Hunan China Sun Pharmactcl Mchnry Company Ltd (300216) Stock

Data as of July 17, 2025

$0.19 ($0.00) 0.00%

Hunan China Sun Pharmactcl Mchnry Company Ltd - Daily Information

Click for more stock information on Hunan China Sun Pharmactcl Mchnry Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$0.17
Previous Close	$0.19
High	$0.21
Low	$0.17
Adjusted Open	$0.17
Previous Adjusted Close	$0.19
Adjusted High	$0.21
Adjusted Low	$0.17

About Hunan China Sun Pharmactcl Mchnry Company Ltd (300216)

Hunan China Sun Pharmaceutical Machinery Co., Ltd is principally engaged in the manufacture and distribution of infusion solutions manufacture equipment. The Company primarily provides automatic manufacture line of non polyvinyl chloride (PVC) film soft pack big infusion solutions, automatic manufacture line of plastic bottled big infusion solutions, automatic manufacture line of glass bottled big infusion solutions and automatic manufacture line of glass ampoule big infusion solutions. Its products are applied in the manufacture of various infusion solutions, including the manufacture and washing of infusion solutions packages, the filling of infusion solutions, as well as the sealing and sterilization of infusion solutions, among others.

Invest in Hunan China Sun Pharmactcl Mchnry Company Ltd (300216)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Hunan China Sun Pharmactcl Mchnry Company Ltd (300216)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-15	$0.17	$0.21	$0.17	$0.19	$0.19	106,728,930
2020-09-14	$0.19	$0.19	$0.19	$0.19	$0.19	24,593,100
2020-09-11	$0.21	$0.21	$0.21	$0.21	$0.21	1,209,100
2020-09-10	$0.23	$0.23	$0.23	$0.23	$0.23	783,300
2020-09-09	$0.25	$0.25	$0.25	$0.25	$0.25	701,300
2020-09-08	$0.28	$0.28	$0.28	$0.28	$0.28	575,800
2020-09-07	$0.31	$0.31	$0.31	$0.31	$0.31	335,100
2020-09-04	$0.34	$0.34	$0.34	$0.34	$0.34	108,800
2020-09-03	$0.38	$0.38	$0.38	$0.38	$0.38	34,800
2020-09-02	$0.42	$0.42	$0.42	$0.42	$0.42	19,700
2020-09-01	$0.47	$0.47	$0.47	$0.47	$0.47	15,700
2020-08-31	$0.52	$0.52	$0.52	$0.52	$0.52	21,500
2020-08-28	$0.58	$0.58	$0.58	$0.58	$0.58	5,400
2020-08-27	$0.64	$0.64	$0.64	$0.64	$0.64	5,200
2020-08-26	$0.71	$0.71	$0.71	$0.71	$0.71	5,300
2020-08-25	$0.79	$0.79	$0.79	$0.79	$0.79	3,800
2020-08-24	$0.88	$0.88	$0.88	$0.88	$0.88	300
2020-08-21	$0.98	$0.98	$0.98	$0.98	$0.98	1,900
2020-08-20	$1.09	$1.09	$1.09	$1.09	$1.09	500
2020-08-19	$1.21	$1.21	$1.21	$1.21	$1.21	10,100
2020-08-18	$1.34	$1.34	$1.34	$1.34	$1.34	200
2020-08-17	$1.49	$1.49	$1.49	$1.49	$1.49	100
2020-08-14	$1.65	$1.65	$1.65	$1.65	$1.65	100
2020-08-13	$1.83	$1.83	$1.83	$1.83	$1.83	17,800
2020-08-12	$2.03	$2.03	$2.03	$2.03	$2.03	100
2020-08-11	$2.25	$2.25	$2.25	$2.25	$2.25	2,000
2020-08-10	$2.50	$2.50	$2.50	$2.50	$2.50	100
2020-08-07	$2.78	$2.78	$2.78	$2.78	$2.78	200
2020-08-06	$3.09	$3.09	$3.09	$3.09	$3.09	40,300
2020-08-05	$3.43	$3.43	$3.43	$3.43	$3.43	100
2019-04-25	$3.52	$3.98	$3.52	$3.81	$3.81	68,487,980
2019-04-24	$3.18	$3.72	$3.15	$3.72	$3.72	46,428,550
2019-04-23	$3.68	$3.68	$3.38	$3.38	$3.38	34,434,610
2019-04-22	$3.89	$3.89	$3.73	$3.75	$3.75	18,323,540
2019-04-19	$3.94	$3.95	$3.77	$3.93	$3.93	22,671,170
2019-04-18	$4.02	$4.04	$3.89	$3.91	$3.91	24,226,550
2019-04-17	$3.98	$4.09	$3.96	$4.05	$4.05	19,600,920
2019-04-16	$4.07	$4.09	$3.85	$4.02	$4.02	21,350,110
2019-04-15	$4.15	$4.24	$4.03	$4.04	$4.04	13,930,410
2019-04-12	$4.16	$4.21	$4.10	$4.12	$4.12	14,387,010
2019-04-11	$4.34	$4.35	$4.14	$4.16	$4.16	20,404,280
2019-04-10	$4.23	$4.45	$4.08	$4.33	$4.33	33,707,500
2019-04-09	$4.13	$4.25	$4.13	$4.23	$4.23	17,155,960
2019-04-08	$4.32	$4.37	$4.11	$4.19	$4.19	21,808,510
2019-04-05	$4.34	$4.34	$4.34	$4.34	$4.34	0
2019-04-04	$4.41	$4.49	$4.30	$4.34	$4.34	18,213,990
2019-04-03	$4.35	$4.48	$4.31	$4.42	$4.42	19,054,900
2019-04-02	$4.40	$4.48	$4.30	$4.35	$4.35	26,161,650
2019-04-01	$4.26	$4.53	$4.20	$4.44	$4.44	31,227,200
2019-03-29	$4.09	$4.19	$3.97	$4.16	$4.16	20,581,340
2019-03-28	$4.19	$4.27	$4.02	$4.03	$4.03	19,486,100
2019-03-27	$4.24	$4.29	$4.11	$4.22	$4.22	21,372,480
2019-03-26	$4.49	$4.54	$4.15	$4.18	$4.18	27,289,580
2019-03-25	$4.46	$4.59	$4.36	$4.41	$4.41	23,747,370
2019-03-22	$4.69	$4.70	$4.52	$4.61	$4.61	25,062,150
2019-03-21	$4.67	$4.83	$4.61	$4.73	$4.73	35,511,880
2019-03-20	$4.66	$4.72	$4.50	$4.63	$4.63	20,065,100
2019-03-19	$4.65	$4.78	$4.53	$4.67	$4.67	27,865,750
2019-03-18	$4.48	$4.69	$4.47	$4.60	$4.60	26,418,190
2019-03-15	$4.47	$4.58	$4.40	$4.46	$4.46	21,555,400
2019-03-14	$4.61	$4.69	$4.30	$4.36	$4.36	24,370,380
2019-03-13	$4.80	$4.80	$4.48	$4.55	$4.55	28,444,530
2019-03-12	$4.80	$4.96	$4.68	$4.80	$4.80	38,312,060
2019-03-11	$4.44	$4.74	$4.41	$4.74	$4.74	37,107,230
2019-03-08	$4.99	$4.99	$4.61	$4.61	$4.61	49,614,480
2019-03-07	$4.86	$5.18	$4.75	$5.12	$5.12	56,200,470
2019-03-06	$4.69	$4.98	$4.63	$4.90	$4.90	60,367,710
2019-03-05	$4.58	$4.74	$4.50	$4.66	$4.66	49,050,260
2019-03-04	$4.44	$4.92	$4.44	$4.69	$4.69	71,758,390
2019-03-01	$4.40	$4.81	$4.40	$4.59	$4.59	88,764,750
2019-02-28	$3.90	$4.37	$3.88	$4.37	$4.37	55,448,300
2019-02-27	$4.03	$4.15	$3.91	$3.97	$3.97	34,028,030
2019-02-26	$3.86	$4.24	$3.86	$4.09	$4.09	54,196,070
2019-02-25	$3.74	$3.94	$3.73	$3.92	$3.92	37,401,460
2019-02-22	$3.60	$3.83	$3.60	$3.73	$3.73	31,958,850
2019-02-21	$3.72	$3.75	$3.59	$3.62	$3.62	23,491,550
2019-02-20	$3.63	$3.77	$3.63	$3.69	$3.69	21,976,380
2019-02-19	$3.62	$3.85	$3.56	$3.67	$3.67	34,448,420
2019-02-18	$3.47	$3.58	$3.43	$3.58	$3.58	25,212,100
2019-02-15	$3.46	$3.54	$3.40	$3.44	$3.44	14,662,520
2019-02-14	$3.47	$3.52	$3.45	$3.48	$3.48	13,530,340
2019-02-13	$3.40	$3.58	$3.38	$3.47	$3.47	27,828,070
2019-02-12	$3.30	$3.61	$3.26	$3.52	$3.52	31,679,440
2019-02-11	$3.11	$3.28	$3.10	$3.28	$3.28	13,197,050
2019-02-08	$3.11	$3.11	$3.11	$3.11	$3.11	0
2019-02-07	$3.11	$3.11	$3.11	$3.11	$3.11	0
2019-02-06	$3.11	$3.11	$3.11	$3.11	$3.11	0
2019-02-05	$3.11	$3.11	$3.11	$3.11	$3.11	0
2019-02-04	$3.11	$3.11	$3.11	$3.11	$3.11	0
2019-02-01	$3.00	$3.12	$3.00	$3.11	$3.11	11,283,850
2019-01-31	$3.02	$3.17	$3.02	$3.02	$3.02	20,147,890
2019-01-30	$3.36	$3.45	$3.32	$3.36	$3.36	7,707,320
2019-01-29	$3.43	$3.47	$3.28	$3.42	$3.42	12,626,520
2019-01-28	$3.74	$3.78	$3.42	$3.48	$3.48	19,642,320
2019-01-25	$3.89	$3.89	$3.75	$3.76	$3.76	11,358,200
2019-01-24	$3.90	$3.92	$3.82	$3.88	$3.88	8,686,900
2019-01-23	$3.97	$3.99	$3.86	$3.90	$3.90	8,612,080
2019-01-22	$3.98	$4.05	$3.94	$3.97	$3.97	8,494,700
2019-01-21	$3.99	$4.05	$3.97	$4.01	$4.01	8,773,700
2019-01-18	$3.99	$4.02	$3.93	$4.01	$4.01	8,938,000
2019-01-17	$4.05	$4.07	$3.97	$3.98	$3.98	9,534,810
2019-01-16	$4.07	$4.09	$4.00	$4.01	$4.01	8,751,900
2019-01-15	$4.03	$4.07	$3.95	$4.04	$4.04	11,786,890
2019-01-14	$4.11	$4.13	$4.04	$4.07	$4.07	10,643,100
2019-01-11	$4.04	$4.17	$4.03	$4.15	$4.15	13,463,000
2019-01-10	$4.19	$4.41	$4.10	$4.13	$4.13	23,872,500
