Chengdu Techcent Environment Company Ltd (300362) Exchange: SHE
Data as of July 17, 2025
$1.34 ($0.07) 5.51%
Chengdu Techcent Environment Company Ltd - Daily Information
Click for more stock information on Chengdu Techcent Environment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $1.32 |
| Previous Close | $1.34 |
| High | $1.46 |
| Low | $1.28 |
| Adjusted Open | $1.32 |
| Previous Adjusted Close | $1.34 |
| Adjusted High | $1.46 |
| Adjusted Low | $1.28 |
About Chengdu Techcent Environment Company Ltd (300362)
Invest in Chengdu Techcent Environment Company Ltd (300362)
Historical Stock Data for Chengdu Techcent Environment Company Ltd (300362)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-27 | $1.32 | $1.46 | $1.28 | $1.34 | $1.34 | 17,632,620 |
| 2021-08-26 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 9,247,310 |
| 2021-08-25 | $1.32 | $1.34 | $1.24 | $1.27 | $1.27 | 9,143,940 |
| 2021-08-24 | $1.28 | $1.34 | $1.26 | $1.29 | $1.29 | 10,295,280 |
| 2021-08-23 | $1.26 | $1.30 | $1.18 | $1.26 | $1.26 | 8,944,530 |
| 2021-08-20 | $1.22 | $1.30 | $1.13 | $1.18 | $1.18 | 8,520,400 |
| 2021-08-19 | $1.35 | $1.39 | $1.14 | $1.23 | $1.23 | 16,882,230 |
| 2021-08-18 | $1.06 | $1.24 | $1.06 | $1.24 | $1.24 | 11,440,880 |
| 2021-08-17 | $0.92 | $1.09 | $0.90 | $1.03 | $1.03 | 13,287,580 |
| 2021-08-16 | $0.80 | $0.94 | $0.80 | $0.91 | $0.91 | 13,420,150 |
| 2021-08-13 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 4,934,960 |
| 2021-08-12 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 5,011,180 |
| 2021-08-11 | $0.82 | $0.83 | $0.77 | $0.77 | $0.77 | 11,456,860 |
| 2021-08-10 | $0.84 | $0.87 | $0.81 | $0.84 | $0.84 | 10,089,470 |
| 2021-08-09 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 6,385,390 |
| 2021-08-06 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 6,077,270 |
| 2021-08-05 | $0.76 | $0.83 | $0.75 | $0.82 | $0.82 | 11,951,590 |
| 2021-08-04 | $0.75 | $0.78 | $0.73 | $0.76 | $0.76 | 8,535,240 |
| 2021-08-03 | $0.82 | $0.83 | $0.73 | $0.76 | $0.76 | 14,034,840 |
| 2021-08-02 | $0.81 | $0.84 | $0.78 | $0.82 | $0.82 | 8,559,750 |
| 2021-07-30 | $0.82 | $0.86 | $0.79 | $0.80 | $0.80 | 10,966,840 |
| 2021-07-29 | $0.72 | $0.85 | $0.72 | $0.81 | $0.81 | 16,253,240 |
| 2021-07-28 | $0.75 | $0.78 | $0.69 | $0.71 | $0.71 | 15,890,780 |
| 2021-07-27 | $0.70 | $0.78 | $0.70 | $0.76 | $0.76 | 40,567,030 |
| 2021-07-26 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 29,858,980 |
| 2021-07-23 | $0.49 | $0.60 | $0.49 | $0.54 | $0.54 | 87,287,190 |
| 2021-07-22 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 133,300 |
| 2021-07-21 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 340,600 |
| 2021-07-20 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 249,900 |
| 2021-07-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,115,900 |
| 2020-04-29 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 8,453,800 |
| 2020-04-28 | $1.57 | $1.66 | $1.51 | $1.65 | $1.65 | 46,248,450 |
| 2020-04-27 | $1.39 | $1.51 | $1.39 | $1.51 | $1.51 | 8,324,700 |
| 2020-04-24 | $1.46 | $1.50 | $1.36 | $1.37 | $1.37 | 20,433,590 |
| 2020-04-23 | $1.58 | $1.59 | $1.51 | $1.51 | $1.51 | 8,898,820 |
| 2020-04-22 | $1.61 | $1.61 | $1.53 | $1.57 | $1.57 | 13,349,960 |
| 2020-04-21 | $1.65 | $1.67 | $1.58 | $1.61 | $1.61 | 11,132,990 |
| 2020-04-20 | $1.74 | $1.74 | $1.67 | $1.68 | $1.68 | 8,462,060 |
| 2020-04-17 | $1.75 | $1.80 | $1.73 | $1.74 | $1.74 | 7,799,700 |
| 2020-04-16 | $1.76 | $1.78 | $1.74 | $1.75 | $1.75 | 5,831,300 |
| 2020-04-15 | $1.78 | $1.83 | $1.75 | $1.77 | $1.77 | 5,969,230 |
| 2020-04-14 | $1.77 | $1.85 | $1.77 | $1.81 | $1.81 | 5,440,800 |
| 2020-04-13 | $1.86 | $1.86 | $1.77 | $1.77 | $1.77 | 5,178,700 |
| 2020-04-10 | $1.90 | $1.93 | $1.82 | $1.83 | $1.83 | 10,589,730 |
| 2020-04-09 | $1.87 | $1.97 | $1.86 | $1.92 | $1.92 | 11,974,120 |
| 2020-04-08 | $1.90 | $1.92 | $1.85 | $1.87 | $1.87 | 9,904,500 |
| 2020-04-07 | $1.84 | $2.00 | $1.82 | $1.91 | $1.91 | 16,762,960 |
| 2020-04-06 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2020-04-03 | $1.85 | $1.89 | $1.81 | $1.82 | $1.82 | 8,685,160 |
| 2020-04-02 | $1.77 | $1.89 | $1.74 | $1.83 | $1.83 | 9,885,070 |
| 2020-04-01 | $1.78 | $1.87 | $1.77 | $1.80 | $1.80 | 5,709,600 |
| 2020-03-31 | $1.83 | $1.85 | $1.80 | $1.80 | $1.80 | 4,945,200 |
| 2020-03-30 | $1.82 | $1.85 | $1.78 | $1.80 | $1.80 | 6,228,240 |
| 2020-03-27 | $1.92 | $1.92 | $1.85 | $1.87 | $1.87 | 5,082,000 |
| 2020-03-26 | $1.92 | $1.93 | $1.87 | $1.89 | $1.89 | 6,940,600 |
| 2020-03-25 | $1.89 | $1.94 | $1.88 | $1.92 | $1.92 | 9,060,100 |
| 2020-03-24 | $1.84 | $1.88 | $1.82 | $1.87 | $1.87 | 8,180,000 |
| 2020-03-23 | $1.89 | $1.89 | $1.80 | $1.81 | $1.81 | 8,064,000 |
| 2020-03-20 | $1.92 | $1.93 | $1.85 | $1.90 | $1.90 | 9,071,180 |
| 2020-03-19 | $1.90 | $1.96 | $1.82 | $1.89 | $1.89 | 12,694,240 |
| 2020-03-18 | $2.01 | $2.04 | $1.92 | $1.93 | $1.93 | 11,391,460 |
| 2020-03-17 | $2.00 | $2.05 | $1.95 | $2.00 | $2.00 | 11,607,720 |
| 2020-03-16 | $2.12 | $2.14 | $2.01 | $2.01 | $2.01 | 15,713,050 |
| 2020-03-13 | $2.04 | $2.13 | $2.01 | $2.08 | $2.08 | 18,488,770 |
| 2020-03-12 | $2.26 | $2.32 | $2.11 | $2.15 | $2.15 | 34,401,740 |
| 2020-03-11 | $2.12 | $2.33 | $2.10 | $2.33 | $2.33 | 33,036,630 |
| 2020-03-10 | $2.00 | $2.13 | $2.00 | $2.12 | $2.12 | 11,347,190 |
| 2020-03-09 | $2.19 | $2.19 | $2.08 | $2.08 | $2.08 | 13,463,300 |
| 2020-03-06 | $2.21 | $2.23 | $2.16 | $2.20 | $2.20 | 13,799,940 |
| 2020-03-05 | $2.18 | $2.23 | $2.16 | $2.22 | $2.22 | 14,266,240 |
| 2020-03-04 | $2.17 | $2.21 | $2.15 | $2.18 | $2.18 | 8,716,010 |
| 2020-03-03 | $2.19 | $2.24 | $2.17 | $2.19 | $2.19 | 15,433,670 |
| 2020-03-02 | $2.12 | $2.21 | $2.11 | $2.19 | $2.19 | 10,806,840 |
| 2020-02-28 | $2.28 | $2.28 | $2.13 | $2.13 | $2.13 | 15,563,530 |
| 2020-02-27 | $2.38 | $2.38 | $2.28 | $2.32 | $2.32 | 14,759,070 |
| 2020-02-26 | $2.30 | $2.38 | $2.28 | $2.38 | $2.38 | 11,384,230 |
| 2020-02-25 | $2.38 | $2.38 | $2.25 | $2.33 | $2.33 | 16,029,980 |
| 2020-02-24 | $2.44 | $2.44 | $2.36 | $2.42 | $2.42 | 9,467,990 |
| 2020-02-21 | $2.41 | $2.45 | $2.39 | $2.41 | $2.41 | 8,865,090 |
| 2020-02-20 | $2.40 | $2.44 | $2.39 | $2.41 | $2.41 | 8,322,820 |
| 2020-02-19 | $2.47 | $2.48 | $2.39 | $2.40 | $2.40 | 9,162,700 |
| 2020-02-18 | $2.38 | $2.48 | $2.38 | $2.46 | $2.46 | 11,386,800 |
| 2020-02-17 | $2.35 | $2.40 | $2.34 | $2.39 | $2.39 | 9,932,720 |
| 2020-02-14 | $2.32 | $2.35 | $2.27 | $2.30 | $2.30 | 7,049,870 |
| 2020-02-13 | $2.34 | $2.41 | $2.26 | $2.33 | $2.33 | 11,865,390 |
| 2020-02-12 | $2.31 | $2.42 | $2.31 | $2.37 | $2.37 | 11,256,100 |
| 2020-02-11 | $2.37 | $2.45 | $2.27 | $2.34 | $2.34 | 15,921,870 |
| 2020-02-10 | $2.31 | $2.49 | $2.18 | $2.37 | $2.37 | 20,916,560 |
| 2020-02-07 | $2.15 | $2.43 | $2.12 | $2.37 | $2.37 | 26,219,730 |
| 2020-02-06 | $2.28 | $2.28 | $2.20 | $2.23 | $2.23 | 18,982,700 |
| 2020-02-05 | $2.08 | $2.20 | $2.04 | $2.20 | $2.20 | 7,675,240 |
| 2020-02-04 | $1.92 | $2.02 | $1.92 | $2.00 | $2.00 | 13,873,300 |
| 2020-02-03 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 1,027,700 |
| 2020-01-31 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-01-30 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-01-29 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-01-28 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-01-27 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-01-24 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-01-23 | $2.45 | $2.49 | $2.32 | $2.37 | $2.37 | 8,831,140 |
| 2020-01-22 | $2.56 | $2.56 | $2.37 | $2.45 | $2.45 | 9,349,950 |
| 2020-01-21 | $2.63 | $2.63 | $2.56 | $2.58 | $2.58 | 6,327,610 |
| 2020-01-20 | $2.64 | $2.67 | $2.62 | $2.64 | $2.64 | 6,141,740 |
| 2020-01-17 | $2.65 | $2.68 | $2.61 | $2.62 | $2.62 | 5,120,340 |
| 2020-01-16 | $2.71 | $2.72 | $2.63 | $2.64 | $2.64 | 8,697,800 |
| 2020-01-15 | $2.78 | $2.78 | $2.67 | $2.70 | $2.70 | 11,170,580 |
| 2020-01-14 | $2.81 | $2.82 | $2.78 | $2.80 | $2.80 | 7,847,430 |
| 2020-01-13 | $2.86 | $2.86 | $2.77 | $2.80 | $2.80 | 8,271,670 |
| 2020-01-10 | $2.85 | $2.86 | $2.81 | $2.86 | $2.86 | 6,655,050 |
| 2020-01-09 | $2.83 | $2.87 | $2.82 | $2.84 | $2.84 | 6,983,890 |
| 2020-01-08 | $2.81 | $2.88 | $2.80 | $2.81 | $2.81 | 13,189,710 |
| 2020-01-07 | $2.83 | $2.89 | $2.82 | $2.89 | $2.89 | 14,948,970 |
| 2020-01-06 | $2.87 | $2.92 | $2.80 | $2.82 | $2.82 | 14,699,440 |
| 2020-01-03 | $2.77 | $2.86 | $2.76 | $2.83 | $2.83 | 13,914,750 |
| 2020-01-02 | $2.73 | $2.85 | $2.72 | $2.79 | $2.79 | 14,997,290 |
| 2020-01-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2019-12-31 | $2.71 | $2.72 | $2.66 | $2.69 | $2.69 | 7,698,200 |
| 2019-12-30 | $2.70 | $2.71 | $2.65 | $2.70 | $2.70 | 7,609,500 |
| 2019-12-27 | $2.75 | $2.78 | $2.71 | $2.71 | $2.71 | 8,738,720 |
| 2019-12-26 | $2.78 | $2.80 | $2.68 | $2.74 | $2.74 | 11,925,630 |
| 2019-12-25 | $2.75 | $2.88 | $2.74 | $2.77 | $2.77 | 11,486,770 |
| 2019-12-24 | $2.66 | $2.79 | $2.66 | $2.77 | $2.77 | 12,494,520 |
| 2019-12-23 | $2.89 | $2.89 | $2.62 | $2.69 | $2.69 | 15,096,290 |
| 2019-12-20 | $2.89 | $2.97 | $2.84 | $2.91 | $2.91 | 18,132,530 |
| 2019-12-19 | $2.90 | $3.01 | $2.86 | $2.91 | $2.91 | 22,400,820 |
| 2019-12-18 | $2.72 | $3.01 | $2.72 | $3.00 | $3.00 | 28,899,210 |
| 2019-12-17 | $2.66 | $2.74 | $2.61 | $2.74 | $2.74 | 10,756,390 |
