $16.05 | 22,061,450 |
| 2016-06-24 | $16.38 | $16.58 | $14.90 | $15.70 | $15.70 | 31,131,390 |
| 2016-06-23 | $16.48 | $16.59 | $16.30 | $16.38 | $16.38 | 17,770,750 |
| 2016-06-22 | $16.60 | $16.82 | $16.28 | $16.62 | $16.62 | 25,676,100 |
| 2016-06-21 | $16.58 | $16.88 | $16.31 | $16.46 | $16.46 | 22,074,590 |
| 2016-06-20 | $16.40 | $16.63 | $16.11 | $16.55 | $16.55 | 17,718,170 |
| 2016-06-17 | $16.81 | $17.20 | $16.40 | $16.67 | $16.67 | 23,454,560 |
| 2016-06-16 | $16.80 | $17.40 | $16.76 | $16.87 | $16.87 | 24,382,890 |
| 2016-06-15 | $16.23 | $17.19 | $16.08 | $16.94 | $16.94 | 25,011,450 |
| 2016-06-14 | $16.39 | $16.58 | $16.07 | $16.39 | $16.39 | 19,267,920 |
| 2016-06-13 | $17.68 | $17.80 | $16.40 | $16.40 | $16.40 | 28,271,070 |
| 2016-06-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2016-06-09 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2016-06-08 | $18.25 | $18.40 | $18.01 | $18.14 | $18.14 | 23,568,540 |
| 2016-06-07 | $18.69 | $19.11 | $18.16 | $18.49 | $18.49 | 40,019,330 |
| 2016-06-06 | $18.47 | $18.77 | $18.21 | $18.65 | $18.65 | 28,449,490 |
| 2016-06-03 | $18.50 | $18.78 | $18.01 | $18.52 | $18.52 | 39,546,340 |
| 2016-06-02 | $18.18 | $18.80 | $18.04 | $18.70 | $18.70 | 38,867,790 |
| 2016-06-01 | $17.68 | $18.88 | $17.58 | $18.38 | $18.38 | 47,325,000 |
| 2016-05-31 | $16.85 | $17.99 | $16.75 | $17.74 | $17.74 | 35,842,810 |
| 2016-05-30 | $17.01 | $17.15 | $16.52 | $16.86 | $16.86 | 26,059,370 |
| 2016-05-27 | $16.60 | $18.39 | $16.36 | $17.40 | $17.40 | 45,260,320 |
| 2016-05-26 | $16.90 | $17.09 | $16.03 | $16.72 | $16.72 | 28,467,410 |
| 2016-05-25 | $17.66 | $17.75 | $17.11 | $17.14 | $17.14 | 21,146,910 |
| 2016-05-24 | $17.88 | $17.89 | $17.24 | $17.41 | $17.41 | 23,012,580 |
| 2016-05-23 | $17.53 | $18.10 | $17.42 | $17.95 | $17.95 | 29,594,030 |
| 2016-05-20 | $17.21 | $17.62 | $17.10 | $17.57 | $17.57 | 22,936,600 |
| 2016-05-19 | $17.20 | $18.20 | $17.19 | $17.66 | $17.66 | 33,096,510 |
| 2016-05-18 | $18.20 | $19.18 | $17.68 | $17.89 | $17.89 | 43,849,970 |
| 2016-05-17 | $17.70 | $18.09 | $17.21 | $17.69 | $17.69 | 32,422,520 |
| 2016-05-16 | $17.48 | $17.78 | $16.85 | $17.71 | $17.71 | 23,214,230 |
| 2016-05-13 | $17.56 | $17.98 | $17.20 | $17.33 | $17.33 | 21,463,860 |
| 2016-05-12 | $17.80 | $17.82 | $16.74 | $17.59 | $17.59 | 26,330,660 |
| 2016-05-11 | $19.15 | $19.37 | $18.12 | $18.22 | $18.22 | 24,682,990 |
| 2016-05-10 | $18.32 | $19.42 | $18.32 | $18.78 | $18.78 | 31,259,380 |
| 2016-05-09 | $19.50 | $19.59 | $18.10 | $18.32 | $18.32 | 32,355,580 |
| 2016-05-06 | $21.38 | $21.70 | $20.00 | $20.05 | $20.05 | 42,865,140 |
| 2016-05-05 | $21.50 | $21.58 | $21.00 | $21.40 | $21.40 | 42,533,220 |
| 2016-05-04 | $21.87 | $22.44 | $21.62 | $21.90 | $21.90 | 54,940,510 |
| 2016-05-03 | $20.24 | $22.00 | $20.24 | $22.00 | $22.00 | 65,906,550 |
| 2016-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-04-29 | $20.00 | $20.20 | $19.82 | $20.00 | $20.00 | 23,324,070 |
| 2016-04-28 | $21.00 | $21.20 | $19.68 | $20.33 | $20.33 | 43,102,310 |
| 2016-04-27 | $21.50 | $21.67 | $21.06 | $21.18 | $21.18 | 35,608,110 |
| 2016-04-26 | $22.18 | $22.18 | $21.10 | $21.70 | $21.70 | 40,993,000 |
| 2016-04-25 | $21.99 | $22.63 | $21.50 | $22.20 | $22.20 | 35,188,400 |
| 2016-04-22 | $21.52 | $22.68 | $21.31 | $21.95 | $21.95 | 41,566,580 |
| 2016-04-21 | $23.70 | $23.79 | $22.00 | $22.19 | $22.19 | 61,512,990 |
| 2016-04-20 | $25.55 | $25.65 | $23.42 | $24.02 | $24.02 | 91,567,330 |
| 2016-04-19 | $24.51 | $26.60 | $24.06 | $26.02 | $26.02 | 107,743,280 |
| 2016-04-18 | $24.51 | $26.39 | $24.16 | $24.85 | $24.85 | 100,218,670 |
| 2016-04-15 | $21.83 | $23.99 | $21.83 | $23.99 | $23.99 | 95,094,900 |
| 2016-04-14 | $22.01 | $22.30 | $21.59 | $21.81 | $21.81 | 47,210,140 |
| 2016-04-13 | $22.00 | $22.80 | $21.50 | $22.28 | $22.28 | 68,121,320 |
| 2016-04-12 | $22.17 | $22.70 | $21.20 | $22.19 | $22.19 | 66,252,680 |
| 2016-04-11 | $22.50 | $23.39 | $21.60 | $22.04 | $22.04 | 103,213,420 |
| 2016-04-08 | $21.47 | $24.66 | $21.28 | $23.90 | $23.90 | 149,699,420 |
| 2016-04-07 | $18.62 | $22.42 | $18.61 | $22.42 | $22.42 | 157,654,610 |
| 2016-04-06 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 7,036,100 |
| 2016-04-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2,334,500 |
| 2016-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2016-04-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,053,400 |
| 2016-03-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 695,800 |
| 2016-03-30 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 494,000 |
| 2016-03-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-28 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-24 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-21 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-18 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-16 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-10 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-09 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-03-01 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-26 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-24 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-19 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-18 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-16 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-12 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-10 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-09 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-05 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-02-01 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-28 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-27 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-26 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-21 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-20 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-19 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-18 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-13 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-12 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-06 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-05 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2016-01-01 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-31 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-30 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-28 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-24 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-21 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-18 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-16 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-10 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-09 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-12-01 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-30 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-27 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-26 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-24 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-20 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-19 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-18 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-16 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-13 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-12 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-10 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-09 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-06 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-05 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-11-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-30 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-28 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-27 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-26 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-21 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-20 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-19 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-16 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-13 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-12 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-09 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-06 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-05 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-10-01 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-30 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-28 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-24 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-21 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-18 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-16 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-10 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-09 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-02 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-09-01 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2015-08-31 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
CHENGDU GEEYA TECHNOLOGY COLTD (300028) News Headlines
Recent CHENGDU GEEYA TECHNOLOGY COLTD (300028) News
Similar Companies to CHENGDU GEEYA TECHNOLOGY COLTD (300028) 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 | -- | -- | -- |