2019-01-09	$4.12	$4.19	$4.07	$4.08	$4.08	18,621,920
2019-01-08	$4.06	$4.27	$4.03	$4.15	$4.15	20,120,570
2019-01-07	$4.02	$4.13	$3.99	$4.09	$4.09	14,709,290
2019-01-04	$3.88	$4.06	$3.86	$4.02	$4.02	16,933,500
2019-01-03	$3.90	$4.07	$3.86	$3.97	$3.97	15,480,480
2019-01-02	$3.85	$3.99	$3.84	$3.91	$3.91	11,974,880
2019-01-01	$3.83	$3.83	$3.83	$3.83	$3.83	0
2018-12-31	$3.83	$3.83	$3.83	$3.83	$3.83	0
2018-12-28	$3.90	$3.99	$3.81	$3.83	$3.83	13,545,240
2018-12-27	$4.14	$4.17	$3.91	$3.93	$3.93	13,128,500
2018-12-26	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-12-25	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-12-24	$4.27	$4.27	$4.15	$4.20	$4.20	16,055,580
2018-12-21	$4.35	$4.39	$4.25	$4.27	$4.27	22,792,000
2018-12-20	$4.58	$4.66	$4.33	$4.45	$4.45	39,368,500
2018-12-19	$4.19	$4.52	$4.18	$4.52	$4.52	17,546,010
2018-12-18	$4.14	$4.16	$4.02	$4.11	$4.11	8,606,940
2018-12-17	$4.03	$4.19	$3.99	$4.16	$4.16	13,505,480
2018-12-14	$4.20	$4.22	$4.01	$4.03	$4.03	13,484,620
2018-12-13	$4.22	$4.26	$4.11	$4.21	$4.21	11,975,720
2018-12-12	$4.26	$4.30	$4.20	$4.21	$4.21	9,153,000
2018-12-11	$4.18	$4.35	$4.18	$4.26	$4.26	15,007,400
2018-12-10	$4.23	$4.28	$4.14	$4.19	$4.19	12,133,300
2018-12-07	$4.48	$4.53	$4.09	$4.32	$4.32	27,855,900
2018-12-06	$4.56	$4.68	$4.50	$4.51	$4.51	14,752,200
2018-12-05	$4.55	$4.62	$4.50	$4.55	$4.55	13,741,400
2018-12-04	$4.64	$4.73	$4.60	$4.68	$4.68	12,727,640
2018-12-03	$4.67	$4.74	$4.60	$4.66	$4.66	16,913,470
2018-11-30	$4.51	$4.64	$4.41	$4.58	$4.58	18,911,590
2018-11-29	$5.00	$5.03	$4.65	$4.67	$4.67	21,709,900
2018-11-28	$4.91	$4.97	$4.78	$4.93	$4.93	20,815,340
2018-11-27	$4.81	$5.04	$4.77	$4.98	$4.98	29,468,640
2018-11-26	$4.67	$4.94	$4.67	$4.90	$4.90	22,875,280
2018-11-23	$4.86	$4.92	$4.63	$4.73	$4.73	30,508,280
2018-11-22	$4.84	$5.17	$4.81	$5.01	$5.01	36,315,040
2018-11-21	$4.71	$4.92	$4.64	$4.86	$4.86	23,476,900
2018-11-20	$4.95	$4.99	$4.73	$4.77	$4.77	25,539,500
2018-11-19	$5.00	$5.04	$4.86	$4.99	$4.99	32,855,020
2018-11-16	$5.07	$5.22	$5.01	$5.12	$5.12	35,488,820
2018-11-15	$5.21	$5.23	$5.08	$5.16	$5.16	35,825,400
2018-11-14	$5.15	$5.36	$5.03	$5.29	$5.29	46,743,250
2018-11-13	$5.09	$5.42	$4.90	$5.14	$5.14	69,140,740
2018-11-12	$4.48	$5.01	$4.47	$5.01	$5.01	45,306,660
2018-11-09	$4.73	$4.78	$4.50	$4.55	$4.55	36,740,260
2018-11-08	$4.81	$4.96	$4.74	$4.84	$4.84	30,947,740
2018-11-07	$4.74	$4.96	$4.74	$4.77	$4.77	30,810,340
2018-11-06	$4.82	$4.87	$4.66	$4.76	$4.76	25,097,830
2018-11-05	$4.73	$4.98	$4.71	$4.91	$4.91	37,858,720
2018-11-02	$4.66	$4.86	$4.66	$4.77	$4.77	32,455,000
2018-11-01	$4.65	$4.84	$4.56	$4.76	$4.76	35,629,370
2018-10-31	$4.63	$4.77	$4.45	$4.65	$4.65	32,428,730
2018-10-30	$4.40	$4.65	$4.29	$4.59	$4.59	30,244,790
2018-10-29	$4.80	$5.01	$4.66	$4.72	$4.72	28,789,070
2018-10-26	$4.82	$5.04	$4.65	$4.66	$4.66	36,312,190
2018-10-25	$4.94	$5.15	$4.86	$4.91	$4.91	39,562,400
2018-10-24	$4.84	$5.19	$4.73	$5.16	$5.16	59,474,990
2018-10-23	$4.63	$5.18	$4.59	$4.96	$4.96	71,519,980
2018-10-22	$4.59	$4.79	$4.46	$4.71	$4.71	56,110,890
2018-10-19	$4.52	$4.69	$4.52	$4.52	$4.52	69,513,120
2018-10-18	$5.22	$5.27	$5.02	$5.02	$5.02	46,519,860
2018-10-17	$5.65	$5.93	$5.47	$5.58	$5.58	106,811,120
2018-10-16	$4.90	$5.39	$4.76	$5.39	$5.39	72,709,380
2018-10-15	$4.85	$5.33	$4.69	$4.90	$4.90	66,615,060
2018-10-12	$5.44	$5.44	$4.95	$5.03	$5.03	77,312,310
2018-10-11	$5.40	$5.40	$5.20	$5.40	$5.40	56,519,620
2018-10-10	$4.91	$4.91	$4.91	$4.91	$4.91	2,044,200
2018-10-09	$4.46	$4.46	$4.46	$4.46	$4.46	6,482,450
2018-10-08	$4.05	$4.05	$4.05	$4.05	$4.05	0
2018-10-05	$4.05	$4.05	$4.05	$4.05	$4.05	0
2018-10-04	$4.05	$4.05	$4.05	$4.05	$4.05	0
2018-10-03	$4.05	$4.05	$4.05	$4.05	$4.05	0
2018-10-02	$4.05	$4.05	$4.05	$4.05	$4.05	0
2018-10-01	$4.05	$4.05	$4.05	$4.05	$4.05	0
2018-09-28	$4.21	$4.26	$3.88	$4.05	$4.05	33,231,740
2018-09-27	$4.26	$4.49	$4.19	$4.31	$4.31	36,254,380
2018-09-26	$4.29	$4.38	$4.20	$4.29	$4.29	25,483,620
2018-09-25	$4.22	$4.44	$4.20	$4.23	$4.23	22,406,050
2018-09-24	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-09-21	$4.33	$4.34	$4.15	$4.20	$4.20	22,560,480
2018-09-20	$4.06	$4.50	$4.05	$4.25	$4.25	40,095,680
2018-09-19	$4.07	$4.18	$4.03	$4.09	$4.09	20,099,650
2018-09-18	$3.88	$4.16	$3.83	$4.11	$4.11	24,606,320
2018-09-17	$4.03	$4.05	$3.85	$3.91	$3.91	21,501,090
2018-09-14	$4.25	$4.29	$4.06	$4.07	$4.07	30,251,760
2018-09-13	$4.42	$4.43	$4.03	$4.22	$4.22	42,048,660
2018-09-12	$4.50	$4.73	$4.38	$4.38	$4.38	65,758,930
2018-09-11	$4.12	$4.38	$4.12	$4.38	$4.38	25,634,660
2018-09-10	$4.30	$4.30	$3.97	$3.98	$3.98	33,896,550
2018-09-07	$4.25	$4.50	$4.05	$4.31	$4.31	48,154,640
2018-09-06	$4.15	$4.44	$4.04	$4.16	$4.16	55,059,600
2018-09-05	$3.81	$4.18	$3.77	$4.18	$4.18	32,509,530
2018-09-04	$3.59	$3.96	$3.58	$3.80	$3.80	26,859,460
2018-09-03	$3.50	$3.69	$3.49	$3.64	$3.64	20,470,100
2018-08-31	$3.56	$3.64	$3.46	$3.49	$3.49	23,238,770
2018-08-30	$3.74	$3.89	$3.74	$3.74	$3.74	32,069,630
2018-08-29	$4.30	$4.34	$4.15	$4.16	$4.16	14,456,200
2018-08-28	$4.37	$4.55	$4.26	$4.28	$4.28	20,022,120
2018-08-27	$4.17	$4.36	$4.16	$4.34	$4.34	13,125,450
2018-08-24	$4.20	$4.32	$4.19	$4.24	$4.24	11,567,200
2018-08-23	$4.17	$4.25	$4.14	$4.24	$4.24	10,392,230
2018-08-22	$4.24	$4.33	$4.15	$4.16	$4.16	12,522,130
2018-08-21	$4.13	$4.39	$4.11	$4.28	$4.28	17,517,960
2018-08-20	$4.07	$4.16	$4.03	$4.14	$4.14	8,542,270
2018-08-17	$4.18	$4.24	$4.05	$4.07	$4.07	11,369,970
2018-08-16	$4.16	$4.27	$4.10	$4.17	$4.17	18,158,710
2018-08-15	$4.27	$4.65	$4.24	$4.38	$4.38	32,040,160
2018-08-14	$4.24	$4.37	$4.22	$4.30	$4.30	11,857,700
2018-08-13	$4.18	$4.31	$4.12	$4.25	$4.25	11,993,290
2018-08-10	$4.19	$4.38	$4.16	$4.28	$4.28	14,885,980
2018-08-09	$4.13	$4.28	$4.10	$4.21	$4.21	14,531,210
2018-08-08	$4.15	$4.26	$4.09	$4.11	$4.11	12,186,160
2018-08-07	$4.01	$4.18	$4.01	$4.18	$4.18	12,485,050
2018-08-06	$4.12	$4.20	$4.05	$4.06	$4.06	11,966,500
2018-08-03	$4.28	$4.37	$4.21	$4.23	$4.23	10,451,530
2018-08-02	$4.46	$4.46	$4.08	$4.36	$4.36	20,642,820
2018-08-01	$4.72	$4.75	$4.50	$4.51	$4.51	15,602,170
2018-07-31	$4.82	$4.89	$4.62	$4.67	$4.67	17,394,850
2018-07-30	$4.75	$4.90	$4.55	$4.75	$4.75	28,657,190
2018-07-27	$5.08	$5.19	$4.95	$5.00	$5.00	35,283,600
2018-07-26	$4.74	$5.28	$4.74	$5.28	$5.28	53,389,010
2018-07-25	$4.97	$5.05	$4.76	$4.80	$4.80	33,979,080
2018-07-24	$4.42	$4.87	$4.42	$4.87	$4.87	27,486,020
2018-07-23	$4.62	$4.65	$4.25	$4.43	$4.43	24,412,500
2018-07-20	$4.57	$4.71	$4.57	$4.65	$4.65	12,278,340
2018-07-19	$4.83	$4.89	$4.59	$4.63	$4.63	19,732,830
2018-07-18	$4.83	$5.04	$4.80	$4.87	$4.87	20,801,380
2018-07-17	$4.75	$4.95	$4.72	$4.85	$4.85	17,126,200
2018-07-16	$4.84	$4.89	$4.66	$4.78	$4.78	20,930,500
2018-07-13	$4.83	$5.20	$4.82	$4.96	$4.96	31,659,580
2018-07-12	$4.67	$4.90	$4.63	$4.85	$4.85	26,472,830
2018-07-11	$4.67	$5.01	$4.51	$4.77	$4.77	31,593,410