| 2019-12-16 | $2.64 | $2.67 | $2.62 | $2.67 | $2.67 | 7,070,760 |
| 2019-12-13 | $2.59 | $2.63 | $2.59 | $2.63 | $2.63 | 7,073,130 |
| 2019-12-12 | $2.69 | $2.69 | $2.58 | $2.59 | $2.59 | 9,738,000 |
| 2019-12-11 | $2.67 | $2.70 | $2.63 | $2.69 | $2.69 | 7,073,940 |
| 2019-12-10 | $2.69 | $2.70 | $2.62 | $2.67 | $2.67 | 8,765,500 |
| 2019-12-09 | $2.71 | $2.73 | $2.68 | $2.69 | $2.69 | 7,615,890 |
| 2019-12-06 | $2.73 | $2.75 | $2.71 | $2.74 | $2.74 | 4,630,200 |
| 2019-12-05 | $2.74 | $2.75 | $2.69 | $2.72 | $2.72 | 5,909,100 |
| 2019-12-04 | $2.69 | $2.73 | $2.68 | $2.71 | $2.71 | 6,307,470 |
| 2019-12-03 | $2.69 | $2.75 | $2.62 | $2.74 | $2.74 | 8,778,170 |
| 2019-12-02 | $2.73 | $2.79 | $2.70 | $2.71 | $2.71 | 7,194,300 |
| 2019-11-29 | $2.68 | $2.72 | $2.65 | $2.71 | $2.71 | 6,596,360 |
| 2019-11-28 | $2.72 | $2.79 | $2.70 | $2.71 | $2.71 | 7,038,000 |
| 2019-11-27 | $2.82 | $2.82 | $2.72 | $2.72 | $2.72 | 10,596,330 |
| 2019-11-26 | $2.91 | $2.92 | $2.62 | $2.84 | $2.84 | 18,196,910 |
| 2019-11-25 | $3.01 | $3.03 | $2.87 | $2.91 | $2.91 | 10,727,970 |
| 2019-11-22 | $3.04 | $3.09 | $3.00 | $3.01 | $3.01 | 7,661,330 |
| 2019-11-21 | $2.99 | $3.06 | $2.98 | $3.03 | $3.03 | 5,804,710 |
| 2019-11-20 | $3.04 | $3.08 | $2.99 | $3.01 | $3.01 | 8,919,100 |
| 2019-11-19 | $3.00 | $3.08 | $2.96 | $3.07 | $3.07 | 8,539,100 |
| 2019-11-18 | $2.97 | $3.05 | $2.91 | $3.02 | $3.02 | 6,423,340 |
| 2019-11-15 | $3.09 | $3.09 | $2.97 | $2.98 | $2.98 | 9,912,310 |
| 2019-11-14 | $3.08 | $3.13 | $3.06 | $3.10 | $3.10 | 6,244,030 |
| 2019-11-13 | $3.11 | $3.20 | $3.08 | $3.10 | $3.10 | 8,726,600 |
| 2019-11-12 | $3.05 | $3.18 | $3.04 | $3.18 | $3.18 | 12,647,320 |
| 2019-11-11 | $3.11 | $3.28 | $3.10 | $3.16 | $3.16 | 15,751,880 |
| 2019-11-08 | $3.09 | $3.13 | $3.07 | $3.09 | $3.09 | 6,959,510 |
| 2019-11-07 | $3.12 | $3.14 | $3.07 | $3.12 | $3.12 | 8,604,600 |
| 2019-11-06 | $3.07 | $3.22 | $3.04 | $3.16 | $3.16 | 18,509,830 |
| 2019-11-05 | $3.07 | $3.08 | $3.01 | $3.04 | $3.04 | 10,606,630 |
| 2019-11-04 | $3.11 | $3.15 | $3.04 | $3.08 | $3.08 | 15,063,000 |
| 2019-11-01 | $3.00 | $3.26 | $2.97 | $3.16 | $3.16 | 21,038,030 |
| 2019-10-31 | $3.14 | $3.17 | $3.04 | $3.08 | $3.08 | 15,877,960 |
| 2019-10-30 | $3.25 | $3.26 | $3.08 | $3.11 | $3.11 | 22,609,280 |
| 2019-10-29 | $3.46 | $3.52 | $3.28 | $3.30 | $3.30 | 34,604,020 |
| 2019-10-28 | $3.43 | $3.62 | $3.43 | $3.55 | $3.55 | 43,278,330 |
| 2019-10-25 | $3.76 | $4.16 | $3.67 | $3.80 | $3.80 | 62,761,680 |
| 2019-10-24 | $3.78 | $4.08 | $3.64 | $3.95 | $3.95 | 71,684,970 |
| 2019-10-23 | $3.71 | $3.71 | $3.52 | $3.71 | $3.71 | 37,208,380 |
| 2019-10-22 | $3.34 | $3.45 | $3.18 | $3.37 | $3.37 | 30,546,910 |
| 2019-10-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 11,817,900 |
| 2019-10-18 | $3.08 | $3.25 | $3.05 | $3.16 | $3.16 | 14,507,880 |
| 2019-10-17 | $3.07 | $3.10 | $3.02 | $3.05 | $3.05 | 6,515,690 |
| 2019-10-16 | $3.14 | $3.15 | $3.08 | $3.08 | $3.08 | 6,168,210 |
| 2019-10-15 | $3.19 | $3.21 | $3.08 | $3.10 | $3.10 | 11,519,450 |
| 2019-10-14 | $3.18 | $3.29 | $3.10 | $3.27 | $3.27 | 13,212,100 |
| 2019-10-11 | $3.14 | $3.49 | $3.14 | $3.20 | $3.20 | 15,476,590 |
| 2019-10-10 | $3.15 | $3.18 | $3.11 | $3.17 | $3.17 | 7,471,800 |
| 2019-10-09 | $3.05 | $3.15 | $3.03 | $3.15 | $3.15 | 9,105,270 |
| 2019-10-08 | $3.05 | $3.11 | $3.00 | $3.05 | $3.05 | 7,941,260 |
| 2019-10-07 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2019-10-04 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2019-10-03 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2019-10-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2019-10-01 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2019-09-30 | $3.24 | $3.26 | $3.00 | $3.06 | $3.06 | 15,019,870 |
| 2019-09-27 | $2.94 | $3.19 | $2.92 | $3.19 | $3.19 | 8,449,740 |
| 2019-09-26 | $3.00 | $3.07 | $2.88 | $2.90 | $2.90 | 11,420,120 |
| 2019-09-25 | $3.13 | $3.18 | $3.05 | $3.05 | $3.05 | 10,641,400 |
| 2019-09-24 | $3.11 | $3.24 | $3.08 | $3.17 | $3.17 | 9,619,300 |
| 2019-09-23 | $3.25 | $3.25 | $3.15 | $3.18 | $3.18 | 6,048,820 |
| 2019-09-20 | $3.30 | $3.34 | $3.22 | $3.22 | $3.22 | 9,797,500 |
| 2019-09-19 | $3.28 | $3.35 | $3.16 | $3.33 | $3.33 | 11,870,510 |
| 2019-09-18 | $3.38 | $3.39 | $3.26 | $3.26 | $3.26 | 11,547,250 |
| 2019-09-17 | $3.42 | $3.47 | $3.31 | $3.35 | $3.35 | 15,906,790 |
| 2019-09-16 | $3.57 | $3.60 | $3.40 | $3.48 | $3.48 | 18,075,680 |
| 2019-09-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2019-09-12 | $3.57 | $3.74 | $3.56 | $3.60 | $3.60 | 16,957,340 |
| 2019-09-11 | $3.58 | $3.75 | $3.50 | $3.62 | $3.62 | 22,573,270 |
| 2019-09-10 | $3.46 | $3.75 | $3.46 | $3.58 | $3.58 | 23,760,440 |
| 2019-09-09 | $3.30 | $3.55 | $3.28 | $3.54 | $3.54 | 25,121,370 |
| 2019-09-06 | $3.56 | $3.69 | $3.40 | $3.48 | $3.48 | 39,013,820 |
| 2019-09-05 | $3.30 | $3.38 | $3.29 | $3.35 | $3.35 | 17,764,980 |
| 2019-09-04 | $3.25 | $3.38 | $3.24 | $3.32 | $3.32 | 15,471,860 |
| 2019-09-03 | $3.33 | $3.36 | $3.26 | $3.30 | $3.30 | 18,057,000 |
| 2019-09-02 | $3.20 | $3.45 | $3.20 | $3.38 | $3.38 | 29,190,310 |
| 2019-08-30 | $3.21 | $3.59 | $3.13 | $3.40 | $3.40 | 42,439,600 |
| 2019-08-29 | $3.28 | $3.33 | $3.17 | $3.26 | $3.26 | 25,393,620 |
| 2019-08-28 | $3.21 | $3.25 | $3.10 | $3.24 | $3.24 | 17,491,410 |
| 2019-08-27 | $3.07 | $3.30 | $3.07 | $3.19 | $3.19 | 18,778,460 |
| 2019-08-26 | $3.00 | $3.08 | $2.98 | $3.07 | $3.07 | 8,974,220 |
| 2019-08-23 | $3.18 | $3.20 | $3.12 | $3.13 | $3.13 | 14,628,100 |
| 2019-08-22 | $3.19 | $3.33 | $3.10 | $3.22 | $3.22 | 18,190,480 |
| 2019-08-21 | $3.17 | $3.24 | $3.12 | $3.16 | $3.16 | 12,774,720 |
| 2019-08-20 | $3.16 | $3.36 | $3.11 | $3.19 | $3.19 | 21,079,850 |
| 2019-08-19 | $3.06 | $3.14 | $3.06 | $3.14 | $3.14 | 14,133,340 |
| 2019-08-16 | $3.12 | $3.16 | $3.05 | $3.07 | $3.07 | 10,323,200 |
| 2019-08-15 | $3.03 | $3.16 | $3.03 | $3.12 | $3.12 | 10,141,300 |
| 2019-08-14 | $3.24 | $3.28 | $3.11 | $3.12 | $3.12 | 12,447,710 |
| 2019-08-13 | $3.16 | $3.22 | $3.10 | $3.18 | $3.18 | 13,189,950 |
| 2019-08-12 | $3.00 | $3.25 | $2.94 | $3.18 | $3.18 | 22,017,030 |
| 2019-08-09 | $3.14 | $3.19 | $3.05 | $3.10 | $3.10 | 13,909,220 |
| 2019-08-08 | $3.23 | $3.31 | $3.09 | $3.11 | $3.11 | 25,195,330 |
| 2019-08-07 | $3.27 | $3.51 | $3.20 | $3.33 | $3.33 | 28,071,070 |
| 2019-08-06 | $3.20 | $3.56 | $3.20 | $3.43 | $3.43 | 45,232,270 |
| 2019-08-05 | $3.04 | $3.32 | $3.00 | $3.32 | $3.32 | 17,387,720 |
| 2019-08-02 | $3.12 | $3.15 | $2.99 | $3.02 | $3.02 | 14,495,250 |
| 2019-08-01 | $3.17 | $3.25 | $3.12 | $3.20 | $3.20 | 13,898,840 |
| 2019-07-31 | $3.26 | $3.31 | $3.20 | $3.29 | $3.29 | 11,271,060 |
| 2019-07-30 | $3.32 | $3.35 | $3.28 | $3.31 | $3.31 | 11,846,090 |
| 2019-07-29 | $3.40 | $3.42 | $3.25 | $3.30 | $3.30 | 16,286,660 |
| 2019-07-26 | $3.37 | $3.46 | $3.34 | $3.41 | $3.41 | 13,973,530 |
| 2019-07-25 | $3.48 | $3.49 | $3.33 | $3.37 | $3.37 | 15,219,710 |
| 2019-07-24 | $3.50 | $3.54 | $3.42 | $3.47 | $3.47 | 14,765,020 |
| 2019-07-23 | $3.47 | $3.58 | $3.46 | $3.48 | $3.48 | 15,913,110 |
| 2019-07-22 | $3.68 | $3.68 | $3.44 | $3.49 | $3.49 | 20,776,470 |
| 2019-07-19 | $3.66 | $3.89 | $3.66 | $3.75 | $3.75 | 24,308,830 |
| 2019-07-18 | $3.77 | $3.77 | $3.54 | $3.71 | $3.71 | 21,735,560 |
| 2019-07-17 | $3.83 | $3.96 | $3.71 | $3.79 | $3.79 | 21,343,840 |
| 2019-07-16 | $4.00 | $4.01 | $3.83 | $3.88 | $3.88 | 26,720,590 |
| 2019-07-15 | $3.74 | $4.11 | $3.74 | $3.99 | $3.99 | 40,237,090 |
| 2019-07-12 | $4.04 | $4.38 | $3.96 | $4.16 | $4.16 | 53,839,900 |
| 2019-07-11 | $3.76 | $4.04 | $3.66 | $4.04 | $4.04 | 39,072,190 |
| 2019-07-10 | $3.72 | $3.83 | $3.52 | $3.67 | $3.67 | 30,180,070 |
| 2019-07-09 | $4.05 | $4.08 | $3.62 | $3.67 | $3.67 | 33,771,040 |
| 2019-07-08 | $3.97 | $4.20 | $3.92 | $4.02 | $4.02 | 39,507,180 |
| 2019-07-05 | $4.14 | $4.17 | $3.87 | $3.95 | $3.95 | 35,331,510 |
| 2019-07-04 | $4.48 | $4.52 | $4.08 | $4.15 | $4.15 | 41,897,820 |
| 2019-07-03 | $4.35 | $4.81 | $4.35 | $4.44 | $4.44 | 55,435,870 |
| 2019-07-02 | $4.86 | $5.22 | $4.83 | $4.83 | $4.83 | 73,322,200 |
| 2019-07-01 | $5.02 | $5.37 | $5.02 | $5.37 | $5.37 | 53,347,380 |
| 2019-06-28 | $4.13 | $4.88 | $4.00 | $4.88 | $4.88 | 82,683,780 |
| 2019-06-27 | $3.97 | $4.44 | $3.91 | $4.44 | $4.44 | 76,622,080 |
| 2019-06-26 | $4.30 | $4.44 | $3.96 | $4.04 | $4.04 | 75,993,970 |
| 2019-06-25 | $4.35 | $4.35 | $4.30 | $4.35 | $4.35 | 36,715,170 |
| 2019-06-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,627,510 |
| 2019-06-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 3,580,130 |
| 2019-06-20 | $3.02 | $3.26 | $3.02 | $3.26 | $3.26 | 15,242,200 |
| 2019-06-19 | $2.95 | $3.07 | $2.85 | $2.96 | $2.96 | 23,365,540 |
| 2019-06-18 | $2.80 | $3.01 | $2.72 | $2.88 | $2.88 | 20,935,570 |
| 2019-06-17 | $2.97 | $3.05 | $2.80 | $2.87 | $2.87 | 24,865,900 |
| 2019-06-14 | $3.29 | $3.38 | $2.86 | $2.94 | $2.94 | 45,791,470 |
| 2019-06-13 | $2.85 | $3.18 | $2.82 | $3.18 | $3.18 | 42,735,900 |
| 2019-06-12 | $2.70 | $3.11 | $2.70 | $2.89 | $2.89 | 50,975,840 |
| 2019-06-11 | $2.56 | $3.11 | $2.56 | $2.98 | $2.98 | 57,845,320 |
| 2019-06-10 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1,152,200 |
| 2019-06-07 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2019-06-06 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,585,600 |