2018-07-10	$4.75	$4.83	$4.58	$4.66	$4.66	20,553,860
2018-07-09	$4.55	$4.81	$4.55	$4.76	$4.76	22,771,830
2018-07-06	$4.90	$4.97	$4.54	$4.61	$4.61	39,445,980
2018-07-05	$5.35	$5.38	$5.04	$5.04	$5.04	15,597,020
2018-07-04	$5.45	$5.50	$5.25	$5.34	$5.34	17,380,650
2018-07-03	$5.42	$5.59	$5.25	$5.54	$5.54	24,735,950
2018-07-02	$5.35	$5.68	$5.34	$5.44	$5.44	28,550,030
2018-06-29	$5.11	$5.38	$5.11	$5.31	$5.31	20,967,800
2018-06-28	$5.41	$5.52	$5.05	$5.16	$5.16	26,183,000
2018-06-27	$5.60	$5.60	$5.40	$5.46	$5.46	20,297,360
2018-06-26	$5.20	$5.65	$5.18	$5.57	$5.57	26,258,770
2018-06-25	$5.39	$5.63	$5.25	$5.37	$5.37	24,969,900
2018-06-22	$5.01	$5.39	$4.95	$5.31	$5.31	21,203,160
2018-06-21	$5.32	$5.69	$5.26	$5.32	$5.32	31,634,610
2018-06-20	$5.35	$5.55	$5.02	$5.32	$5.32	35,828,780
2018-06-19	$5.74	$5.94	$5.54	$5.54	$5.54	28,151,480
2018-06-18	$6.16	$6.16	$6.16	$6.16	$6.16	0
2018-06-15	$5.48	$6.65	$5.48	$6.16	$6.16	57,918,260
2018-06-14	$6.09	$6.09	$6.09	$6.09	$6.09	1,415,600
2018-06-13	$6.77	$6.77	$6.77	$6.77	$6.77	4,003,000
2018-06-12	$7.52	$7.52	$7.52	$7.52	$7.52	7,713,200
2018-06-11	$8.36	$8.67	$8.36	$8.36	$8.36	25,212,050
2018-06-08	$9.30	$9.35	$9.02	$9.29	$9.29	24,288,110
2018-06-07	$9.75	$9.82	$9.34	$9.36	$9.36	35,303,370
2018-06-06	$9.75	$10.14	$9.70	$9.85	$9.85	44,543,980
2018-06-05	$9.60	$10.33	$9.32	$10.07	$10.07	52,654,430
2018-06-04	$9.21	$9.94	$9.21	$9.68	$9.68	51,774,080
2018-06-01	$9.20	$9.63	$9.11	$9.25	$9.25	38,167,870
2018-05-31	$8.88	$9.70	$8.56	$9.41	$9.41	54,723,570
2018-05-30	$8.66	$9.40	$8.65	$8.94	$8.94	60,571,260
2018-05-29	$8.70	$9.61	$8.60	$9.61	$9.61	50,282,630
2018-05-28	$8.61	$8.86	$8.46	$8.74	$8.74	22,082,140
2018-05-25	$9.13	$9.34	$8.84	$8.89	$8.89	26,623,810
2018-05-24	$8.93	$9.43	$8.93	$9.22	$9.22	31,233,790
2018-05-23	$9.20	$9.47	$9.08	$9.18	$9.18	35,791,960
2018-05-22	$9.49	$9.98	$9.28	$9.47	$9.47	66,961,740
2018-05-21	$8.53	$9.27	$8.49	$9.27	$9.27	33,749,840
2018-05-18	$8.42	$8.67	$8.10	$8.43	$8.43	25,447,240
2018-05-17	$8.39	$8.88	$8.25	$8.58	$8.58	28,226,320
2018-05-16	$8.79	$8.79	$8.51	$8.55	$8.55	31,949,160
2018-05-15	$8.85	$9.17	$8.80	$9.02	$9.02	27,600,250
2018-05-14	$9.15	$9.25	$8.74	$8.91	$8.91	36,746,320
2018-05-11	$8.93	$9.78	$8.71	$9.35	$9.35	69,756,660
2018-05-10	$8.15	$8.93	$8.13	$8.93	$8.93	52,676,320
2018-05-09	$8.10	$8.24	$8.02	$8.12	$8.12	23,675,980
2018-05-08	$8.31	$8.49	$8.15	$8.28	$8.28	27,965,980
2018-05-07	$8.11	$8.44	$7.93	$8.33	$8.33	32,694,700
2018-05-04	$7.91	$8.70	$7.65	$8.28	$8.28	48,338,450
2018-05-03	$7.74	$8.15	$7.74	$8.01	$8.01	47,809,460
2018-05-02	$8.60	$8.60	$8.60	$8.60	$8.60	0
2018-05-01	$8.60	$8.60	$8.60	$8.60	$8.60	0
2018-04-30	$8.60	$8.60	$8.60	$8.60	$8.60	0
2018-04-27	$9.30	$9.30	$8.28	$8.60	$8.60	58,259,330
2018-04-26	$8.47	$9.20	$8.40	$9.20	$9.20	69,467,870
2018-04-25	$8.82	$8.92	$8.30	$8.36	$8.36	48,551,900
2018-04-24	$9.05	$9.39	$9.02	$9.17	$9.17	59,025,160
2018-04-23	$9.50	$10.18	$9.41	$10.02	$10.02	20,433,440
2018-04-20	$10.51	$10.64	$9.85	$9.90	$9.90	21,440,060
2018-04-19	$10.58	$10.68	$10.26	$10.46	$10.46	16,250,160
2018-04-18	$11.00	$11.12	$10.02	$10.44	$10.44	23,713,420
2018-04-17	$11.33	$11.36	$10.92	$11.06	$11.06	25,139,650
2018-04-16	$10.69	$11.20	$10.67	$11.16	$11.16	19,787,300
2018-04-13	$11.55	$11.57	$10.88	$10.88	$10.88	19,636,480
2018-04-12	$11.22	$11.57	$11.14	$11.16	$11.16	23,274,500
2018-04-11	$11.18	$11.71	$10.95	$11.39	$11.39	30,451,540
2018-04-10	$10.93	$11.26	$10.70	$11.17	$11.17	26,349,090
2018-04-09	$11.00	$11.23	$10.45	$10.98	$10.98	27,036,830
2018-04-06	$11.28	$11.28	$11.28	$11.28	$11.28	0
2018-04-05	$11.28	$11.28	$11.28	$11.28	$11.28	0
2018-04-04	$11.13	$11.78	$11.08	$11.28	$11.28	34,751,360
2018-04-03	$11.80	$11.80	$11.12	$11.13	$11.13	52,009,370
2018-04-02	$13.16	$13.33	$12.15	$12.35	$12.35	51,229,110
2018-03-30	$13.53	$13.65	$13.10	$13.50	$13.50	36,503,510
2018-03-29	$13.60	$13.96	$13.05	$13.29	$13.29	38,479,760
2018-03-28	$12.93	$14.12	$12.88	$13.60	$13.60	59,700,630
2018-03-27	$12.70	$13.35	$12.60	$13.20	$13.20	47,888,740
2018-03-26	$12.00	$12.81	$11.99	$12.80	$12.80	37,835,340
2018-03-23	$12.75	$13.09	$11.89	$12.15	$12.15	47,503,390
2018-03-22	$12.15	$13.65	$12.15	$13.21	$13.21	57,861,710
2018-03-21	$13.63	$13.68	$12.65	$12.65	$12.65	69,217,800
2018-03-20	$12.02	$13.42	$12.01	$13.42	$13.42	67,482,040
2018-03-19	$11.96	$12.66	$11.95	$12.20	$12.20	51,471,940
2018-03-16	$11.85	$12.35	$11.68	$11.72	$11.72	42,234,100
2018-03-15	$12.10	$12.53	$11.77	$12.05	$12.05	52,765,550
2018-03-14	$13.76	$13.76	$12.81	$13.08	$13.08	51,814,790
2018-03-13	$13.84	$14.17	$13.45	$13.90	$13.90	54,673,790
2018-03-12	$14.90	$15.20	$13.68	$14.32	$14.32	88,837,610
2018-03-09	$12.79	$14.20	$12.71	$14.20	$14.20	50,520,440
2018-03-08	$11.49	$12.91	$11.08	$12.91	$12.91	78,028,870
2018-03-07	$10.69	$11.74	$10.58	$11.74	$11.74	69,211,360
2018-03-06	$10.39	$11.19	$10.30	$10.67	$10.67	48,240,760
2018-03-05	$10.11	$10.68	$9.82	$10.41	$10.41	37,693,760
2018-03-02	$10.40	$10.84	$10.30	$10.30	$10.30	40,584,330
2018-03-01	$10.45	$11.08	$10.30	$10.67	$10.67	59,514,220
2018-02-28	$9.09	$11.00	$9.09	$10.70	$10.70	65,538,580
2018-02-27	$9.99	$10.54	$9.90	$10.09	$10.09	65,496,700
2018-02-26	$9.06	$9.80	$8.92	$9.80	$9.80	45,880,790
2018-02-23	$8.80	$9.07	$8.63	$8.91	$8.91	32,276,250
2018-02-22	$8.54	$9.11	$8.38	$8.90	$8.90	33,521,840
2018-02-21	$8.36	$8.36	$8.36	$8.36	$8.36	0
2018-02-20	$8.36	$8.36	$8.36	$8.36	$8.36	0
2018-02-19	$8.36	$8.36	$8.36	$8.36	$8.36	0
2018-02-16	$8.36	$8.36	$8.36	$8.36	$8.36	0
2018-02-15	$8.36	$8.36	$8.36	$8.36	$8.36	0
2018-02-14	$8.68	$8.94	$8.32	$8.36	$8.36	33,661,700
2018-02-13	$9.72	$9.79	$9.01	$9.01	$9.01	43,805,670
2018-02-12	$9.90	$10.21	$9.61	$10.01	$10.01	55,242,970
2018-02-09	$9.25	$10.27	$8.95	$9.94	$9.94	76,756,550
2018-02-08	$9.56	$9.76	$9.27	$9.76	$9.76	38,659,380
2018-02-07	$8.05	$8.87	$7.95	$8.87	$8.87	37,127,430
2018-02-06	$8.80	$8.94	$7.82	$8.06	$8.06	46,580,090
2018-02-05	$7.70	$8.68	$7.55	$8.68	$8.68	34,982,550
2018-02-02	$7.99	$8.43	$7.84	$7.89	$7.89	33,721,750
2018-02-01	$8.94	$9.19	$8.49	$8.49	$8.49	37,430,370
2018-01-31	$8.80	$9.56	$8.42	$9.43	$9.43	61,884,230
2018-01-30	$9.78	$9.96	$9.36	$9.36	$9.36	45,472,570
2018-01-29	$11.13	$11.47	$10.26	$10.40	$10.40	64,997,730
2018-01-26	$10.66	$11.40	$10.16	$11.40	$11.40	62,602,600
2018-01-25	$8.94	$10.36	$8.94	$10.36	$10.36	68,867,190
2018-01-24	$9.42	$9.42	$9.42	$9.42	$9.42	1,691,500
2018-01-23	$10.47	$10.47	$10.47	$10.47	$10.47	1,077,700
2018-01-22	$11.63	$11.63	$11.63	$11.63	$11.63	501,000
2018-01-19	$12.92	$12.92	$12.92	$12.92	$12.92	327,100
2018-01-18	$14.36	$14.36	$14.36	$14.36	$14.36	448,000
2017-12-22	$15.83	$16.48	$15.74	$15.95	$15.95	3,726,600
2017-12-21	$15.87	$15.95	$15.32	$15.74	$15.74	3,167,250
2017-12-20	$16.29	$16.32	$15.78	$15.81	$15.81	3,811,030
2017-12-19	$16.20	$16.40	$16.16	$16.31	$16.31	2,653,980
2017-12-18	$16.76	$16.76	$16.20	$16.27	$16.27	4,496,170
2017-12-15	$16.39	$17.08	$16.38	$16.81	$16.81	5,750,890
2017-12-14	$16.46	$16.71	$16.33	$16.47	$16.47	2,286,650
2017-12-13	$16.24	$16.53	$16.18	$16.45	$16.45	2,284,960
2017-12-12	$16.53	$16.71	$16.12	$16.17	$16.17	3,095,100
2017-12-11	$16.32	$16.78	$16.32	$16.62	$16.62	3,317,700
2017-12-08	$16.23	$16.58	$16.02	$16.42	$16.42	3,884,500
2017-12-07	$16.25	$16.38	$16.13	$16.20	$16.20	2,698,530
2017-12-06	$16.04	$16.24	$15.94	$16.21	$16.21	4,042,540
2017-12-05	$16.96	$17.13	$15.77	$16.00	$16.00	4,247,690
2017-12-04	$17.29	$17.45	$16.90	$16.91	$16.91	2,780,800
2017-12-01	$17.18	$17.55	$17.10	$17.42	$17.42	2,710,810
2017-11-30	$17.30	$17.42	$17.10	$17.18	$17.18	2,156,660
2017-11-29	$17.60	$17.60	$17.00	$17.22	$17.22	2,918,410
2017-11-28	$17.18	$17.49	$17.18	$17.47	$17.47	1,885,890
2017-11-27	$17.40	$17.59	$17.17	$17.22	$17.22	2,309,640
2017-11-24	$17.61	$17.69	$17.35	$17.40	$17.40	2,515,100
2017-11-23	$18.53	$18.53	$17.50	$17.55	$17.55	6,979,560
2017-11-22	$18.50	$18.86	$18.29	$18.53	$18.53	4,152,860
2017-11-21	$18.81	$18.96	$18.56	$18.65	$18.65	3,715,300
2017-11-20	$19.23	$19.23	$18.30	$18.78	$18.78	5,501,040
2017-11-17	$20.80	$20.90	$19.09	$19.23	$19.23	6,287,010
2017-11-16	$21.35	$21.65	$20.71	$20.79	$20.79	3,158,850
2017-11-15	$21.60	$21.61	$21.06	$21.43	$21.43	2,548,930
2017-11-14	$21.54	$21.93	$21.30	$21.57	$21.57	3,968,700
2017-11-13	$20.84	$21.73	$20.62	$21.64	$21.64	5,029,490
2017-11-10	$21.13	$21.19	$20.72	$20.84	$20.84	2,848,830
2017-11-09	$21.08	$21.33	$20.95	$21.22	$21.22	2,648,860
2017-11-08	$20.75	$21.26	$20.70	$21.15	$21.15	4,004,280
2017-11-07	$20.90	$20.90	$20.50	$20.77	$20.77	3,271,470
2017-11-06	$20.72	$20.93	$20.33	$20.93	$20.93	2,986,550
2017-11-03	$21.42	$21.49	$20.42	$20.66	$20.66	3,845,510
2017-11-02	$21.33	$21.54	$20.76	$21.42	$21.42	2,777,530
2017-11-01	$21.51	$21.65	$21.27	$21.33	$21.33	2,714,050
2017-10-31	$21.43	$21.63	$21.22	$21.51	$21.51	2,820,390
2017-10-30	$22.69	$22.81	$21.35	$21.43	$21.43	4,870,470
2017-10-27	$22.81	$23.07	$22.50	$22.66	$22.66	2,805,930
2017-10-26	$22.63	$23.16	$22.60	$22.86	$22.86	4,568,020
2017-10-25	$22.54	$22.64	$22.37	$22.62	$22.62	2,745,540
2017-10-24	$22.69	$22.89	$22.19	$22.40	$22.40	3,866,900
2017-10-23	$22.89	$22.91	$22.48	$22.66	$22.66	2,639,070
2017-10-20	$22.30	$22.68	$22.17	$22.68	$22.68	3,224,120
2017-10-19	$23.00	$23.40	$22.23	$22.34	$22.34	5,547,660
2017-10-18	$23.43	$23.77	$23.03	$23.05	$23.05	5,341,490
2017-10-17	$23.38	$23.80	$23.38	$23.50	$23.50	4,543,640
2017-10-16	$24.35	$24.60	$23.43	$23.43	$23.43	8,957,100
2017-10-13	$24.68	$25.38	$24.42	$24.78	$24.78	10,986,210
2017-10-12	$24.19	$24.92	$24.12	$24.87	$24.87	8,890,010
2017-10-11	$25.21	$25.92	$23.96	$24.24	$24.24	16,443,940
2017-10-10	$23.56	$25.28	$23.28	$25.24	$25.24	17,250,600
2017-10-09	$23.69	$23.80	$22.91	$23.39	$23.39	7,131,480
2017-10-06	$22.93	$22.93	$22.93	$22.93	$22.93	0
2017-10-05	$22.93	$22.93	$22.93	$22.93	$22.93	0
2017-10-04	$22.93	$22.93	$22.93	$22.93	$22.93	0
2017-10-03	$22.93	$22.93	$22.93	$22.93	$22.93	0
2017-10-02	$22.93	$22.93	$22.93	$22.93	$22.93	0
2017-09-29	$23.04	$23.08	$22.78	$22.93	$22.93	3,107,330
2017-09-28	$22.91	$23.24	$22.74	$22.82	$22.82	3,960,920
2017-09-27	$23.22	$23.49	$22.68	$22.98	$22.98	4,920,220
2017-09-26	$23.58	$23.73	$23.08	$23.22	$23.22	4,023,580
2017-09-25	$23.29	$24.27	$22.98	$23.80	$23.80	6,964,860
2017-09-22	$23.71	$23.80	$23.01	$23.29	$23.29	4,665,800
2017-09-21	$24.20	$24.38	$23.60	$23.65	$23.65	7,357,720
2017-09-20	$24.16	$24.48	$23.72	$24.40	$24.40	8,892,210
2017-09-19	$22.97	$24.78	$22.73	$24.17	$24.17	18,246,670
2017-09-18	$22.52	$23.10	$22.41	$22.97	$22.97	6,656,460
2017-09-15	$22.21	$22.93	$22.09	$22.77	$22.77	12,507,820
2017-09-14	$21.67	$22.28	$21.66	$22.28	$22.28	6,216,880
2017-09-13	$21.80	$21.95	$21.52	$21.83	$21.83	3,895,140
2017-09-12	$22.30	$22.38	$21.75	$21.78	$21.78	6,984,130
2017-09-11	$22.45	$22.45	$21.93	$22.12	$22.12	6,414,780
2017-09-08	$21.72	$23.00	$21.72	$22.30	$22.30	10,630,550
2017-09-07	$22.13	$22.27	$21.84	$21.86	$21.86	6,495,890
2017-09-06	$21.72	$22.20	$21.65	$22.14	$22.14	6,290,110
2017-09-05	$21.71	$22.27	$21.71	$21.86	$21.86	7,758,750
2017-09-04	$21.45	$21.70	$21.27	$21.70	$21.70	6,012,940
2017-09-01	$21.64	$21.68	$21.20	$21.45	$21.45	5,138,340
2017-08-31	$21.25	$21.53	$21.25	$21.50	$21.50	5,407,710
2017-08-30	$21.20	$21.55	$21.06	$21.25	$21.25	4,554,930
2017-08-29	$21.59	$21.59	$21.10	$21.14	$21.14	4,676,080
2017-08-28	$21.01	$21.49	$21.01	$21.41	$21.41	6,056,150
2017-08-25	$20.66	$21.06	$20.61	$21.05	$21.05	4,663,810
2017-08-24	$20.65	$21.50	$20.33	$20.82	$20.82	6,490,300
2017-08-23	$20.89	$20.96	$20.50	$20.57	$20.57	3,213,650
2017-08-22	$21.13	$21.21	$20.75	$20.84	$20.84	3,622,680
2017-08-21	$20.91	$21.35	$20.86	$21.11	$21.11	3,643,710
2017-08-18	$20.76	$21.23	$20.76	$20.95	$20.95	3,674,850
2017-08-17	$21.10	$21.30	$20.86	$21.15	$21.15	5,949,180
2017-08-16	$20.36	$21.16	$20.36	$21.04	$21.04	7,512,810
2017-08-15	$20.34	$20.60	$20.30	$20.42	$20.42	2,662,790
2017-08-14	$19.98	$20.43	$19.98	$20.41	$20.41	3,255,730
2017-08-11	$19.94	$20.26	$19.81	$19.98	$19.98	3,174,240
2017-08-10	$20.64	$20.69	$19.98	$20.10	$20.10	5,199,430
2017-08-09	$20.88	$21.06	$20.55	$20.62	$20.62	5,003,120
2017-08-08	$20.73	$20.88	$20.41	$20.76	$20.76	3,539,690
2017-08-07	$20.49	$20.97	$20.49	$20.87	$20.87	4,431,330
2017-08-04	$20.63	$20.78	$20.48	$20.50	$20.50	3,221,260
2017-08-03	$20.33	$20.82	$20.20	$20.39	$20.39	3,452,700
2017-08-02	$20.76	$20.77	$20.12	$20.22	$20.22	4,013,800
2017-08-01	$20.64	$20.79	$20.45	$20.70	$20.70	3,414,140
2017-07-31	$20.63	$20.88	$20.43	$20.64	$20.64	2,951,480
2017-07-28	$20.99	$21.36	$20.62	$20.62	$20.62	4,946,070
2017-07-27	$20.49	$21.30	$20.13	$21.14	$21.14	6,890,700
2017-07-26	$20.90	$21.16	$20.30	$20.41	$20.41	3,509,900
2017-07-25	$20.76	$21.36	$20.75	$20.98	$20.98	3,773,260
2017-07-24	$20.61	$20.88	$20.40	$20.69	$20.69	3,590,540
2017-07-21	$21.35	$21.48	$20.49	$20.94	$20.94	5,594,780
2017-07-20	$21.18	$21.57	$21.16	$21.31	$21.31	4,322,600
2017-07-19	$21.20	$21.45	$20.80	$21.18	$21.18	3,380,580
2017-07-18	$21.49	$21.85	$19.94	$21.65	$21.65	6,833,520
2017-07-17	$23.98	$23.98	$21.74	$21.74	$21.74	7,973,050
2017-07-14	$25.19	$25.27	$24.15	$24.16	$24.16	4,671,530
2017-07-13	$23.88	$25.20	$23.88	$25.11	$25.11	6,509,440
2017-07-12	$24.34	$24.47	$23.65	$23.93	$23.93	3,026,000
2017-07-11	$24.50	$24.69	$24.25	$24.40	$24.40	2,193,800
2017-07-10	$24.50	$24.80	$24.34	$24.49	$24.49	2,499,300
2017-07-07	$24.30	$24.57	$24.30	$24.49	$24.49	1,720,500
2017-07-06	$24.99	$24.99	$24.38	$24.48	$24.48	3,189,010
2017-07-05	$24.97	$25.07	$24.51	$24.95	$24.89	3,562,020
2017-07-04	$24.75	$24.98	$24.65	$24.93	$24.87	2,669,140
2017-07-03	$24.44	$24.83	$24.44	$24.74	$24.68	1,971,400