| 2019-06-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1,646,000 |
| 2019-06-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 4,191,400 |
| 2019-06-03 | $4.31 | $4.58 | $4.17 | $4.33 | $4.33 | 26,869,010 |
| 2019-05-31 | $4.52 | $4.53 | $4.26 | $4.32 | $4.32 | 22,810,340 |
| 2019-05-30 | $4.66 | $4.76 | $4.27 | $4.47 | $4.47 | 42,398,210 |
| 2019-05-29 | $4.11 | $4.58 | $4.11 | $4.58 | $4.58 | 28,639,890 |
| 2019-05-28 | $4.30 | $4.34 | $4.03 | $4.16 | $4.16 | 34,310,350 |
| 2019-05-27 | $4.29 | $4.59 | $4.19 | $4.35 | $4.35 | 42,753,290 |
| 2019-05-24 | $3.78 | $4.17 | $3.74 | $4.17 | $4.17 | 32,788,180 |
| 2019-05-23 | $4.27 | $4.27 | $3.76 | $3.79 | $3.79 | 35,264,960 |
| 2019-05-22 | $3.62 | $4.16 | $3.59 | $4.16 | $4.16 | 31,684,420 |
| 2019-05-21 | $3.58 | $3.78 | $3.53 | $3.78 | $3.78 | 16,693,970 |
| 2019-05-20 | $3.63 | $3.71 | $3.41 | $3.44 | $3.44 | 21,240,210 |
| 2019-05-17 | $3.95 | $4.09 | $3.77 | $3.79 | $3.79 | 22,292,030 |
| 2019-05-16 | $3.99 | $4.16 | $3.81 | $3.99 | $3.99 | 28,084,240 |
| 2019-05-15 | $4.19 | $4.24 | $3.91 | $3.99 | $3.99 | 29,642,120 |
| 2019-05-14 | $3.70 | $4.06 | $3.61 | $4.06 | $4.06 | 26,735,060 |
| 2019-05-13 | $3.85 | $3.89 | $3.54 | $3.69 | $3.69 | 26,065,260 |
| 2019-05-10 | $3.85 | $3.95 | $3.74 | $3.92 | $3.92 | 25,153,430 |
| 2019-05-09 | $3.79 | $3.96 | $3.70 | $3.81 | $3.81 | 26,889,640 |
| 2019-05-08 | $3.80 | $4.34 | $3.69 | $3.91 | $3.91 | 43,477,660 |
| 2019-05-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 3,507,600 |
| 2019-05-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 866,100 |
| 2019-05-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2019-05-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2019-05-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2019-04-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,136,900 |
| 2019-04-29 | $5.98 | $6.05 | $5.54 | $5.54 | $5.54 | 7,238,300 |
| 2019-04-26 | $6.00 | $6.37 | $6.00 | $6.15 | $6.15 | 38,981,630 |
| 2019-04-25 | $6.11 | $6.46 | $5.90 | $5.90 | $5.90 | 48,239,650 |
| 2019-04-24 | $5.58 | $6.11 | $5.58 | $6.11 | $6.11 | 15,121,930 |
| 2019-04-23 | $6.07 | $6.20 | $5.52 | $5.55 | $5.55 | 28,952,340 |
| 2019-04-22 | $6.18 | $6.48 | $5.99 | $6.13 | $6.13 | 26,193,900 |
| 2019-04-19 | $6.32 | $6.39 | $6.12 | $6.21 | $6.21 | 30,133,980 |
| 2019-04-18 | $6.18 | $6.65 | $6.06 | $6.42 | $6.42 | 49,480,220 |
| 2019-04-17 | $6.18 | $6.47 | $6.06 | $6.23 | $6.23 | 53,898,180 |
| 2019-04-16 | $5.36 | $5.94 | $5.36 | $5.94 | $5.94 | 18,694,240 |
| 2019-04-15 | $5.72 | $5.81 | $5.32 | $5.40 | $5.40 | 17,170,870 |
| 2019-04-12 | $5.66 | $5.90 | $5.57 | $5.70 | $5.70 | 14,981,420 |
| 2019-04-11 | $6.12 | $6.20 | $5.71 | $5.75 | $5.75 | 24,365,770 |
| 2019-04-10 | $5.82 | $6.24 | $5.72 | $6.14 | $6.14 | 35,764,200 |
| 2019-04-09 | $5.58 | $5.98 | $5.58 | $5.90 | $5.90 | 29,328,030 |
| 2019-04-08 | $5.61 | $5.69 | $5.30 | $5.63 | $5.63 | 20,330,330 |
| 2019-04-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2019-04-04 | $5.60 | $5.65 | $5.50 | $5.54 | $5.54 | 10,443,140 |
| 2019-04-03 | $5.54 | $5.63 | $5.49 | $5.58 | $5.58 | 12,584,000 |
| 2019-04-02 | $5.67 | $5.72 | $5.45 | $5.49 | $5.49 | 14,855,780 |
| 2019-04-01 | $5.40 | $5.57 | $5.39 | $5.56 | $5.56 | 13,540,870 |
| 2019-03-29 | $5.08 | $5.36 | $5.04 | $5.35 | $5.35 | 13,404,220 |
| 2019-03-28 | $5.31 | $5.35 | $5.06 | $5.10 | $5.10 | 11,129,580 |
| 2019-03-27 | $5.34 | $5.38 | $5.17 | $5.30 | $5.30 | 10,253,470 |
| 2019-03-26 | $5.57 | $5.62 | $5.25 | $5.26 | $5.26 | 14,570,560 |
| 2019-03-25 | $5.60 | $5.75 | $5.52 | $5.56 | $5.56 | 15,742,300 |
| 2019-03-22 | $5.90 | $5.97 | $5.71 | $5.80 | $5.80 | 16,863,710 |
| 2019-03-21 | $5.99 | $6.18 | $5.96 | $6.03 | $6.03 | 23,586,830 |
| 2019-03-20 | $5.69 | $6.26 | $5.65 | $6.06 | $6.06 | 24,815,010 |
| 2019-03-19 | $5.75 | $5.93 | $5.70 | $5.76 | $5.76 | 15,686,710 |
| 2019-03-18 | $5.70 | $5.79 | $5.54 | $5.76 | $5.76 | 19,315,860 |
| 2019-03-15 | $5.67 | $5.74 | $5.40 | $5.57 | $5.57 | 20,225,800 |
| 2019-03-14 | $5.71 | $5.85 | $5.38 | $5.50 | $5.50 | 25,123,220 |
| 2019-03-13 | $6.38 | $6.38 | $5.91 | $5.98 | $5.98 | 19,454,840 |
| 2019-03-12 | $6.32 | $6.48 | $6.11 | $6.31 | $6.31 | 29,482,250 |
| 2019-03-11 | $5.70 | $6.41 | $5.70 | $6.40 | $6.40 | 34,342,830 |
| 2019-03-08 | $6.68 | $6.68 | $6.26 | $6.26 | $6.26 | 35,630,520 |
| 2019-03-07 | $7.04 | $7.23 | $6.86 | $6.96 | $6.96 | 46,227,840 |
| 2019-03-06 | $6.86 | $7.60 | $6.34 | $7.26 | $7.26 | 62,542,010 |
| 2019-03-05 | $7.06 | $7.34 | $6.70 | $6.99 | $6.99 | 73,297,190 |
| 2019-03-04 | $6.00 | $6.67 | $5.80 | $6.67 | $6.67 | 38,565,840 |
| 2019-03-01 | $5.77 | $6.06 | $5.59 | $6.06 | $6.06 | 58,421,020 |
| 2019-02-28 | $5.32 | $5.75 | $5.30 | $5.51 | $5.51 | 34,744,170 |
| 2019-02-27 | $5.52 | $5.75 | $5.21 | $5.34 | $5.34 | 38,436,280 |
| 2019-02-26 | $5.34 | $5.95 | $5.18 | $5.68 | $5.68 | 59,980,080 |
| 2019-02-25 | $5.16 | $5.49 | $5.16 | $5.41 | $5.41 | 56,658,480 |
| 2019-02-22 | $5.79 | $5.90 | $5.17 | $5.32 | $5.32 | 59,162,880 |
| 2019-02-21 | $5.25 | $5.56 | $5.19 | $5.56 | $5.56 | 68,682,650 |
| 2019-02-20 | $4.60 | $5.05 | $4.46 | $5.05 | $5.05 | 44,484,710 |
| 2019-02-19 | $4.20 | $4.59 | $4.18 | $4.59 | $4.59 | 42,528,760 |
| 2019-02-18 | $4.04 | $4.22 | $4.03 | $4.17 | $4.17 | 18,402,430 |
| 2019-02-15 | $4.07 | $4.13 | $4.01 | $4.03 | $4.03 | 19,340,460 |
| 2019-02-14 | $4.02 | $4.10 | $3.98 | $4.08 | $4.08 | 21,087,490 |
| 2019-02-13 | $3.99 | $4.06 | $3.96 | $4.01 | $4.01 | 23,111,510 |
| 2019-02-12 | $3.93 | $4.09 | $3.93 | $3.99 | $3.99 | 25,681,600 |
| 2019-02-11 | $3.93 | $3.99 | $3.83 | $3.93 | $3.93 | 36,183,470 |
| 2019-02-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-02-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-02-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-02-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-02-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2019-02-01 | $3.72 | $3.97 | $3.72 | $3.97 | $3.97 | 36,005,830 |
| 2019-01-31 | $3.80 | $3.91 | $3.58 | $3.61 | $3.61 | 11,703,530 |
| 2019-01-30 | $3.68 | $4.07 | $3.68 | $3.88 | $3.88 | 19,239,870 |
| 2019-01-29 | $4.10 | $4.10 | $3.91 | $3.94 | $3.94 | 11,548,450 |
| 2019-01-28 | $4.20 | $4.23 | $4.09 | $4.10 | $4.10 | 10,591,930 |
| 2019-01-25 | $4.26 | $4.39 | $4.14 | $4.17 | $4.17 | 25,771,730 |
| 2019-01-24 | $4.51 | $4.61 | $4.45 | $4.60 | $4.60 | 11,446,050 |
| 2019-01-23 | $4.52 | $4.64 | $4.50 | $4.53 | $4.53 | 14,660,400 |
| 2019-01-22 | $4.79 | $4.80 | $4.66 | $4.70 | $4.70 | 22,974,780 |
| 2019-01-21 | $4.73 | $5.18 | $4.69 | $4.90 | $4.90 | 42,379,120 |
| 2019-01-18 | $4.73 | $4.78 | $4.68 | $4.71 | $4.71 | 9,425,990 |
| 2019-01-17 | $4.80 | $4.81 | $4.66 | $4.71 | $4.71 | 13,222,510 |
| 2019-01-16 | $4.84 | $4.89 | $4.74 | $4.80 | $4.80 | 15,882,450 |
| 2019-01-15 | $4.79 | $5.01 | $4.76 | $4.88 | $4.88 | 24,366,100 |
| 2019-01-14 | $5.13 | $5.13 | $4.76 | $4.81 | $4.81 | 26,762,660 |
| 2019-01-11 | $5.10 | $5.14 | $5.06 | $5.11 | $5.11 | 13,884,530 |
| 2019-01-10 | $5.16 | $5.22 | $5.05 | $5.13 | $5.13 | 18,954,450 |
| 2019-01-09 | $5.24 | $5.34 | $5.19 | $5.20 | $5.20 | 22,565,110 |
| 2019-01-08 | $5.33 | $5.36 | $5.23 | $5.24 | $5.24 | 22,969,680 |
| 2019-01-07 | $5.31 | $5.43 | $5.20 | $5.40 | $5.40 | 31,212,220 |
| 2019-01-04 | $5.20 | $5.52 | $5.02 | $5.42 | $5.42 | 39,937,320 |
| 2019-01-03 | $5.88 | $5.98 | $5.51 | $5.58 | $5.58 | 51,869,360 |
| 2019-01-02 | $5.25 | $5.75 | $5.25 | $5.75 | $5.75 | 22,551,450 |
| 2019-01-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-12-31 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-12-28 | $5.62 | $5.74 | $5.20 | $5.23 | $5.23 | 46,072,680 |
| 2018-12-27 | $5.13 | $5.58 | $5.06 | $5.58 | $5.58 | 47,374,940 |
| 2018-12-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2018-12-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2018-12-24 | $5.72 | $5.72 | $5.49 | $5.59 | $5.59 | 18,578,090 |
| 2018-12-21 | $5.94 | $6.01 | $5.76 | $5.79 | $5.79 | 15,837,380 |
| 2018-12-20 | $5.87 | $6.00 | $5.76 | $6.00 | $6.00 | 22,897,840 |
| 2018-12-19 | $5.81 | $6.14 | $5.81 | $5.98 | $5.98 | 23,506,600 |
| 2018-12-18 | $6.02 | $6.05 | $5.85 | $5.96 | $5.96 | 18,623,210 |
| 2018-12-17 | $6.09 | $6.18 | $5.92 | $6.10 | $6.10 | 21,946,760 |
| 2018-12-14 | $6.14 | $6.32 | $6.01 | $6.16 | $6.16 | 40,370,110 |
| 2018-12-13 | $6.34 | $6.85 | $6.34 | $6.34 | $6.34 | 70,454,230 |
| 2018-12-12 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1,011,800 |
| 2018-12-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 85,900 |
| 2018-12-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 33,400 |
| 2018-11-16 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2018-06-07 | $10.08 | $10.09 | $9.56 | $9.68 | $9.68 | 4,080,060 |
| 2018-06-06 | $10.13 | $10.17 | $10.04 | $10.10 | $10.10 | 1,114,190 |
| 2018-06-05 | $10.13 | $10.23 | $10.00 | $10.18 | $10.18 | 1,722,730 |
| 2018-06-04 | $10.31 | $10.33 | $10.10 | $10.10 | $10.10 | 2,674,690 |
| 2018-06-01 | $10.10 | $10.40 | $9.92 | $10.35 | $10.35 | 6,773,400 |
| 2018-05-31 | $9.91 | $10.35 | $9.91 | $10.15 | $10.15 | 2,895,340 |
| 2018-05-30 | $10.35 | $10.48 | $10.08 | $10.12 | $10.12 | 2,341,990 |
| 2018-05-29 | $10.35 | $10.55 | $10.25 | $10.51 | $10.51 | 2,547,760 |