2017-06-30	$24.62	$24.62	$24.62	$24.62	$24.56	0
2017-06-29	$24.62	$24.62	$24.62	$24.62	$24.56	0
2017-06-28	$24.80	$24.94	$24.50	$24.62	$24.56	3,188,900
2017-06-27	$24.37	$25.65	$24.35	$25.15	$25.09	7,762,910
2017-06-26	$24.97	$25.20	$24.31	$24.56	$24.50	5,713,930
2017-06-23	$23.92	$24.25	$23.40	$24.18	$24.12	2,411,650
2017-06-22	$24.76	$24.79	$23.78	$23.82	$23.76	2,677,600
2017-06-21	$24.93	$24.93	$24.51	$24.74	$24.68	2,924,620
2017-06-20	$24.72	$25.44	$24.70	$24.88	$24.82	3,995,790
2017-06-19	$24.80	$24.86	$24.49	$24.70	$24.64	1,874,480
2017-06-16	$24.96	$24.96	$24.67	$24.87	$24.81	1,957,530
2017-06-15	$24.59	$25.08	$24.51	$24.99	$24.93	3,597,870
2017-06-14	$24.53	$24.67	$24.43	$24.59	$24.53	1,873,500
2017-06-13	$24.30	$24.73	$24.30	$24.58	$24.52	2,522,200
2017-06-12	$25.14	$25.37	$24.20	$24.27	$24.21	3,578,060
2017-06-09	$24.99	$25.43	$24.90	$25.29	$25.23	3,034,040
2017-06-08	$26.28	$26.30	$25.05	$25.09	$25.03	7,819,530
2017-06-07	$26.06	$26.50	$25.93	$26.28	$26.22	5,640,940
2017-06-06	$26.02	$26.27	$25.83	$26.05	$25.99	1,699,790
2017-06-05	$25.97	$26.19	$25.76	$26.02	$25.96	2,978,090
2017-06-02	$25.40	$25.91	$24.64	$25.75	$25.69	3,057,090
2017-06-01	$25.64	$25.86	$24.92	$25.45	$25.39	2,810,520
2017-05-31	$26.12	$26.42	$25.50	$25.64	$25.58	4,691,020
2017-05-30	$26.27	$26.27	$26.27	$26.27	$26.21	0
2017-05-29	$26.27	$26.27	$26.27	$26.27	$26.21	0
2017-05-26	$27.10	$27.35	$26.20	$26.27	$26.21	6,406,660
2017-05-25	$25.76	$26.95	$25.76	$26.65	$26.58	6,866,660
2017-05-24	$25.55	$25.81	$24.52	$25.70	$25.64	2,778,910
2017-05-23	$26.52	$26.79	$25.37	$25.54	$25.48	4,321,490
2017-05-22	$27.40	$28.37	$26.56	$26.79	$26.72	6,821,550
2017-05-19	$25.95	$26.69	$25.70	$26.37	$26.31	3,811,670
2017-05-18	$25.80	$26.28	$25.68	$25.75	$25.69	4,010,780
2017-05-17	$25.35	$27.30	$25.12	$26.29	$26.23	6,111,930
2017-05-16	$25.05	$25.32	$24.55	$25.31	$25.25	2,858,310
2017-05-15	$25.28	$25.34	$24.62	$25.09	$25.03	2,921,090
2017-05-12	$25.25	$25.46	$24.91	$25.30	$25.24	2,303,380
2017-05-11	$25.00	$25.25	$24.50	$25.25	$25.19	2,760,500
2017-05-10	$24.50	$25.06	$24.30	$25.00	$24.94	3,929,570
2017-05-09	$23.80	$24.80	$23.53	$24.78	$24.72	3,622,860
2017-05-08	$23.75	$24.35	$23.32	$23.86	$23.80	2,839,390
2017-05-05	$24.53	$24.92	$23.76	$23.76	$23.70	2,340,130
2017-05-04	$24.85	$25.13	$24.52	$24.68	$24.62	2,238,050
2017-05-03	$25.09	$25.27	$24.62	$24.91	$24.85	1,710,790
2017-05-02	$24.99	$25.36	$24.81	$25.10	$25.04	2,353,980
2017-05-01	$25.22	$25.22	$25.22	$25.22	$25.16	0
2017-04-28	$25.00	$25.80	$24.78	$25.22	$25.16	5,033,130
2017-04-27	$24.80	$24.80	$22.87	$24.10	$24.04	4,465,230
2017-04-26	$24.92	$25.36	$24.51	$24.64	$24.58	2,171,720
2017-04-25	$25.19	$25.57	$24.85	$24.92	$24.86	2,034,460
2017-04-24	$25.79	$25.79	$24.51	$25.18	$25.12	2,229,620
2017-04-21	$25.86	$26.26	$25.68	$25.79	$25.73	1,945,650
2017-04-20	$25.58	$26.71	$25.48	$25.95	$25.89	4,726,070
2017-04-19	$24.75	$25.60	$24.12	$25.60	$25.54	4,391,900
2017-04-18	$24.79	$25.37	$24.55	$24.82	$24.76	3,523,010
2017-04-17	$25.51	$26.60	$24.70	$24.70	$24.64	5,966,280
2017-04-14	$25.06	$25.15	$24.60	$24.82	$24.76	2,337,590
2017-04-13	$25.10	$25.48	$24.90	$25.22	$25.16	3,053,480
2017-04-12	$24.58	$25.47	$23.50	$25.16	$25.10	7,560,390
2017-04-11	$26.94	$27.37	$24.50	$24.50	$24.44	13,168,510
2017-04-10	$29.88	$29.88	$26.91	$26.91	$26.84	7,050,120
2017-04-07	$30.09	$30.09	$29.82	$29.90	$29.83	1,054,370
2017-04-06	$30.11	$30.19	$29.90	$30.05	$29.98	1,229,570
2017-04-05	$29.90	$30.15	$29.69	$30.08	$30.01	1,846,330
2017-04-04	$29.79	$29.79	$29.79	$29.79	$29.72	0
2017-04-03	$29.79	$29.79	$29.79	$29.79	$29.72	0
2017-03-31	$29.90	$30.12	$29.60	$29.79	$29.72	1,527,310
2017-03-30	$29.70	$30.15	$29.50	$29.97	$29.90	2,624,040
2017-03-29	$30.16	$30.29	$29.38	$29.70	$29.63	2,751,180
2017-03-28	$31.09	$31.21	$29.98	$30.13	$30.06	2,562,720
2017-03-27	$31.85	$31.85	$31.07	$31.09	$31.01	2,077,440
2017-03-24	$31.65	$31.85	$31.41	$31.67	$31.59	1,961,290
2017-03-23	$32.00	$32.30	$31.18	$31.66	$31.58	3,604,070
2017-03-22	$31.88	$32.50	$31.66	$32.13	$32.05	5,339,900
2017-03-21	$31.88	$31.90	$31.53	$31.79	$31.71	2,035,750
2017-03-20	$31.29	$31.90	$31.22	$31.80	$31.72	2,729,800
2017-03-17	$31.59	$31.86	$31.29	$31.30	$31.22	2,758,420
2017-03-16	$30.89	$32.18	$30.89	$31.80	$31.72	4,142,680
2017-03-15	$31.35	$32.00	$31.20	$31.48	$31.40	4,683,660
2017-03-14	$31.15	$31.37	$30.71	$30.94	$30.86	2,293,380
2017-03-13	$31.14	$31.78	$30.85	$31.33	$31.25	2,909,940
2017-03-10	$31.40	$31.51	$30.70	$31.16	$31.08	2,386,590
2017-03-09	$31.68	$31.68	$31.20	$31.51	$31.43	2,435,100
2017-03-08	$32.00	$32.00	$31.18	$31.38	$31.30	3,702,640
2017-03-07	$29.99	$32.50	$29.99	$32.00	$31.92	7,052,140
2017-03-06	$29.57	$29.96	$29.38	$29.85	$29.78	2,551,640
2017-03-03	$29.30	$29.67	$29.04	$29.57	$29.50	2,096,830
2017-03-02	$29.53	$29.60	$29.01	$29.21	$29.14	1,816,590
2017-03-01	$29.59	$29.95	$29.41	$29.50	$29.43	2,585,650
2017-02-28	$29.30	$29.66	$29.27	$29.59	$29.52	1,938,100
2017-02-27	$29.91	$29.91	$29.25	$29.30	$29.23	1,765,410
2017-02-24	$29.84	$29.85	$29.45	$29.75	$29.68	1,403,710
2017-02-23	$29.94	$30.15	$29.52	$29.73	$29.66	1,720,710
2017-02-22	$29.92	$29.97	$29.60	$29.94	$29.87	1,642,830
2017-02-21	$29.77	$30.05	$29.61	$29.81	$29.74	2,060,520
2017-02-20	$28.98	$29.78	$28.96	$29.65	$29.58	2,223,020
2017-02-17	$29.90	$30.07	$28.90	$28.95	$28.88	3,666,640
2017-02-16	$30.21	$30.41	$29.34	$29.92	$29.85	3,087,590
2017-02-15	$30.45	$30.66	$30.19	$30.32	$30.25	1,588,410
2017-02-14	$30.76	$30.76	$30.30	$30.45	$30.38	1,281,260
2017-02-13	$30.60	$30.95	$30.30	$30.70	$30.62	1,807,200
2017-02-10	$30.90	$30.93	$30.30	$30.41	$30.34	1,176,770
2017-02-09	$30.64	$30.96	$30.60	$30.79	$30.71	1,247,250
2017-02-08	$30.55	$30.98	$30.41	$30.89	$30.81	1,747,100
2017-02-07	$30.76	$30.88	$30.40	$30.61	$30.54	1,417,550
2017-02-06	$30.00	$30.68	$30.00	$30.68	$30.60	1,486,000
2017-02-03	$29.84	$30.50	$29.83	$30.08	$30.01	1,421,540
2017-02-02	$29.74	$29.74	$29.74	$29.74	$29.67	0
2017-02-01	$29.74	$29.74	$29.74	$29.74	$29.67	0
2017-01-31	$29.74	$29.74	$29.74	$29.74	$29.67	0
2017-01-30	$29.74	$29.74	$29.74	$29.74	$29.67	0
2017-01-27	$29.74	$29.74	$29.74	$29.74	$29.67	0
2017-01-26	$29.80	$29.91	$29.44	$29.74	$29.67	1,311,320
2017-01-25	$29.61	$29.75	$28.80	$29.44	$29.37	2,230,150
2017-01-24	$30.78	$31.00	$29.80	$29.80	$29.73	1,747,040
2017-01-23	$30.60	$31.21	$30.60	$30.78	$30.70	1,803,460
2017-01-20	$30.34	$31.15	$30.01	$30.64	$30.57	2,623,690
2017-01-19	$30.30	$30.36	$29.88	$30.14	$30.07	1,304,200
2017-01-18	$31.15	$31.15	$30.10	$30.14	$30.07	1,577,440
2017-01-17	$30.26	$30.89	$29.00	$30.32	$30.25	3,631,420
2017-01-16	$33.50	$33.50	$30.15	$30.15	$30.08	6,431,160
2017-01-13	$33.82	$33.99	$33.30	$33.50	$33.42	2,391,040
2017-01-12	$33.55	$33.97	$33.07	$33.82	$33.74	2,325,820
2017-01-11	$33.70	$34.02	$32.81	$33.49	$33.41	3,424,360
2017-01-10	$34.40	$34.53	$33.50	$33.50	$33.42	2,938,480
2017-01-09	$34.55	$34.79	$34.29	$34.40	$34.32	2,341,210
2017-01-06	$34.98	$35.28	$33.59	$34.53	$34.45	3,938,420
2017-01-05	$35.69	$35.98	$34.80	$34.88	$34.79	2,387,400
2017-01-04	$35.26	$35.72	$34.81	$35.70	$35.61	3,520,420
2017-01-03	$34.07	$35.15	$33.91	$35.05	$34.96	2,706,950
2017-01-02	$33.93	$33.93	$33.93	$33.93	$33.85	0
2016-12-30	$33.75	$34.10	$33.16	$33.93	$33.85	2,767,060
2016-12-29	$34.13	$34.40	$33.50	$33.60	$33.52	3,105,690
2016-12-28	$35.97	$36.57	$33.50	$34.01	$33.93	6,594,570
2016-12-27	$36.88	$36.88	$35.70	$35.92	$35.83	3,090,910
2016-12-26	$37.11	$37.32	$35.01	$36.75	$36.66	5,446,070
2016-12-23	$38.52	$39.48	$37.03	$37.28	$37.19	6,439,420
2016-12-22	$36.28	$38.60	$36.03	$38.52	$38.43	6,462,370
2016-12-21	$37.40	$37.90	$35.61	$36.10	$36.01	8,586,520
2016-12-20	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-19	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-16	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-15	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-14	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-13	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-12	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-09	$38.87	$38.87	$38.87	$38.87	$38.77	0
2016-12-08	$37.81	$39.11	$37.81	$38.87	$38.77	7,719,930
2016-12-07	$37.15	$37.80	$37.10	$37.80	$37.71	4,256,960
2016-12-06	$37.68	$38.05	$36.61	$36.99	$36.90	4,964,850
2016-12-05	$38.31	$38.89	$37.50	$37.50	$37.41	5,043,240
2016-12-02	$38.60	$39.08	$37.43	$38.71	$38.62	7,380,210
2016-12-01	$37.50	$39.48	$37.50	$38.87	$38.77	10,959,350
2016-11-30	$36.80	$38.10	$36.30	$37.86	$37.77	8,627,680
2016-11-29	$37.47	$37.77	$36.65	$37.05	$36.96	7,830,360
2016-11-28	$35.86	$38.10	$35.85	$37.30	$37.21	9,671,560
2016-11-25	$33.80	$36.88	$33.30	$35.86	$35.77	10,438,380
2016-11-24	$33.99	$34.29	$33.40	$33.80	$33.72	3,851,150
2016-11-23	$34.71	$34.80	$33.81	$33.98	$33.90	4,767,560
2016-11-22	$34.00	$34.97	$34.00	$34.50	$34.42	5,762,420
2016-11-21	$33.88	$34.46	$33.75	$34.09	$34.01	4,197,700
2016-11-18	$33.18	$34.50	$33.09	$33.95	$33.87	6,330,140
2016-11-17	$32.72	$33.33	$32.40	$33.19	$33.11	5,392,560
2016-11-16	$32.81	$33.12	$32.61	$32.74	$32.66	4,401,040
2016-11-15	$32.72	$32.95	$32.25	$32.71	$32.63	4,625,320
2016-11-14	$32.60	$32.95	$31.88	$32.80	$32.72	5,510,400
2016-11-11	$32.91	$33.82	$32.60	$32.75	$32.67	9,017,950
2016-11-10	$32.40	$32.75	$31.96	$32.57	$32.49	5,615,040
2016-11-09	$32.63	$32.99	$31.60	$32.18	$32.10	4,545,660
2016-11-08	$32.98	$33.16	$32.60	$32.72	$32.64	3,209,450
2016-11-07	$32.75	$33.28	$32.36	$32.70	$32.62	3,556,170
2016-11-04	$32.92	$33.26	$32.61	$32.67	$32.59	5,732,020
2016-11-03	$31.88	$33.09	$31.70	$32.76	$32.68	7,179,230
2016-11-02	$31.40	$32.35	$31.38	$31.88	$31.80	5,681,540
2016-11-01	$30.58	$31.70	$30.44	$31.48	$31.40	5,938,440
2016-10-31	$31.38	$31.59	$28.41	$31.30	$31.22	0
2016-10-28	$31.70	$32.06	$31.39	$31.57	$31.49	4,389,740
2016-10-27	$31.70	$32.18	$31.58	$31.78	$31.70	6,002,800
2016-10-26	$31.66	$32.01	$31.38	$31.61	$31.53	4,742,680
2016-10-25	$31.74	$32.12	$31.23	$31.74	$31.66	5,018,980
2016-10-24	$31.40	$31.99	$31.25	$31.74	$31.66	6,008,360
2016-10-21	$30.27	$31.77	$30.16	$31.52	$31.44	8,964,590
2016-10-20	$30.89	$31.09	$30.28	$30.28	$30.21	3,687,360
2016-10-19	$31.22	$31.49	$30.73	$30.89	$30.81	3,560,110
2016-10-18	$30.95	$31.23	$30.67	$31.22	$31.14	3,721,750
2016-10-17	$30.75	$31.68	$30.70	$31.05	$30.97	5,701,030
2016-10-14	$30.63	$31.36	$30.41	$31.08	$31.00	5,721,300
2016-10-13	$30.36	$30.83	$30.36	$30.62	$30.55	3,427,670
2016-10-12	$30.60	$30.96	$30.31	$30.62	$30.55	3,805,500
2016-10-11	$30.20	$30.79	$29.95	$30.70	$30.62	6,337,800
2016-10-10	$30.30	$30.38	$29.81	$30.27	$30.20	5,935,580
2016-10-07	$29.97	$29.97	$29.97	$29.97	$29.90	0
2016-10-06	$29.97	$29.97	$29.97	$29.97	$29.90	0
2016-10-05	$29.97	$29.97	$29.97	$29.97	$29.90	0
2016-10-04	$29.97	$29.97	$29.97	$29.97	$29.90	0
2016-10-03	$29.97	$29.97	$29.97	$29.97	$29.90	0
2016-09-30	$29.52	$30.00	$29.39	$29.97	$29.90	4,443,070
2016-09-29	$29.34	$29.68	$29.24	$29.50	$29.43	4,290,170
2016-09-28	$29.31	$29.69	$29.04	$29.50	$29.43	6,230,940
2016-09-27	$28.49	$29.50	$27.96	$29.29	$29.22	3,951,640
2016-09-26	$29.40	$29.59	$28.41	$28.62	$28.55	4,555,380
2016-09-23	$29.72	$29.75	$29.30	$29.40	$29.33	3,156,770
2016-09-22	$29.66	$29.75	$29.27	$29.45	$29.38	3,383,810
2016-09-21	$29.42	$29.69	$29.26	$29.36	$29.29	4,452,040
2016-09-20	$29.63	$29.65	$29.18	$29.42	$29.35	3,302,940
2016-09-19	$29.06	$29.60	$29.01	$29.53	$29.46	5,903,770
2016-09-16	$29.08	$29.08	$29.08	$29.08	$29.01	0
2016-09-15	$29.08	$29.08	$29.08	$29.08	$29.01	0
2016-09-14	$28.20	$29.20	$28.10	$29.08	$29.01	5,496,990
2016-09-13	$28.20	$28.50	$27.80	$28.50	$28.43	3,655,000
2016-09-12	$28.49	$28.83	$27.80	$28.39	$28.32	5,637,880
2016-09-09	$28.97	$29.50	$28.90	$29.04	$28.97	5,927,820
2016-09-08	$28.98	$29.03	$28.65	$28.96	$28.89	3,251,250
2016-09-07	$28.71	$29.33	$28.70	$29.00	$28.93	8,355,880
2016-09-06	$28.12	$28.88	$27.78	$28.64	$28.57	6,476,170
2016-09-05	$27.98	$28.35	$27.95	$28.01	$27.94	3,340,180
2016-09-02	$27.53	$27.99	$27.53	$27.95	$27.88	2,796,110
2016-09-01	$27.98	$28.07	$27.70	$27.75	$27.68	2,941,830
2016-08-31	$28.00	$28.11	$27.60	$27.95	$27.88	3,264,030
2016-08-30	$27.87	$28.48	$27.87	$28.12	$28.05	5,097,090
2016-08-29	$28.04	$28.20	$27.76	$27.87	$27.80	4,724,360
2016-08-26	$27.71	$28.60	$27.63	$28.23	$28.16	6,377,400
2016-08-25	$27.78	$27.88	$27.05	$27.72	$27.65	3,446,820
2016-08-24	$27.80	$28.10	$27.66	$27.80	$27.73	3,044,590
2016-08-23	$27.45	$27.95	$27.40	$27.77	$27.70	3,726,700
2016-08-22	$28.01	$28.01	$27.40	$27.40	$27.33	4,707,730
2016-08-19	$28.57	$28.59	$27.69	$28.00	$27.93	6,362,700
2016-08-18	$28.71	$28.83	$28.16	$28.60	$28.53	5,729,140
2016-08-17	$28.60	$29.08	$28.40	$28.76	$28.69	5,581,360
2016-08-16	$29.40	$29.40	$28.70	$28.76	$28.69	6,516,190
2016-08-15	$27.51	$29.26	$27.51	$29.15	$29.08	9,711,270
2016-08-12	$27.09	$27.58	$27.01	$27.48	$27.41	3,972,480
2016-08-11	$27.86	$28.29	$27.40	$27.40	$27.33	2,954,250
2016-08-10	$28.10	$28.56	$27.95	$28.05	$27.98	4,771,140
2016-08-09	$27.43	$28.35	$27.18	$28.33	$28.26	7,533,170
2016-08-08	$26.38	$27.20	$26.38	$27.17	$27.10	2,923,970
2016-08-05	$26.75	$27.27	$26.58	$26.72	$26.65	4,005,170
2016-08-04	$26.58	$26.90	$26.21	$26.74	$26.67	3,024,570
2016-08-03	$26.50	$26.67	$26.30	$26.51	$26.45	2,725,640
2016-08-02	$26.50	$26.92	$26.25	$26.61	$26.54	4,426,960
2016-08-01	$26.77	$27.00	$25.83	$26.56	$26.50	4,954,090
2016-07-29	$27.65	$27.93	$26.68	$26.93	$26.86	6,512,020
2016-07-28	$27.94	$28.17	$26.97	$27.64	$27.57	6,142,130
2016-07-27	$29.72	$29.85	$27.50	$27.99	$27.92	9,402,030
2016-07-26	$29.67	$29.90	$29.49	$29.69	$29.62	4,198,430