| 2018-05-28 | $10.21 | $10.41 | $10.18 | $10.41 | $10.41 | 2,510,110 |
| 2018-05-25 | $10.20 | $10.29 | $10.07 | $10.21 | $10.21 | 2,271,390 |
| 2018-05-24 | $10.37 | $10.43 | $10.22 | $10.25 | $10.25 | 2,322,670 |
| 2018-05-23 | $10.29 | $10.46 | $10.29 | $10.35 | $10.35 | 2,039,280 |
| 2018-05-22 | $10.65 | $10.65 | $10.24 | $10.38 | $10.38 | 4,898,800 |
| 2018-05-21 | $10.95 | $10.99 | $10.55 | $10.57 | $10.57 | 6,623,550 |
| 2018-05-18 | $10.16 | $10.88 | $10.16 | $10.60 | $10.60 | 7,181,050 |
| 2018-05-17 | $10.10 | $10.38 | $10.00 | $10.25 | $10.25 | 6,022,120 |
| 2018-05-16 | $10.10 | $10.74 | $10.03 | $10.21 | $10.21 | 3,584,220 |
| 2018-05-15 | $10.14 | $10.15 | $10.01 | $10.11 | $10.11 | 2,705,130 |
| 2018-05-14 | $10.14 | $10.14 | $9.96 | $10.13 | $10.13 | 1,690,500 |
| 2018-05-11 | $10.32 | $10.32 | $10.01 | $10.11 | $10.11 | 3,404,960 |
| 2018-05-10 | $10.53 | $10.53 | $10.15 | $10.38 | $10.38 | 4,396,070 |
| 2018-05-09 | $10.32 | $10.54 | $10.23 | $10.49 | $10.49 | 3,181,570 |
| 2018-05-08 | $10.21 | $10.37 | $10.11 | $10.31 | $10.31 | 1,788,720 |
| 2018-05-07 | $10.19 | $10.19 | $10.08 | $10.16 | $10.16 | 1,198,100 |
| 2018-05-04 | $10.13 | $10.13 | $10.00 | $10.11 | $10.11 | 1,765,870 |
| 2018-05-03 | $10.14 | $10.23 | $10.02 | $10.12 | $10.12 | 959,500 |
| 2018-05-02 | $10.25 | $10.25 | $10.06 | $10.12 | $10.12 | 832,100 |
| 2018-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2018-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2018-04-27 | $10.18 | $10.26 | $10.03 | $10.23 | $10.23 | 1,716,540 |
| 2018-04-26 | $10.35 | $10.35 | $10.15 | $10.27 | $10.27 | 1,488,590 |
| 2018-04-25 | $10.30 | $10.34 | $10.21 | $10.30 | $10.30 | 1,069,720 |
| 2018-04-24 | $10.24 | $10.35 | $10.16 | $10.30 | $10.30 | 1,313,890 |
| 2018-04-23 | $10.46 | $10.47 | $10.03 | $10.30 | $10.30 | 2,388,710 |
| 2018-04-20 | $10.39 | $10.58 | $10.24 | $10.56 | $10.56 | 2,459,250 |
| 2018-04-19 | $10.28 | $10.62 | $10.12 | $10.62 | $10.62 | 2,247,160 |
| 2018-04-18 | $10.63 | $10.80 | $9.72 | $10.33 | $10.33 | 3,443,000 |
| 2018-04-17 | $10.76 | $10.89 | $10.52 | $10.69 | $10.69 | 2,236,250 |
| 2018-04-16 | $10.73 | $10.91 | $10.73 | $10.78 | $10.78 | 1,012,630 |
| 2018-04-13 | $10.88 | $10.92 | $10.76 | $10.77 | $10.77 | 1,119,300 |
| 2018-04-12 | $10.92 | $10.96 | $10.73 | $10.80 | $10.80 | 1,904,380 |
| 2018-04-11 | $10.98 | $11.03 | $10.93 | $10.97 | $10.97 | 1,328,450 |
| 2018-04-10 | $11.05 | $11.08 | $10.81 | $10.96 | $10.96 | 1,761,150 |
| 2018-04-09 | $11.10 | $11.13 | $10.70 | $11.00 | $11.00 | 2,475,740 |
| 2018-04-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2018-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2018-04-04 | $11.14 | $11.30 | $11.12 | $11.18 | $11.18 | 3,014,730 |
| 2018-04-03 | $11.00 | $11.26 | $10.92 | $11.14 | $11.14 | 2,365,560 |
| 2018-04-02 | $11.36 | $11.50 | $11.09 | $11.12 | $11.12 | 2,958,680 |
| 2018-03-30 | $11.00 | $11.38 | $11.00 | $11.37 | $11.37 | 3,314,570 |
| 2018-03-29 | $11.18 | $11.26 | $10.99 | $11.00 | $11.00 | 2,725,370 |
| 2018-03-28 | $11.15 | $11.45 | $11.07 | $11.16 | $11.16 | 2,948,190 |
| 2018-03-27 | $11.13 | $11.26 | $10.95 | $11.22 | $11.22 | 3,052,770 |
| 2018-03-26 | $10.88 | $11.06 | $10.66 | $10.98 | $10.98 | 2,456,250 |
| 2018-03-23 | $10.99 | $11.00 | $10.51 | $11.00 | $11.00 | 4,529,080 |
| 2018-03-22 | $11.06 | $11.40 | $11.06 | $11.21 | $11.21 | 3,874,970 |
| 2018-03-21 | $10.87 | $11.50 | $10.81 | $11.09 | $11.09 | 5,635,570 |
| 2018-03-20 | $11.23 | $11.23 | $10.68 | $10.90 | $10.90 | 6,946,160 |
| 2018-03-19 | $11.53 | $11.69 | $11.20 | $11.28 | $11.28 | 2,755,000 |
| 2018-03-16 | $11.67 | $11.73 | $11.50 | $11.55 | $11.55 | 1,226,600 |
| 2018-03-15 | $11.48 | $11.69 | $11.47 | $11.58 | $11.58 | 1,418,520 |
| 2018-03-14 | $11.76 | $11.80 | $11.50 | $11.57 | $11.57 | 2,107,430 |
| 2018-03-13 | $11.91 | $11.94 | $11.76 | $11.84 | $11.84 | 1,902,500 |
| 2018-03-12 | $11.78 | $12.13 | $11.70 | $11.95 | $11.95 | 3,622,780 |
| 2018-03-09 | $11.51 | $11.79 | $11.44 | $11.75 | $11.75 | 3,783,590 |
| 2018-03-08 | $11.38 | $11.51 | $11.38 | $11.49 | $11.49 | 2,131,390 |
| 2018-03-07 | $11.53 | $11.65 | $11.45 | $11.47 | $11.47 | 2,122,890 |
| 2018-03-06 | $11.59 | $11.66 | $11.47 | $11.57 | $11.57 | 2,049,900 |
| 2018-03-05 | $11.60 | $11.65 | $11.45 | $11.52 | $11.52 | 2,438,670 |
| 2018-03-02 | $11.49 | $11.78 | $11.44 | $11.56 | $11.56 | 2,195,760 |
| 2018-03-01 | $11.42 | $11.60 | $11.31 | $11.57 | $11.57 | 2,238,350 |
| 2018-02-28 | $11.28 | $11.52 | $11.22 | $11.44 | $11.44 | 2,482,290 |
| 2018-02-27 | $11.38 | $11.67 | $11.28 | $11.50 | $11.50 | 3,742,230 |
| 2018-02-26 | $11.12 | $11.37 | $11.06 | $11.35 | $11.35 | 2,095,000 |
| 2018-02-23 | $11.24 | $11.24 | $11.06 | $11.08 | $11.08 | 1,204,660 |
| 2018-02-22 | $11.28 | $11.30 | $11.11 | $11.22 | $11.22 | 738,330 |
| 2018-02-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-14 | $11.15 | $11.23 | $11.02 | $11.15 | $11.15 | 1,123,000 |
| 2018-02-13 | $11.21 | $11.41 | $11.13 | $11.15 | $11.15 | 1,064,580 |
| 2018-02-12 | $11.33 | $11.45 | $11.16 | $11.32 | $11.32 | 1,238,390 |
| 2018-02-09 | $11.20 | $11.40 | $11.02 | $11.24 | $11.24 | 2,112,980 |
| 2018-02-08 | $11.15 | $11.55 | $11.02 | $11.49 | $11.49 | 2,163,650 |
| 2018-02-07 | $11.53 | $11.60 | $11.05 | $11.05 | $11.05 | 2,021,150 |
| 2018-02-06 | $11.78 | $11.78 | $11.20 | $11.39 | $11.39 | 1,343,330 |
| 2018-02-05 | $11.58 | $11.79 | $11.44 | $11.78 | $11.78 | 2,056,280 |
| 2018-02-02 | $11.52 | $11.96 | $11.12 | $11.95 | $11.95 | 4,653,000 |
| 2018-02-01 | $11.57 | $11.86 | $11.45 | $11.68 | $11.68 | 2,545,580 |
| 2018-01-31 | $11.79 | $12.10 | $11.34 | $11.84 | $11.84 | 10,263,350 |
| 2018-01-30 | $12.65 | $12.74 | $12.58 | $12.60 | $12.60 | 1,214,350 |
| 2018-01-29 | $12.90 | $12.92 | $12.56 | $12.65 | $12.65 | 2,483,070 |
| 2018-01-26 | $12.75 | $12.94 | $12.75 | $12.90 | $12.90 | 1,718,230 |
| 2018-01-25 | $13.04 | $13.06 | $12.90 | $12.91 | $12.91 | 2,355,180 |
| 2018-01-24 | $13.00 | $13.13 | $12.86 | $13.06 | $13.06 | 2,520,600 |
| 2018-01-23 | $13.16 | $13.22 | $12.93 | $13.01 | $13.01 | 1,747,160 |
| 2018-01-22 | $13.10 | $13.51 | $12.95 | $13.14 | $13.14 | 4,426,700 |
| 2018-01-19 | $13.06 | $13.11 | $12.91 | $12.99 | $12.99 | 1,217,820 |
| 2018-01-18 | $13.17 | $13.19 | $12.98 | $13.07 | $13.07 | 1,860,300 |
| 2018-01-17 | $12.94 | $13.29 | $12.50 | $13.20 | $13.20 | 2,932,460 |
| 2018-01-16 | $12.81 | $12.96 | $12.81 | $12.93 | $12.93 | 1,691,980 |
| 2018-01-15 | $13.39 | $13.39 | $12.80 | $12.84 | $12.84 | 3,245,770 |
| 2018-01-12 | $13.55 | $13.58 | $13.35 | $13.37 | $13.37 | 2,468,780 |
| 2018-01-11 | $13.47 | $13.60 | $13.36 | $13.52 | $13.52 | 4,358,410 |
| 2018-01-10 | $13.51 | $13.62 | $13.35 | $13.44 | $13.44 | 4,220,900 |
| 2018-01-09 | $13.60 | $13.75 | $13.45 | $13.52 | $13.52 | 5,207,370 |
| 2018-01-08 | $13.74 | $14.01 | $13.51 | $13.60 | $13.60 | 8,343,990 |
| 2018-01-05 | $13.50 | $14.21 | $13.30 | $14.21 | $14.21 | 13,057,760 |
| 2018-01-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2018-01-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2018-01-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2018-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2017-12-29 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2017-12-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2017-12-27 | $12.97 | $12.98 | $12.81 | $12.92 | $12.92 | 1,158,630 |
| 2017-12-26 | $12.93 | $13.09 | $12.83 | $12.97 | $12.97 | 1,169,180 |
| 2017-12-25 | $13.08 | $13.09 | $12.75 | $12.81 | $12.81 | 1,584,780 |
| 2017-12-22 | $12.87 | $13.06 | $12.86 | $13.00 | $13.00 | 1,217,520 |
| 2017-12-21 | $13.00 | $13.17 | $12.91 | $12.92 | $12.92 | 1,084,480 |
| 2017-12-20 | $13.36 | $13.36 | $13.02 | $13.05 | $13.05 | 799,990 |
| 2017-12-19 | $13.13 | $13.44 | $13.13 | $13.25 | $13.25 | 792,400 |
| 2017-12-18 | $13.38 | $13.44 | $13.26 | $13.29 | $13.29 | 811,100 |
| 2017-12-15 | $13.26 | $13.33 | $13.15 | $13.30 | $13.30 | 1,159,530 |
| 2017-12-14 | $13.14 | $13.30 | $13.06 | $13.23 | $13.23 | 1,585,940 |
| 2017-12-13 | $13.21 | $13.46 | $13.14 | $13.30 | $13.30 | 1,412,020 |
| 2017-12-12 | $13.36 | $13.67 | $13.19 | $13.36 | $13.36 | 3,200,320 |
| 2017-12-11 | $13.00 | $13.07 | $12.94 | $13.01 | $13.01 | 1,085,850 |
| 2017-12-08 | $12.98 | $13.15 | $12.86 | $13.00 | $13.00 | 1,613,580 |
| 2017-12-07 | $12.99 | $13.11 | $12.90 | $12.98 | $12.98 | 1,310,280 |
| 2017-12-06 | $12.83 | $13.19 | $12.81 | $13.00 | $13.00 | 1,611,500 |
| 2017-12-05 | $13.25 | $13.27 | $12.95 | $13.06 | $13.06 | 1,824,000 |
| 2017-12-04 | $13.30 | $13.38 | $12.98 | $13.25 | $13.25 | 2,469,360 |
| 2017-12-01 | $13.59 | $13.59 | $13.25 | $13.39 | $13.39 | 1,880,720 |
| 2017-11-30 | $13.50 | $13.85 | $13.33 | $13.45 | $13.45 | 2,256,360 |
| 2017-11-29 | $13.42 | $13.54 | $13.30 | $13.45 | $13.45 | 1,981,150 |
| 2017-11-28 | $13.24 | $13.57 | $13.24 | $13.53 | $13.53 | 2,329,890 |
| 2017-11-27 | $13.56 | $14.03 | $13.30 | $13.32 | $13.32 | 2,628,300 |
| 2017-11-24 | $13.52 | $13.60 | $12.91 | $13.50 | $13.50 | 2,909,710 |
| 2017-11-23 | $13.50 | $13.63 | $13.13 | $13.48 | $13.48 | 2,083,690 |
| 2017-11-22 | $13.66 | $13.93 | $13.40 | $13.54 | $13.54 | 2,344,180 |
| 2017-11-21 | $13.40 | $13.95 | $12.92 | $13.84 | $13.84 | 3,584,760 |
| 2017-11-20 | $13.55 | $13.55 | $12.90 | $13.43 | $13.43 | 2,508,450 |