2016-07-25	$29.49	$29.79	$29.29	$29.56	$29.49	5,273,010
2016-07-22	$29.30	$29.93	$29.28	$29.49	$29.42	4,808,920
2016-07-21	$30.00	$30.30	$29.23	$29.35	$29.28	5,919,370
2016-07-20	$29.90	$30.45	$29.85	$30.00	$29.93	5,484,010
2016-07-19	$29.84	$29.99	$29.40	$29.97	$29.90	4,412,850
2016-07-18	$29.77	$29.88	$29.20	$29.69	$29.62	8,245,060
2016-07-15	$32.46	$32.95	$29.66	$30.13	$30.06	22,161,480
2016-07-14	$33.06	$33.06	$32.20	$32.45	$32.37	9,685,530
2016-07-13	$32.50	$33.09	$32.13	$33.03	$32.95	11,841,730
2016-07-12	$31.73	$32.50	$31.28	$32.50	$32.42	7,948,340
2016-07-11	$32.30	$32.60	$31.77	$31.88	$31.80	7,423,180
2016-07-08	$32.70	$33.17	$32.21	$32.37	$32.29	8,312,310
2016-07-07	$31.98	$32.88	$31.85	$32.71	$32.63	13,984,520
2016-07-06	$31.38	$32.13	$31.18	$31.99	$31.91	8,149,230
2016-07-05	$31.40	$32.10	$31.21	$31.50	$31.42	5,425,540
2016-07-04	$30.65	$31.58	$30.51	$31.47	$31.39	6,860,930
2016-07-01	$31.10	$31.57	$30.80	$30.82	$30.74	8,367,520
2016-06-30	$31.51	$31.90	$31.40	$31.63	$31.55	6,190,620
2016-06-29	$32.38	$32.55	$31.61	$31.63	$31.55	8,296,820
2016-06-28	$31.71	$32.89	$31.69	$32.18	$32.10	12,877,940
2016-06-27	$30.79	$32.05	$30.61	$31.97	$31.89	8,907,290
2016-06-24	$31.35	$32.09	$29.24	$31.23	$31.15	8,886,930
2016-06-23	$32.18	$32.19	$31.31	$31.63	$31.55	7,135,250
2016-06-22	$31.12	$32.50	$31.11	$32.21	$32.13	8,915,090
2016-06-21	$32.29	$32.97	$31.03	$31.21	$31.13	9,983,070
2016-06-20	$32.00	$32.34	$31.20	$31.92	$31.84	9,510,300
2016-06-17	$30.80	$33.30	$30.80	$32.58	$32.50	16,101,020
2016-06-16	$30.41	$30.90	$30.22	$30.57	$30.50	7,711,220
2016-06-15	$28.07	$30.80	$28.05	$30.80	$30.72	8,716,930
2016-06-14	$28.70	$29.59	$28.02	$28.74	$28.67	7,517,090
2016-06-13	$31.19	$31.80	$29.00	$29.20	$29.13	9,428,760
2016-06-10	$31.88	$31.88	$31.88	$31.88	$31.80	0
2016-06-09	$31.88	$31.88	$31.88	$31.88	$31.80	0
2016-06-08	$31.30	$32.20	$30.70	$31.88	$31.80	8,988,120
2016-06-07	$31.00	$31.50	$30.50	$31.45	$31.37	7,743,790
2016-06-06	$32.20	$32.20	$30.89	$30.98	$30.90	9,284,440
2016-06-03	$30.55	$32.10	$30.30	$31.71	$31.60	13,586,440
2016-06-02	$30.10	$30.87	$29.82	$30.68	$30.58	7,881,950
2016-06-01	$30.15	$31.26	$30.01	$30.28	$30.18	12,799,360
2016-05-31	$27.90	$29.88	$27.68	$29.58	$29.48	11,376,350
2016-05-30	$27.52	$28.20	$27.02	$27.64	$27.55	4,418,470
2016-05-27	$28.07	$28.33	$27.68	$27.74	$27.65	4,916,210
2016-05-26	$27.63	$28.32	$26.51	$28.28	$28.18	6,752,120
2016-05-25	$28.25	$28.63	$27.75	$27.89	$27.79	6,123,310
2016-05-24	$28.21	$28.46	$27.53	$27.78	$27.69	5,282,610
2016-05-23	$28.02	$28.60	$27.82	$28.35	$28.25	7,008,230
2016-05-20	$27.35	$28.15	$27.09	$27.80	$27.71	5,897,220
2016-05-19	$27.68	$28.71	$27.58	$27.70	$27.61	6,846,340
2016-05-18	$28.20	$28.39	$27.16	$27.58	$27.49	6,853,620
2016-05-17	$27.98	$30.00	$27.30	$28.88	$28.78	10,897,470
2016-05-16	$27.50	$28.05	$27.30	$28.00	$27.90	5,184,990
2016-05-13	$27.90	$28.50	$27.28	$27.49	$27.40	5,269,410
2016-05-12	$27.90	$28.27	$27.00	$27.86	$27.76	6,824,440
2016-05-11	$29.47	$29.47	$28.50	$28.77	$28.67	6,170,340
2016-05-10	$28.86	$29.40	$28.52	$29.02	$28.92	6,080,590
2016-05-09	$30.50	$30.50	$28.66	$29.05	$28.95	9,109,040
2016-05-06	$32.90	$33.18	$30.61	$30.61	$30.51	11,286,380
2016-05-05	$32.00	$33.23	$31.79	$32.95	$32.84	11,243,840
2016-05-04	$32.42	$33.58	$32.31	$32.58	$32.47	11,197,210
2016-05-03	$30.59	$32.65	$30.55	$32.62	$32.51	12,511,340
2016-05-02	$31.68	$31.68	$31.68	$31.68	$31.57	0
2016-04-29	$31.52	$32.52	$31.08	$31.68	$31.57	8,683,150
2016-04-28	$32.23	$32.30	$30.01	$31.63	$31.52	12,321,550
2016-04-27	$33.10	$33.27	$32.08	$32.29	$32.18	9,053,140
2016-04-26	$32.28	$32.98	$31.83	$32.98	$32.87	9,667,620
2016-04-25	$32.10	$32.98	$31.33	$32.30	$32.19	11,981,730
2016-04-22	$30.50	$33.89	$30.30	$32.50	$32.39	16,563,310
2016-04-21	$30.00	$31.80	$30.00	$31.00	$30.89	14,490,470
2016-04-20	$34.20	$34.49	$30.60	$30.60	$30.50	19,294,050
2016-04-19	$34.20	$34.65	$33.66	$34.00	$33.88	12,036,230
2016-04-18	$35.49	$35.49	$33.58	$33.87	$33.75	13,890,420
2016-04-15	$34.82	$36.30	$34.38	$35.35	$35.23	17,669,750
2016-04-14	$35.02	$35.99	$34.51	$35.00	$34.88	21,112,340
2016-04-13	$33.68	$36.99	$33.04	$35.50	$35.38	32,725,500
2016-04-12	$33.10	$34.85	$32.98	$33.68	$33.57	35,296,200
2016-04-11	$30.30	$32.33	$30.00	$32.33	$32.22	17,946,960
2016-04-08	$29.50	$29.82	$28.89	$29.39	$29.29	9,219,300
2016-04-07	$30.75	$31.88	$29.82	$29.82	$29.72	17,201,570
2016-04-06	$29.60	$30.78	$29.41	$30.25	$30.15	12,585,020
2016-04-05	$28.88	$30.16	$28.70	$29.67	$29.57	11,601,950
2016-04-04	$28.52	$28.52	$28.52	$28.52	$28.42	0
2016-04-01	$29.00	$29.15	$28.21	$28.52	$28.42	8,515,220
2016-03-31	$29.57	$30.48	$29.13	$29.29	$29.19	11,922,180
2016-03-30	$28.77	$29.40	$28.20	$29.32	$29.22	11,597,850
2016-03-29	$29.66	$30.00	$28.10	$28.26	$28.16	14,746,160
2016-03-28	$30.00	$32.15	$29.80	$30.35	$30.25	19,601,080
2016-03-25	$28.74	$30.37	$28.70	$30.13	$30.03	19,985,730
2016-03-24	$29.06	$29.54	$28.51	$28.74	$28.64	14,495,270
2016-03-23	$30.00	$30.00	$29.00	$29.65	$29.55	14,861,530
2016-03-22	$28.90	$30.62	$28.51	$29.80	$29.70	21,306,590
2016-03-21	$27.88	$30.06	$27.52	$29.59	$29.49	24,767,480
2016-03-18	$27.00	$28.50	$26.88	$27.90	$27.80	23,659,330
2016-03-17	$25.59	$27.85	$25.17	$27.06	$26.97	21,209,990
2016-03-16	$26.32	$26.50	$25.03	$25.45	$25.36	19,431,670
2016-03-15	$26.40	$27.18	$25.60	$26.60	$26.51	26,223,300
2016-03-14	$24.05	$25.80	$23.82	$25.80	$25.71	13,186,010
2016-03-11	$23.76	$23.88	$22.90	$23.45	$23.37	11,608,630
2016-03-10	$25.02	$25.56	$24.00	$24.12	$24.04	19,256,810
2016-03-09	$22.42	$25.52	$22.31	$25.52	$25.43	29,686,860
2016-03-08	$22.54	$23.20	$20.95	$23.20	$23.12	9,528,410
2016-03-07	$21.85	$23.20	$21.85	$22.43	$22.35	8,416,200
2016-03-04	$23.05	$23.42	$21.18	$21.50	$21.43	9,523,280
2016-03-03	$23.22	$24.29	$23.03	$23.40	$23.32	11,260,580
2016-03-02	$22.09	$23.37	$21.80	$23.27	$23.19	10,454,320
2016-03-01	$21.86	$22.45	$20.65	$22.12	$22.04	9,079,270
2016-02-29	$24.12	$24.12	$21.71	$21.71	$21.64	10,054,540
2016-02-26	$25.55	$26.10	$23.80	$24.12	$24.04	9,059,460
2016-02-25	$28.26	$28.39	$25.36	$25.36	$25.27	10,224,800
2016-02-24	$28.29	$28.96	$27.51	$28.18	$28.08	10,380,630
2016-02-23	$28.55	$28.84	$27.68	$28.60	$28.50	13,073,380
2016-02-22	$30.00	$30.00	$28.58	$28.90	$28.80	17,885,920
2016-02-19	$26.50	$27.60	$26.36	$27.60	$27.51	9,934,470
2016-02-18	$27.40	$28.50	$26.72	$26.85	$26.76	14,819,840
2016-02-17	$26.54	$26.60	$25.80	$26.60	$26.51	9,517,230
2016-02-16	$25.06	$26.45	$25.00	$26.35	$26.26	9,452,920
2016-02-15	$24.01	$25.20	$23.90	$24.91	$24.83	6,444,470
2016-02-12	$25.11	$25.11	$25.11	$25.11	$25.02	0
2016-02-11	$25.11	$25.11	$25.11	$25.11	$25.02	0
2016-02-10	$25.11	$25.11	$25.11	$25.11	$25.02	0
2016-02-09	$25.11	$25.11	$25.11	$25.11	$25.02	0
2016-02-08	$25.11	$25.11	$25.11	$25.11	$25.02	0
2016-02-05	$25.88	$26.07	$25.11	$25.11	$25.02	6,394,430
2016-02-04	$25.40	$26.08	$25.39	$25.87	$25.78	8,944,180
2016-02-03	$24.91	$25.66	$24.50	$25.39	$25.30	7,809,040
2016-02-02	$24.20	$26.00	$24.00	$25.34	$25.25	9,534,520
2016-02-01	$24.50	$24.80	$23.16	$23.92	$23.84	7,138,450
2016-01-29	$22.99	$25.45	$22.99	$24.97	$24.88	9,588,460
2016-01-28	$24.05	$24.46	$23.00	$23.24	$23.16	7,147,120
2016-01-27	$25.11	$25.44	$22.90	$24.46	$24.38	10,822,720
2016-01-26	$27.61	$27.62	$25.25	$25.25	$25.16	9,756,980
2016-01-25	$28.00	$28.38	$27.50	$28.05	$27.95	6,950,230
2016-01-22	$27.80	$28.22	$26.57	$27.70	$27.61	10,317,050
2016-01-21	$29.40	$29.98	$27.22	$27.22	$27.13	14,751,360
2016-01-20	$31.00	$31.66	$28.50	$30.23	$30.13	15,360,660
2016-01-19	$30.01	$31.49	$29.63	$31.28	$31.17	14,385,550
2016-01-18	$29.11	$31.24	$29.11	$30.61	$30.51	15,255,370
2016-01-15	$30.30	$31.45	$29.06	$29.68	$29.58	19,655,530
2016-01-14	$25.51	$29.36	$25.47	$29.36	$29.26	17,277,100
2016-01-13	$29.80	$30.05	$26.69	$26.69	$26.60	14,584,660
2016-01-12	$29.00	$30.46	$28.18	$29.65	$29.55	10,529,420
2016-01-11	$32.00	$33.05	$30.47	$30.47	$30.37	8,334,830
2016-01-08	$35.56	$35.60	$31.12	$33.85	$33.73	8,446,140
2016-01-07	$37.40	$37.59	$34.56	$34.56	$34.44	1,707,600
2016-01-06	$38.20	$38.85	$37.10	$38.40	$38.27	5,047,520
2016-01-05	$36.80	$39.51	$35.70	$37.00	$36.87	8,316,260
2016-01-04	$44.48	$44.48	$39.67	$39.67	$39.53	5,294,930
2016-01-01	$44.08	$44.08	$44.08	$44.08	$43.93	0
2015-12-31	$45.31	$45.95	$44.08	$44.08	$43.93	4,389,590
2015-12-30	$45.07	$46.32	$44.60	$45.53	$45.37	8,104,830
2015-12-29	$43.37	$45.56	$42.58	$44.83	$44.68	6,097,900
2015-12-28	$44.28	$45.42	$43.37	$43.47	$43.32	7,186,450
2015-12-25	$43.17	$44.54	$43.10	$43.87	$43.72	4,434,130
2015-12-24	$42.88	$43.78	$42.51	$43.55	$43.40	4,158,250
2015-12-23	$44.63	$45.00	$42.90	$42.90	$42.75	7,087,440
2015-12-22	$44.90	$45.55	$44.58	$45.01	$44.86	6,560,280
2015-12-21	$45.19	$47.56	$44.20	$45.50	$45.34	10,588,020
2015-12-18	$42.96	$45.25	$42.68	$44.20	$44.05	10,329,290
2015-12-17	$42.30	$43.10	$42.30	$42.95	$42.80	6,028,640
2015-12-16	$42.30	$42.45	$41.60	$41.91	$41.77	3,730,830
2015-12-15	$41.40	$42.81	$41.40	$41.93	$41.79	4,952,830
2015-12-14	$39.00	$41.35	$39.00	$41.19	$41.05	4,019,970
2015-12-11	$41.33	$41.58	$39.99	$40.15	$40.01	5,657,670
2015-12-10	$40.78	$41.80	$40.78	$41.33	$41.19	5,512,850
2015-12-09	$41.72	$41.72	$40.78	$41.00	$40.86	4,317,850
2015-12-08	$42.60	$42.68	$41.11	$41.44	$41.30	5,510,530
2015-12-07	$42.90	$42.98	$42.00	$42.85	$42.70	6,166,330
2015-12-04	$43.35	$44.29	$42.41	$42.50	$42.36	7,044,500
2015-12-03	$42.25	$43.77	$42.01	$43.21	$43.06	6,027,100
2015-12-02	$42.90	$42.90	$40.85	$42.00	$41.86	5,485,940
2015-12-01	$44.10	$45.60	$42.46	$43.27	$43.12	8,022,810
2015-11-30	$43.48	$44.38	$40.18	$43.50	$43.35	8,245,620
2015-11-27	$47.20	$47.49	$43.21	$43.22	$43.07	13,744,050
2015-11-26	$49.00	$49.50	$47.80	$48.01	$47.85	13,499,940
2015-11-25	$47.15	$50.08	$47.15	$49.49	$49.32	17,640,670
2015-11-24	$45.03	$45.95	$45.03	$45.70	$45.54	5,470,830
2015-11-23	$47.25	$47.25	$45.06	$45.18	$45.03	9,585,990
2015-11-20	$46.75	$47.95	$46.01	$47.22	$47.06	10,163,180
2015-11-19	$45.40	$46.78	$45.40	$46.74	$46.58	6,812,360
2015-11-18	$46.50	$46.85	$45.00	$45.10	$44.95	7,895,150
2015-11-17	$49.35	$49.57	$45.80	$46.19	$46.03	19,300,060
2015-11-16	$47.60	$49.25	$47.30	$48.75	$48.58	8,400,740
2015-11-13	$51.30	$51.78	$48.52	$48.75	$48.58	11,186,220
2015-11-12	$54.60	$54.89	$51.50	$52.15	$51.97	16,874,980
2015-11-11	$50.58	$54.68	$49.60	$54.54	$54.35	16,388,570
2015-11-10	$49.26	$52.10	$49.00	$50.58	$50.41	11,555,010
2015-11-09	$48.60	$49.88	$48.50	$49.25	$49.08	12,314,220
2015-11-06	$48.00	$49.20	$48.00	$49.00	$48.83	7,893,060
2015-11-05	$48.99	$49.80	$47.62	$47.93	$47.77	9,406,820
2015-11-04	$47.15	$49.48	$47.15	$49.29	$49.12	8,431,020
2015-11-03	$47.10	$48.00	$46.48	$46.80	$46.64	4,629,740
2015-11-02	$46.50	$48.82	$46.00	$47.30	$47.14	5,501,420
2015-10-30	$48.00	$48.98	$46.85	$47.60	$47.44	6,260,800
2015-10-29	$49.33	$49.93	$47.08	$48.05	$47.89	8,076,560
2015-10-28	$49.51	$51.97	$48.89	$49.20	$49.03	7,984,400
2015-10-27	$49.24	$51.44	$47.50	$50.30	$50.13	9,834,780
2015-10-26	$53.00	$53.20	$49.50	$50.40	$50.23	13,900,750
2015-10-23	$54.90	$55.38	$52.80	$52.97	$52.79	17,937,840
2015-10-22	$51.18	$53.30	$50.02	$52.74	$52.56	15,215,030
2015-10-21	$53.00	$56.00	$49.04	$49.73	$49.56	16,986,020
2015-10-20	$52.98	$53.50	$51.58	$52.74	$52.56	10,035,810
2015-10-19	$52.00	$53.90	$50.00	$52.46	$52.28	12,802,070
2015-10-16	$50.50	$55.12	$50.01	$51.70	$51.52	14,026,970
2015-10-15	$48.98	$51.27	$48.70	$50.49	$50.32	18,246,310
2015-10-14	$48.97	$52.51	$47.00	$50.59	$50.42	25,460,290
2015-10-13	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-12	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-09	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-08	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-07	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-06	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-05	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-02	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-10-01	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-30	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-29	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-28	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-25	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-24	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-23	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-22	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-21	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-18	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-17	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-16	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-15	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-14	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-11	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-10	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-09	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-08	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-07	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-04	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-03	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-02	$47.74	$47.74	$47.74	$47.74	$47.58	0
2015-09-01	$47.74	$47.74	$47.74	$47.74	$47.58	0

Hunan China Sun Pharmactcl Mchnry Company Ltd (300216) News Headlines

Recent Hunan China Sun Pharmactcl Mchnry Company Ltd (300216) News

Similar Companies to Hunan China Sun Pharmactcl Mchnry Company Ltd (300216) 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	--	--	--

Hunan China Sun Pharmactcl Mchnry Company Ltd (300216) Exchange: SHE