| 2017-11-17 | $14.55 | $14.57 | $13.50 | $13.55 | $13.55 | 3,124,830 |
| 2017-11-16 | $14.61 | $14.73 | $14.47 | $14.50 | $14.50 | 1,511,430 |
| 2017-11-15 | $14.72 | $14.74 | $14.46 | $14.72 | $14.72 | 2,237,170 |
| 2017-11-14 | $14.85 | $14.95 | $14.64 | $14.73 | $14.73 | 1,514,600 |
| 2017-11-13 | $15.00 | $15.00 | $14.81 | $14.95 | $14.95 | 1,664,150 |
| 2017-11-10 | $14.90 | $15.14 | $14.75 | $14.84 | $14.84 | 1,530,210 |
| 2017-11-09 | $14.90 | $14.99 | $14.75 | $14.96 | $14.96 | 1,572,420 |
| 2017-11-08 | $14.65 | $15.00 | $14.65 | $14.93 | $14.93 | 2,180,830 |
| 2017-11-07 | $14.83 | $14.93 | $14.56 | $14.60 | $14.60 | 2,355,220 |
| 2017-11-06 | $15.12 | $15.21 | $14.72 | $14.83 | $14.83 | 2,349,760 |
| 2017-11-03 | $15.42 | $15.50 | $15.10 | $15.12 | $15.12 | 1,704,290 |
| 2017-11-02 | $15.51 | $15.52 | $15.11 | $15.40 | $15.40 | 3,388,490 |
| 2017-11-01 | $15.60 | $15.76 | $15.07 | $15.61 | $15.61 | 5,371,200 |
| 2017-10-31 | $14.60 | $16.04 | $14.60 | $15.84 | $15.84 | 8,242,500 |
| 2017-10-30 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-27 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-26 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-19 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-17 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2017-10-16 | $16.59 | $16.59 | $15.88 | $15.97 | $15.97 | 8,639,920 |
| 2017-10-13 | $16.14 | $17.50 | $15.96 | $16.81 | $16.81 | 17,457,500 |
| 2017-10-12 | $15.77 | $16.25 | $15.43 | $16.13 | $16.13 | 7,632,200 |
| 2017-10-11 | $15.84 | $15.98 | $15.75 | $15.83 | $15.83 | 2,416,940 |
| 2017-10-10 | $15.80 | $15.89 | $15.75 | $15.85 | $15.85 | 1,848,650 |
| 2017-10-09 | $16.00 | $16.09 | $15.84 | $15.87 | $15.87 | 2,648,270 |
| 2017-10-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2017-10-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2017-10-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2017-10-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2017-10-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2017-09-29 | $15.78 | $15.95 | $15.78 | $15.90 | $15.90 | 1,061,550 |
| 2017-09-28 | $15.88 | $15.90 | $15.80 | $15.81 | $15.81 | 1,128,600 |
| 2017-09-27 | $15.75 | $16.09 | $15.60 | $15.92 | $15.92 | 2,545,340 |
| 2017-09-26 | $15.82 | $15.93 | $15.70 | $15.73 | $15.73 | 2,768,500 |
| 2017-09-25 | $15.86 | $15.91 | $15.73 | $15.87 | $15.87 | 1,463,120 |
| 2017-09-22 | $15.80 | $16.09 | $15.60 | $15.91 | $15.91 | 2,609,320 |
| 2017-09-21 | $15.95 | $15.99 | $15.78 | $15.85 | $15.85 | 1,432,730 |
| 2017-09-20 | $15.86 | $15.97 | $15.81 | $15.89 | $15.89 | 1,637,440 |
| 2017-09-19 | $16.02 | $16.05 | $15.86 | $15.87 | $15.87 | 1,088,090 |
| 2017-09-18 | $15.90 | $16.02 | $15.80 | $16.01 | $16.01 | 1,610,610 |
| 2017-09-15 | $15.86 | $15.95 | $15.82 | $15.94 | $15.94 | 1,521,910 |
| 2017-09-14 | $15.89 | $16.06 | $15.81 | $15.94 | $15.94 | 1,774,350 |
| 2017-09-13 | $16.09 | $16.15 | $15.85 | $15.94 | $15.94 | 2,202,870 |
| 2017-09-12 | $16.09 | $16.36 | $15.86 | $16.09 | $16.09 | 3,786,500 |
| 2017-09-11 | $15.81 | $16.25 | $15.01 | $16.22 | $16.22 | 4,377,700 |
| 2017-09-08 | $16.25 | $16.28 | $16.01 | $16.09 | $16.09 | 1,442,990 |
| 2017-09-07 | $16.22 | $16.34 | $16.13 | $16.29 | $16.29 | 1,878,840 |
| 2017-09-06 | $16.49 | $16.49 | $16.19 | $16.28 | $16.28 | 1,490,690 |
| 2017-09-05 | $16.45 | $16.52 | $16.39 | $16.45 | $16.45 | 2,846,720 |
| 2017-09-04 | $16.44 | $16.53 | $16.31 | $16.45 | $16.45 | 3,560,200 |
| 2017-09-01 | $16.28 | $16.42 | $16.18 | $16.39 | $16.39 | 2,034,560 |
| 2017-08-31 | $16.26 | $16.44 | $16.13 | $16.33 | $16.33 | 2,465,810 |
| 2017-08-30 | $16.35 | $16.41 | $16.07 | $16.25 | $16.25 | 2,188,720 |
| 2017-08-29 | $16.40 | $16.53 | $16.16 | $16.26 | $16.26 | 2,153,520 |
| 2017-08-28 | $16.52 | $16.58 | $16.41 | $16.53 | $16.53 | 3,252,160 |
| 2017-08-25 | $16.30 | $16.57 | $16.22 | $16.44 | $16.44 | 1,389,000 |
| 2017-08-24 | $16.40 | $16.53 | $16.16 | $16.21 | $16.21 | 1,519,440 |
| 2017-08-23 | $16.40 | $16.64 | $16.27 | $16.30 | $16.30 | 1,487,040 |
| 2017-08-22 | $16.57 | $16.62 | $16.41 | $16.45 | $16.45 | 1,493,240 |
| 2017-08-21 | $16.66 | $16.75 | $16.50 | $16.55 | $16.55 | 1,673,190 |
| 2017-08-18 | $16.59 | $16.79 | $16.46 | $16.67 | $16.67 | 2,033,900 |
| 2017-08-17 | $16.51 | $16.70 | $16.40 | $16.64 | $16.64 | 1,992,210 |
| 2017-08-16 | $16.42 | $16.60 | $16.37 | $16.49 | $16.49 | 1,203,790 |
| 2017-08-15 | $16.44 | $16.60 | $16.31 | $16.45 | $16.45 | 1,308,860 |
| 2017-08-14 | $16.20 | $16.50 | $16.18 | $16.44 | $16.44 | 3,019,060 |
| 2017-08-11 | $16.06 | $16.23 | $15.86 | $16.15 | $16.15 | 1,565,920 |
| 2017-08-10 | $16.39 | $16.39 | $15.80 | $16.12 | $16.12 | 1,923,530 |
| 2017-08-09 | $16.26 | $16.46 | $16.16 | $16.39 | $16.39 | 2,492,490 |
| 2017-08-08 | $16.26 | $16.27 | $15.95 | $16.22 | $16.22 | 3,089,790 |
| 2017-08-07 | $16.25 | $16.48 | $16.20 | $16.23 | $16.23 | 2,031,410 |
| 2017-08-04 | $16.15 | $16.28 | $16.05 | $16.23 | $16.23 | 2,904,860 |
| 2017-08-03 | $16.10 | $16.53 | $16.01 | $16.23 | $16.23 | 2,737,910 |
| 2017-08-02 | $16.10 | $16.16 | $15.91 | $16.13 | $16.13 | 2,579,420 |
| 2017-08-01 | $15.92 | $16.13 | $15.89 | $16.05 | $16.05 | 1,842,200 |
| 2017-07-31 | $16.00 | $16.04 | $15.87 | $15.97 | $15.97 | 2,419,570 |
| 2017-07-28 | $15.98 | $16.19 | $15.96 | $16.04 | $16.04 | 2,531,250 |
| 2017-07-27 | $15.95 | $16.13 | $15.76 | $16.00 | $16.00 | 4,158,820 |
| 2017-07-26 | $15.96 | $16.20 | $15.79 | $16.00 | $16.00 | 3,546,080 |
| 2017-07-25 | $15.95 | $16.07 | $15.75 | $15.83 | $15.83 | 1,274,050 |
| 2017-07-24 | $15.98 | $16.10 | $15.75 | $16.07 | $16.07 | 1,483,960 |
| 2017-07-21 | $15.90 | $16.16 | $15.75 | $15.98 | $15.98 | 2,672,770 |
| 2017-07-20 | $15.26 | $16.26 | $15.26 | $15.86 | $15.86 | 6,331,950 |
| 2017-07-19 | $15.16 | $15.55 | $15.16 | $15.48 | $15.48 | 2,912,020 |
| 2017-07-18 | $15.75 | $15.75 | $15.03 | $15.18 | $15.18 | 6,214,640 |
| 2017-07-17 | $16.36 | $16.39 | $15.41 | $15.75 | $15.75 | 4,882,840 |
| 2017-07-14 | $17.05 | $17.05 | $16.19 | $16.44 | $16.44 | 5,109,380 |
| 2017-07-13 | $17.09 | $17.28 | $17.00 | $17.05 | $17.05 | 1,013,710 |
| 2017-07-12 | $17.13 | $17.28 | $16.86 | $17.22 | $17.22 | 1,300,010 |
| 2017-07-11 | $17.41 | $17.50 | $17.14 | $17.14 | $17.14 | 1,769,700 |
| 2017-07-10 | $17.55 | $17.73 | $17.33 | $17.47 | $17.47 | 2,215,860 |
| 2017-07-07 | $17.40 | $17.70 | $17.26 | $17.66 | $17.66 | 1,943,000 |
| 2017-07-06 | $17.48 | $17.55 | $17.27 | $17.40 | $17.40 | 1,533,010 |
| 2017-07-05 | $17.45 | $17.50 | $17.30 | $17.45 | $17.39 | 1,932,260 |
| 2017-07-04 | $17.50 | $17.57 | $17.29 | $17.40 | $17.34 | 1,281,230 |
| 2017-07-03 | $17.08 | $17.50 | $17.05 | $17.43 | $17.37 | 1,855,960 |
| 2017-06-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.79 | 0 |
| 2017-06-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.79 | 0 |
| 2017-06-28 | $16.81 | $16.87 | $16.68 | $16.85 | $16.79 | 1,812,660 |
| 2017-06-27 | $16.95 | $17.10 | $16.80 | $16.82 | $16.76 | 1,980,210 |
| 2017-06-26 | $16.91 | $17.15 | $16.66 | $16.96 | $16.90 | 2,348,630 |
| 2017-06-23 | $16.91 | $17.10 | $16.79 | $17.10 | $17.04 | 1,280,410 |
| 2017-06-22 | $17.46 | $17.60 | $16.71 | $16.91 | $16.85 | 2,117,890 |
| 2017-06-21 | $17.47 | $17.63 | $17.34 | $17.50 | $17.44 | 934,510 |
| 2017-06-20 | $17.71 | $17.84 | $17.41 | $17.46 | $17.40 | 1,787,420 |
| 2017-06-19 | $17.66 | $17.86 | $17.62 | $17.66 | $17.60 | 1,144,540 |
| 2017-06-16 | $18.05 | $18.05 | $17.68 | $17.78 | $17.72 | 1,658,670 |
| 2017-06-15 | $17.55 | $18.10 | $17.46 | $18.06 | $18.00 | 3,339,840 |
| 2017-06-14 | $17.66 | $17.66 | $17.36 | $17.55 | $17.49 | 1,470,140 |
| 2017-06-13 | $17.50 | $17.63 | $17.22 | $17.47 | $17.41 | 2,077,700 |
| 2017-06-12 | $17.22 | $17.56 | $17.08 | $17.42 | $17.36 | 2,939,270 |
| 2017-06-09 | $17.12 | $17.30 | $17.10 | $17.22 | $17.16 | 1,234,610 |
| 2017-06-08 | $17.48 | $17.55 | $17.17 | $17.21 | $17.15 | 2,282,280 |
| 2017-06-07 | $17.20 | $17.64 | $17.10 | $17.56 | $17.50 | 3,597,160 |
| 2017-06-06 | $17.42 | $17.48 | $17.21 | $17.27 | $17.21 | 1,445,200 |
| 2017-06-05 | $17.90 | $17.90 | $17.36 | $17.42 | $17.36 | 3,264,520 |
| 2017-06-02 | $16.10 | $17.53 | $16.00 | $17.40 | $17.34 | 5,060,960 |
| 2017-06-01 | $16.60 | $16.78 | $15.95 | $16.00 | $15.95 | 2,035,420 |
| 2017-05-31 | $16.76 | $17.15 | $16.63 | $16.65 | $16.59 | 1,833,730 |
| 2017-05-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.67 | 0 |
| 2017-05-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.67 | 0 |
| 2017-05-26 | $16.65 | $17.00 | $16.65 | $16.73 | $16.67 | 1,208,060 |
| 2017-05-25 | $16.95 | $17.05 | $16.50 | $16.86 | $16.80 | 1,809,980 |
| 2017-05-24 | $16.71 | $17.00 | $16.37 | $16.92 | $16.86 | 2,252,340 |
| 2017-05-23 | $17.03 | $17.43 | $16.77 | $16.78 | $16.72 | 2,978,060 |
| 2017-05-22 | $17.88 | $17.88 | $17.02 | $17.10 | $17.04 | 2,907,240 |
| 2017-05-19 | $17.80 | $18.46 | $17.54 | $17.92 | $17.86 | 4,501,000 |
| 2017-05-18 | $17.77 | $18.00 | $17.59 | $17.64 | $17.58 | 1,766,350 |
| 2017-05-17 | $17.93 | $18.10 | $17.85 | $17.93 | $17.87 | 2,832,850 |
| 2017-05-16 | $17.65 | $18.00 | $17.50 | $17.78 | $17.72 | 3,135,780 |
| 2017-05-15 | $17.49 | $17.63 | $17.33 | $17.44 | $17.38 | 1,476,960 |
| 2017-05-12 | $17.24 | $17.73 | $17.01 | $17.47 | $17.41 | 3,864,930 |
| 2017-05-11 | $16.90 | $17.45 | $16.50 | $17.25 | $17.19 | 4,311,380 |
| 2017-05-10 | $17.23 | $17.83 | $17.13 | $17.15 | $17.09 | 3,501,530 |
| 2017-05-09 | $17.40 | $17.55 | $16.85 | $17.22 | $17.16 | 3,904,360 |
| 2017-05-08 | $17.97 | $18.24 | $17.15 | $17.17 | $17.11 | 3,629,770 |
| 2017-05-05 | $18.37 | $18.60 | $18.05 | $18.14 | $18.08 | 2,683,080 |
| 2017-05-04 | $18.01 | $18.51 | $17.99 | $18.20 | $18.14 | 2,274,190 |
| 2017-05-03 | $18.17 | $18.42 | $18.00 | $18.01 | $17.95 | 1,931,780 |
| 2017-05-02 | $18.59 | $18.64 | $18.11 | $18.19 | $18.13 | 2,432,890 |
| 2017-05-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.49 | 0 |
| 2017-04-28 | $18.55 | $18.76 | $18.30 | $18.55 | $18.49 | 2,334,000 |
| 2017-04-27 | $18.40 | $18.68 | $17.51 | $18.55 | $18.49 | 3,595,150 |
| 2017-04-26 | $18.20 | $18.44 | $18.11 | $18.40 | $18.34 | 1,765,420 |
| 2017-04-25 | $17.99 | $18.50 | $17.99 | $18.19 | $18.13 | 2,555,780 |
| 2017-04-24 | $18.97 | $18.97 | $18.00 | $18.07 | $18.01 | 4,365,280 |
| 2017-04-21 | $19.58 | $19.74 | $19.05 | $19.05 | $18.98 | 2,792,810 |
| 2017-04-20 | $19.45 | $19.85 | $19.11 | $19.55 | $19.48 | 3,516,550 |
| 2017-04-19 | $18.87 | $19.66 | $18.70 | $19.54 | $19.47 | 4,476,700 |
| 2017-04-18 | $19.60 | $19.85 | $19.07 | $19.10 | $19.03 | 4,340,600 |
| 2017-04-17 | $20.40 | $20.65 | $19.40 | $19.65 | $19.58 | 7,351,490 |
| 2017-04-14 | $21.36 | $21.60 | $20.55 | $20.66 | $20.59 | 6,427,120 |
| 2017-04-13 | $20.87 | $21.54 | $20.73 | $21.50 | $21.43 | 7,531,200 |
| 2017-04-12 | $20.77 | $21.20 | $20.36 | $20.81 | $20.74 | 5,788,690 |
| 2017-04-11 | $21.41 | $21.43 | $20.30 | $20.81 | $20.74 | 10,706,050 |
| 2017-04-10 | $21.65 | $21.95 | $21.10 | $21.42 | $21.35 | 10,363,550 |
| 2017-04-07 | $20.68 | $21.52 | $20.58 | $21.52 | $21.45 | 11,955,740 |
| 2017-04-06 | $20.82 | $21.38 | $20.56 | $20.83 | $20.76 | 8,426,120 |
| 2017-04-05 | $19.76 | $20.79 | $19.76 | $20.71 | $20.64 | 5,785,400 |
| 2017-04-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2017-04-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.61 | 0 |
| 2017-03-31 | $19.62 | $19.92 | $19.50 | $19.68 | $19.61 | 3,256,310 |
| 2017-03-30 | $20.35 | $20.45 | $19.48 | $19.51 | $19.44 | 6,476,020 |
| 2017-03-29 | $20.93 | $21.16 | $20.10 | $20.35 | $20.28 | 6,530,300 |
| 2017-03-28 | $21.10 | $21.83 | $20.78 | $20.83 | $20.76 | 8,006,410 |
| 2017-03-27 | $20.80 | $21.75 | $20.74 | $21.31 | $21.24 | 13,289,720 |
| 2017-03-24 | $20.59 | $20.97 | $20.51 | $20.91 | $20.84 | 8,763,430 |
| 2017-03-23 | $20.39 | $21.08 | $20.39 | $20.60 | $20.53 | 8,027,110 |
| 2017-03-22 | $20.41 | $21.50 | $20.30 | $20.86 | $20.79 | 11,915,150 |
| 2017-03-21 | $20.51 | $20.75 | $19.88 | $20.70 | $20.63 | 11,709,080 |
| 2017-03-20 | $21.18 | $21.18 | $20.40 | $20.48 | $20.41 | 19,315,300 |
| 2017-03-17 | $18.89 | $20.57 | $18.89 | $20.57 | $20.50 | 7,657,890 |
| 2017-03-16 | $18.69 | $18.85 | $18.55 | $18.70 | $18.64 | 3,311,830 |
| 2017-03-15 | $18.90 | $18.92 | $18.60 | $18.62 | $18.56 | 2,551,650 |
| 2017-03-14 | $18.91 | $19.10 | $18.81 | $18.91 | $18.85 | 2,850,030 |
| 2017-03-13 | $19.04 | $19.15 | $18.70 | $19.03 | $18.96 | 2,941,250 |
| 2017-03-10 | $19.28 | $19.30 | $19.02 | $19.04 | $18.97 | 2,561,720 |
| 2017-03-09 | $19.20 | $19.40 | $19.06 | $19.18 | $19.11 | 2,601,480 |
| 2017-03-08 | $19.40 | $19.43 | $19.08 | $19.08 | $19.01 | 2,748,730 |
| 2017-03-07 | $19.33 | $19.49 | $19.23 | $19.45 | $19.38 | 3,419,050 |
| 2017-03-06 | $19.07 | $19.32 | $18.98 | $19.29 | $19.22 | 3,657,720 |
| 2017-03-03 | $18.96 | $19.11 | $18.78 | $18.98 | $18.91 | 2,213,020 |
| 2017-03-02 | $19.28 | $19.29 | $18.91 | $18.96 | $18.89 | 3,528,440 |
| 2017-03-01 | $18.89 | $19.30 | $18.89 | $19.30 | $19.23 | 4,281,210 |
| 2017-02-28 | $19.19 | $19.25 | $18.81 | $18.99 | $18.92 | 3,000,490 |
| 2017-02-27 | $18.69 | $19.19 | $18.60 | $19.00 | $18.93 | 5,142,790 |
| 2017-02-24 | $18.55 | $18.68 | $18.42 | $18.64 | $18.58 | 2,326,510 |
| 2017-02-23 | $18.40 | $18.55 | $18.26 | $18.50 | $18.44 | 2,530,440 |
| 2017-02-22 | $18.50 | $18.63 | $18.21 | $18.35 | $18.29 | 2,819,790 |
| 2017-02-21 | $18.57 | $18.70 | $18.45 | $18.54 | $18.48 | 2,409,610 |
| 2017-02-20 | $18.38 | $18.66 | $18.25 | $18.57 | $18.51 | 2,305,690 |
| 2017-02-17 | $18.44 | $18.78 | $18.32 | $18.40 | $18.34 | 2,354,310 |
| 2017-02-16 | $18.60 | $18.75 | $18.41 | $18.55 | $18.49 | 2,290,970 |
| 2017-02-15 | $18.98 | $19.04 | $18.52 | $18.57 | $18.51 | 1,812,450 |
| 2017-02-14 | $19.33 | $19.37 | $18.79 | $18.87 | $18.81 | 3,187,700 |
| 2017-02-13 | $18.96 | $19.32 | $18.94 | $19.17 | $19.10 | 2,141,290 |
| 2017-02-10 | $19.68 | $19.88 | $19.11 | $19.17 | $19.10 | 3,253,130 |
| 2017-02-09 | $19.40 | $20.10 | $19.40 | $19.70 | $19.63 | 3,660,130 |
| 2017-02-08 | $19.27 | $19.45 | $19.03 | $19.38 | $19.31 | 2,185,940 |
| 2017-02-07 | $19.09 | $19.41 | $18.85 | $19.28 | $19.21 | 4,181,070 |
| 2017-02-06 | $18.73 | $19.17 | $18.62 | $19.09 | $19.02 | 3,252,600 |
| 2017-02-03 | $18.79 | $18.87 | $18.50 | $18.73 | $18.67 | 1,132,620 |
| 2017-02-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 0 |
| 2017-02-01 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 0 |
| 2017-01-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 0 |
| 2017-01-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 0 |
| 2017-01-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 0 |
| 2017-01-26 | $18.26 | $18.82 | $18.22 | $18.78 | $18.72 | 2,677,260 |
| 2017-01-25 | $18.35 | $18.39 | $18.00 | $18.26 | $18.20 | 1,923,680 |
| 2017-01-24 | $18.30 | $18.60 | $18.19 | $18.36 | $18.30 | 2,362,370 |
| 2017-01-23 | $18.06 | $18.64 | $18.06 | $18.36 | $18.30 | 2,139,690 |
| 2017-01-20 | $18.01 | $18.40 | $17.90 | $18.25 | $18.19 | 2,254,160 |
| 2017-01-19 | $17.86 | $18.35 | $16.70 | $18.22 | $18.16 | 6,582,000 |
| 2017-01-18 | $18.36 | $18.38 | $17.90 | $17.91 | $17.85 | 2,321,670 |
| 2017-01-17 | $18.39 | $18.46 | $18.01 | $18.42 | $18.36 | 2,021,820 |
| 2017-01-16 | $18.30 | $18.86 | $17.60 | $18.25 | $18.19 | 4,637,560 |
| 2017-01-13 | $18.23 | $18.47 | $18.13 | $18.20 | $18.14 | 1,938,180 |
| 2017-01-12 | $18.78 | $18.89 | $18.21 | $18.25 | $18.19 | 2,480,000 |
| 2017-01-11 | $19.18 | $19.18 | $18.70 | $18.76 | $18.70 | 2,800,540 |
| 2017-01-10 | $19.45 | $19.55 | $19.14 | $19.20 | $19.13 | 1,778,320 |
| 2017-01-09 | $19.45 | $19.50 | $19.21 | $19.33 | $19.26 | 1,930,130 |
| 2017-01-06 | $19.97 | $19.98 | $19.21 | $19.51 | $19.44 | 4,119,420 |
| 2017-01-05 | $19.99 | $20.19 | $19.75 | $19.85 | $19.78 | 2,095,150 |
| 2017-01-04 | $19.93 | $20.20 | $19.81 | $19.97 | $19.90 | 2,534,390 |
| 2017-01-03 | $19.25 | $19.78 | $19.25 | $19.77 | $19.70 | 2,871,110 |
| 2017-01-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.11 | 0 |
| 2016-12-30 | $19.75 | $19.96 | $19.11 | $19.18 | $19.11 | 2,917,170 |
| 2016-12-29 | $19.81 | $20.10 | $19.62 | $19.63 | $19.56 | 1,914,030 |
| 2016-12-28 | $19.76 | $20.19 | $19.76 | $19.95 | $19.88 | 2,410,670 |
| 2016-12-27 | $19.99 | $20.25 | $19.65 | $19.76 | $19.69 | 3,614,920 |
| 2016-12-26 | $18.86 | $19.84 | $18.85 | $19.65 | $19.58 | 3,075,000 |
| 2016-12-23 | $19.85 | $19.98 | $18.82 | $19.00 | $18.93 | 3,862,450 |
| 2016-12-22 | $19.98 | $20.45 | $19.75 | $19.80 | $19.73 | 2,926,660 |
| 2016-12-21 | $20.00 | $20.17 | $19.85 | $20.02 | $19.95 | 3,279,030 |
| 2016-12-20 | $20.00 | $20.09 | $19.60 | $20.00 | $19.93 | 3,259,900 |
| 2016-12-19 | $19.76 | $20.22 | $19.52 | $20.00 | $19.93 | 3,581,090 |
| 2016-12-16 | $18.98 | $20.00 | $18.51 | $20.00 | $19.93 | 4,821,800 |
| 2016-12-15 | $18.13 | $19.05 | $18.11 | $18.84 | $18.78 | 4,623,630 |
| 2016-12-14 | $18.83 | $19.17 | $18.12 | $18.33 | $18.27 | 3,348,090 |
| 2016-12-13 | $18.60 | $19.30 | $18.50 | $18.90 | $18.84 | 4,611,340 |
| 2016-12-12 | $20.80 | $21.00 | $18.78 | $18.95 | $18.88 | 6,257,290 |
| 2016-12-09 | $20.50 | $20.89 | $20.01 | $20.87 | $20.80 | 6,201,500 |
| 2016-12-08 | $20.40 | $20.58 | $20.36 | $20.47 | $20.40 | 3,603,100 |
| 2016-12-07 | $20.25 | $20.50 | $20.11 | $20.44 | $20.37 | 4,033,310 |
| 2016-12-06 | $20.15 | $20.67 | $20.13 | $20.29 | $20.22 | 2,900,350 |
| 2016-12-05 | $21.00 | $21.00 | $20.21 | $20.21 | $20.14 | 4,648,570 |
| 2016-12-02 | $21.22 | $21.42 | $20.50 | $21.14 | $21.07 | 7,829,240 |
| 2016-12-01 | $21.90 | $22.05 | $21.04 | $21.40 | $21.33 | 7,931,470 |
| 2016-11-30 | $21.60 | $22.68 | $21.59 | $21.90 | $21.82 | 5,555,660 |
| 2016-11-29 | $21.76 | $22.15 | $21.48 | $21.49 | $21.42 | 6,110,640 |
| 2016-11-28 | $22.62 | $22.68 | $21.70 | $21.70 | $21.63 | 6,044,070 |
| 2016-11-25 | $23.08 | $23.26 | $21.00 | $22.43 | $22.35 | 7,978,780 |
| 2016-11-24 | $23.60 | $23.98 | $23.00 | $23.01 | $22.93 | 6,715,530 |
| 2016-11-23 | $24.21 | $24.36 | $23.40 | $23.60 | $23.52 | 9,408,410 |
| 2016-11-22 | $23.48 | $23.69 | $23.03 | $23.65 | $23.57 | 8,091,200 |
| 2016-11-21 | $23.10 | $23.70 | $22.93 | $23.34 | $23.26 | 7,820,850 |
| 2016-11-18 | $23.24 | $23.24 | $22.80 | $22.93 | $22.85 | 4,365,720 |
| 2016-11-17 | $23.15 | $23.56 | $23.00 | $23.18 | $23.10 | 5,350,920 |
| 2016-11-16 | $23.40 | $23.70 | $23.00 | $23.09 | $23.01 | 7,237,730 |
| 2016-11-15 | $23.33 | $23.41 | $22.65 | $22.87 | $22.79 | 8,637,640 |
| 2016-11-14 | $24.39 | $24.49 | $23.11 | $23.40 | $23.32 | 11,215,790 |
| 2016-11-11 | $24.30 | $24.53 | $24.05 | $24.34 | $24.26 | 6,919,300 |
| 2016-11-10 | $24.67 | $24.85 | $24.01 | $24.23 | $24.15 | 8,724,550 |
| 2016-11-09 | $24.50 | $24.65 | $23.38 | $24.38 | $24.30 | 9,665,970 |
| 2016-11-08 | $23.60 | $24.85 | $23.30 | $24.50 | $24.42 | 12,619,490 |
| 2016-11-07 | $23.98 | $24.10 | $23.18 | $23.73 | $23.65 | 8,176,710 |
| 2016-11-04 | $23.88 | $24.30 | $23.61 | $23.94 | $23.86 | 8,723,270 |
| 2016-11-03 | $24.00 | $24.59 | $23.23 | $24.00 | $23.92 | 14,523,620 |
| 2016-11-02 | $25.12 | $25.12 | $23.88 | $24.01 | $23.93 | 15,830,450 |
| 2016-11-01 | $24.80 | $25.60 | $24.13 | $25.25 | $25.16 | 16,818,970 |
| 2016-10-31 | $23.25 | $25.49 | $23.24 | $25.02 | $24.93 | 0 |
| 2016-10-28 | $23.92 | $25.68 | $23.21 | $23.28 | $23.20 | 21,875,010 |
| 2016-10-27 | $22.09 | $24.41 | $22.08 | $24.00 | $23.92 | 21,459,200 |
| 2016-10-26 | $21.60 | $22.90 | $21.41 | $22.28 | $22.20 | 15,045,400 |
| 2016-10-25 | $21.22 | $21.92 | $21.03 | $21.66 | $21.59 | 9,535,150 |
| 2016-10-24 | $20.96 | $21.55 | $20.95 | $21.19 | $21.12 | 5,769,380 |
| 2016-10-21 | $21.55 | $21.62 | $20.71 | $21.00 | $20.93 | 8,029,860 |
| 2016-10-20 | $21.55 | $21.55 | $20.95 | $21.50 | $21.43 | 8,939,600 |
| 2016-10-19 | $21.57 | $22.28 | $21.35 | $21.45 | $21.38 | 9,969,340 |
| 2016-10-18 | $21.30 | $21.70 | $20.95 | $21.56 | $21.49 | 8,839,170 |
| 2016-10-17 | $22.15 | $22.37 | $21.33 | $21.38 | $21.31 | 12,027,300 |
| 2016-10-14 | $21.68 | $21.90 | $21.38 | $21.90 | $21.82 | 13,376,280 |
| 2016-10-13 | $20.76 | $22.39 | $20.61 | $21.88 | $21.80 | 22,104,100 |
| 2016-10-12 | $20.85 | $21.09 | $20.43 | $20.77 | $20.70 | 13,371,490 |
| 2016-10-11 | $21.00 | $21.98 | $20.78 | $21.20 | $21.13 | 19,503,670 |
| 2016-10-10 | $20.61 | $21.41 | $20.52 | $20.95 | $20.88 | 16,257,040 |
| 2016-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.23 | 0 |
| 2016-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.23 | 0 |
| 2016-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.23 | 0 |
| 2016-10-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.23 | 0 |
| 2016-10-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.23 | 0 |
| 2016-09-30 | $20.01 | $20.46 | $19.70 | $20.30 | $20.23 | 11,382,590 |
| 2016-09-29 | $19.40 | $20.66 | $19.40 | $20.25 | $20.18 | 17,316,290 |
| 2016-09-28 | $19.82 | $20.19 | $19.50 | $19.56 | $19.49 | 10,358,300 |
| 2016-09-27 | $19.20 | $19.98 | $18.81 | $19.85 | $19.78 | 13,926,220 |
| 2016-09-26 | $19.90 | $20.36 | $19.12 | $19.15 | $19.08 | 16,552,220 |
| 2016-09-23 | $20.80 | $21.18 | $20.10 | $20.19 | $20.12 | 27,779,000 |
| 2016-09-22 | $18.83 | $20.49 | $18.83 | $20.49 | $20.42 | 16,135,550 |
| 2016-09-21 | $18.51 | $18.90 | $18.36 | $18.63 | $18.57 | 5,894,050 |
| 2016-09-20 | $18.33 | $18.97 | $18.28 | $18.73 | $18.67 | 10,548,160 |
| 2016-09-19 | $18.30 | $18.60 | $18.00 | $18.25 | $18.19 | 6,776,270 |
| 2016-09-16 | $18.39 | $18.39 | $18.39 | $18.39 | $18.33 | 0 |
| 2016-09-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.33 | 0 |
| 2016-09-14 | $18.52 | $18.80 | $18.31 | $18.39 | $18.33 | 8,457,680 |
| 2016-09-13 | $18.63 | $19.29 | $18.42 | $18.94 | $18.87 | 12,269,370 |
| 2016-09-12 | $18.86 | $19.30 | $18.15 | $18.22 | $18.16 | 13,282,030 |
| 2016-09-09 | $20.30 | $20.36 | $19.57 | $19.58 | $19.51 | 16,274,850 |
| 2016-09-08 | $20.98 | $21.50 | $19.86 | $20.56 | $20.49 | 32,508,660 |
| 2016-09-07 | $18.80 | $20.93 | $18.65 | $20.93 | $20.86 | 17,844,090 |
| 2016-09-06 | $18.24 | $19.30 | $17.65 | $19.03 | $18.96 | 12,947,870 |
| 2016-09-05 | $17.63 | $18.65 | $17.63 | $18.29 | $18.23 | 10,237,990 |
| 2016-09-02 | $17.43 | $18.00 | $17.20 | $17.67 | $17.61 | 6,877,570 |
| 2016-09-01 | $17.80 | $18.04 | $17.51 | $17.60 | $17.54 | 8,236,930 |
| 2016-08-31 | $17.98 | $18.07 | $17.50 | $17.95 | $17.89 | 8,486,470 |
| 2016-08-30 | $18.48 | $18.61 | $17.66 | $18.00 | $17.94 | 15,791,650 |
| 2016-08-29 | $18.90 | $19.64 | $18.51 | $18.70 | $18.64 | 20,467,680 |
| 2016-08-26 | $19.30 | $19.30 | $18.57 | $19.25 | $19.18 | 18,771,320 |
| 2016-08-25 | $18.89 | $19.88 | $18.41 | $19.40 | $19.33 | 34,569,070 |
| 2016-08-24 | $16.73 | $18.39 | $16.56 | $18.39 | $18.33 | 10,085,410 |
| 2016-08-23 | $15.97 | $16.96 | $15.80 | $16.72 | $16.66 | 11,974,390 |
| 2016-08-22 | $15.54 | $16.10 | $15.53 | $15.91 | $15.86 | 7,151,540 |
| 2016-08-19 | $15.43 | $15.75 | $15.40 | $15.58 | $15.53 | 4,021,020 |
| 2016-08-18 | $15.64 | $15.89 | $15.43 | $15.51 | $15.46 | 4,995,160 |
| 2016-08-17 | $15.97 | $15.97 | $15.72 | $15.72 | $15.67 | 6,297,380 |
| 2016-08-16 | $15.99 | $16.25 | $15.68 | $16.13 | $16.07 | 7,409,880 |
| 2016-08-15 | $15.90 | $16.14 | $15.60 | $15.97 | $15.92 | 7,075,630 |
| 2016-08-12 | $15.55 | $15.96 | $15.51 | $15.71 | $15.66 | 4,079,320 |
| 2016-08-11 | $16.00 | $16.11 | $15.55 | $15.57 | $15.52 | 7,215,300 |
| 2016-08-10 | $16.19 | $16.59 | $16.00 | $16.29 | $16.23 | 14,337,590 |
| 2016-08-09 | $15.05 | $15.71 | $15.01 | $15.51 | $15.46 | 7,951,050 |
| 2016-08-08 | $15.35 | $15.40 | $14.33 | $15.03 | $14.98 | 9,586,210 |
| 2016-08-05 | $15.70 | $15.88 | $15.21 | $15.75 | $15.70 | 8,860,530 |
| 2016-08-04 | $15.52 | $16.50 | $15.41 | $16.00 | $15.95 | 10,048,390 |
| 2016-08-03 | $15.30 | $15.66 | $14.55 | $15.66 | $15.61 | 8,583,960 |
| 2016-08-02 | $15.24 | $15.45 | $14.95 | $15.32 | $15.27 | 6,653,280 |
| 2016-08-01 | $15.37 | $15.72 | $14.68 | $14.89 | $14.84 | 10,659,340 |
| 2016-07-29 | $16.88 | $16.88 | $15.73 | $15.73 | $15.68 | 15,048,580 |
| 2016-07-28 | $17.60 | $18.97 | $17.48 | $17.48 | $17.42 | 8,125,540 |
| 2016-07-27 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-26 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-25 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-22 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-21 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-20 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-19 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-18 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-15 | $57.40 | $57.40 | $57.40 | $57.40 | $57.20 | 0 |
| 2016-07-14 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-13 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-12 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-11 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-08 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-07 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-06 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-05 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-04 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-07-01 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-30 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-29 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-28 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-27 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-24 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-23 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-22 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-21 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-20 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-17 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-16 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-15 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-14 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-13 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-10 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-09 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-08 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-07 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-06 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-03 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-02 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-06-01 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-31 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-30 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-27 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-26 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-25 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-24 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-23 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-20 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-19 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-18 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-17 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-16 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-13 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-12 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-11 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-10 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-09 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-06 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-05 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-04 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-03 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-05-02 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-29 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-28 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-27 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-26 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-25 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-22 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-21 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-20 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-19 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-18 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-15 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-14 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-13 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-12 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-11 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-08 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-07 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-06 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-05 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-04 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-04-01 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-31 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-30 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-29 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-28 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-25 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-24 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-23 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-22 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-21 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-18 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-17 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-16 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-15 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-14 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-11 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-10 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-09 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-08 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-07 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-04 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-03 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-02 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-03-01 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-29 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-26 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-25 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-24 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-23 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-22 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-19 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-18 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-17 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-16 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-15 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-12 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-11 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-10 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-09 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-08 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-05 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-04 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-03 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-02 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-02-01 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-29 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-28 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-27 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-26 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-25 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-22 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-21 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-20 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-19 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-18 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-15 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-14 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-13 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-12 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-11 | $57.40 | $57.40 | $57.40 | $57.40 | $19.35 | 0 |
| 2016-01-08 | $55.98 | $59.18 | $52.00 | $57.40 | $19.35 | 5,253,850 |
| 2016-01-07 | $58.11 | $58.30 | $53.85 | $53.85 | $18.16 | 1,143,250 |
| 2016-01-06 | $56.87 | $61.60 | $55.51 | $59.83 | $20.17 | 4,658,370 |
| 2016-01-05 | $51.58 | $58.28 | $51.58 | $56.87 | $19.18 | 5,590,950 |
| 2016-01-04 | $60.30 | $60.72 | $54.65 | $54.65 | $18.43 | 3,083,850 |
| 2016-01-01 | $60.72 | $60.72 | $60.72 | $60.72 | $20.47 | 0 |
| 2015-12-31 | $62.00 | $64.00 | $60.56 | $60.72 | $20.47 | 4,767,790 |
| 2015-12-30 | $65.89 | $65.89 | $61.81 | $62.59 | $21.10 | 7,394,880 |
| 2015-12-29 | $59.00 | $65.89 | $58.51 | $65.89 | $22.22 | 9,113,410 |
| 2015-12-28 | $57.79 | $63.62 | $56.23 | $59.90 | $20.20 | 8,911,550 |
| 2015-12-25 | $57.84 | $57.84 | $57.84 | $57.84 | $19.50 | 1,554,190 |
| 2015-12-24 | $50.88 | $52.96 | $48.68 | $52.58 | $17.73 | 2,485,350 |
| 2015-12-23 | $54.00 | $54.00 | $51.00 | $51.60 | $17.40 | 2,780,810 |
| 2015-12-22 | $51.41 | $53.80 | $51.03 | $53.29 | $17.97 | 2,524,830 |
| 2015-12-21 | $49.06 | $51.66 | $48.30 | $51.38 | $17.32 | 2,696,360 |
| 2015-12-18 | $49.20 | $51.36 | $49.00 | $49.38 | $16.65 | 3,196,610 |
| 2015-12-17 | $46.20 | $50.39 | $46.19 | $49.17 | $16.58 | 3,357,450 |
| 2015-12-16 | $44.95 | $46.50 | $44.71 | $46.13 | $15.55 | 2,404,160 |
| 2015-12-15 | $44.44 | $45.35 | $44.21 | $44.80 | $15.11 | 1,399,070 |
| 2015-12-14 | $43.05 | $45.80 | $42.22 | $44.44 | $14.98 | 2,440,640 |
| 2015-12-11 | $46.73 | $46.73 | $44.20 | $44.40 | $14.97 | 1,950,120 |
| 2015-12-10 | $47.78 | $48.66 | $46.50 | $46.73 | $15.76 | 2,667,200 |
| 2015-12-09 | $47.50 | $48.67 | $47.00 | $47.73 | $16.09 | 3,547,050 |
| 2015-12-08 | $45.80 | $47.96 | $45.48 | $47.50 | $16.02 | 3,431,400 |
| 2015-12-07 | $44.56 | $45.46 | $44.26 | $45.46 | $15.33 | 2,038,900 |
| 2015-12-04 | $44.80 | $45.70 | $44.00 | $44.37 | $14.96 | 1,802,850 |
| 2015-12-03 | $44.17 | $45.97 | $43.17 | $44.90 | $15.14 | 1,587,440 |
| 2015-12-02 | $45.70 | $45.70 | $41.20 | $43.87 | $14.79 | 2,369,330 |
| 2015-12-01 | $46.20 | $47.80 | $44.50 | $45.75 | $15.43 | 2,712,350 |
| 2015-11-30 | $48.00 | $48.77 | $43.30 | $46.41 | $15.65 | 3,013,130 |
| 2015-11-27 | $49.30 | $53.50 | $44.04 | $47.00 | $15.85 | 3,430,850 |
| 2015-11-26 | $48.40 | $51.50 | $48.03 | $48.91 | $16.49 | 3,274,710 |
| 2015-11-25 | $48.47 | $49.68 | $47.13 | $48.49 | $16.35 | 3,260,510 |
| 2015-11-24 | $44.22 | $46.37 | $44.01 | $46.20 | $15.58 | 1,780,020 |
| 2015-11-23 | $44.30 | $46.50 | $43.86 | $44.32 | $14.94 | 2,356,830 |
| 2015-11-20 | $44.05 | $44.80 | $43.19 | $44.45 | $14.99 | 947,220 |
| 2015-11-19 | $42.50 | $43.95 | $42.18 | $43.89 | $14.80 | 1,384,160 |
| 2015-11-18 | $45.70 | $45.74 | $41.82 | $42.33 | $14.27 | 1,452,310 |
| 2015-11-17 | $46.75 | $46.97 | $44.92 | $45.94 | $15.49 | 1,866,280 |
| 2015-11-16 | $44.55 | $46.40 | $44.40 | $46.00 | $15.51 | 1,456,020 |
| 2015-11-13 | $47.50 | $47.70 | $44.43 | $45.89 | $15.47 | 1,965,070 |
| 2015-11-12 | $50.00 | $50.50 | $47.90 | $48.15 | $16.24 | 2,246,330 |
| 2015-11-11 | $46.20 | $47.98 | $45.60 | $47.75 | $16.10 | 2,313,810 |
| 2015-11-10 | $45.71 | $48.00 | $45.55 | $46.41 | $15.65 | 2,005,220 |
| 2015-11-09 | $45.04 | $47.10 | $44.80 | $46.61 | $15.72 | 1,979,980 |
| 2015-11-06 | $44.00 | $46.00 | $44.00 | $45.18 | $15.23 | 1,868,860 |
| 2015-11-05 | $44.52 | $48.00 | $44.50 | $44.91 | $15.14 | 2,196,900 |
| 2015-11-04 | $42.61 | $44.70 | $42.61 | $44.50 | $15.00 | 1,503,820 |
| 2015-11-03 | $43.90 | $44.46 | $42.55 | $42.80 | $14.43 | 614,400 |
| 2015-11-02 | $42.04 | $45.14 | $41.00 | $43.10 | $14.53 | 1,412,070 |
| 2015-10-30 | $43.12 | $43.30 | $42.01 | $42.02 | $14.17 | 667,510 |
| 2015-10-29 | $44.80 | $44.80 | $42.00 | $43.00 | $14.50 | 1,038,110 |
| 2015-10-28 | $40.91 | $44.99 | $40.91 | $42.95 | $14.48 | 2,845,880 |
| 2015-10-27 | $40.63 | $42.08 | $39.10 | $40.90 | $13.79 | 1,758,740 |
| 2015-10-26 | $40.01 | $42.95 | $38.80 | $41.60 | $14.03 | 3,256,600 |
| 2015-10-23 | $36.71 | $40.00 | $36.18 | $40.00 | $13.49 | 2,580,750 |
| 2015-10-22 | $35.00 | $36.67 | $35.00 | $36.55 | $12.32 | 1,108,190 |
| 2015-10-21 | $38.00 | $38.48 | $34.80 | $35.45 | $11.95 | 1,641,840 |
| 2015-10-20 | $37.55 | $38.45 | $37.55 | $38.17 | $12.87 | 1,163,960 |
| 2015-10-19 | $37.64 | $39.38 | $37.52 | $38.01 | $12.82 | 1,801,200 |
| 2015-10-16 | $39.00 | $39.15 | $37.12 | $37.63 | $12.69 | 1,408,330 |
| 2015-10-15 | $36.60 | $38.85 | $36.33 | $38.60 | $13.02 | 1,485,970 |
| 2015-10-14 | $34.00 | $37.28 | $34.00 | $36.99 | $12.47 | 1,664,370 |
| 2015-10-13 | $34.16 | $34.93 | $34.00 | $34.58 | $11.66 | 875,290 |
| 2015-10-12 | $32.29 | $35.12 | $32.20 | $34.50 | $11.63 | 1,255,090 |
| 2015-10-09 | $31.88 | $32.42 | $31.40 | $32.29 | $10.89 | 663,350 |
| 2015-10-08 | $31.92 | $32.66 | $31.01 | $32.00 | $10.79 | 954,650 |
| 2015-10-07 | $30.50 | $30.50 | $30.50 | $30.50 | $10.28 | 0 |
| 2015-10-06 | $30.50 | $30.50 | $30.50 | $30.50 | $10.28 | 0 |
| 2015-10-05 | $30.50 | $30.50 | $30.50 | $30.50 | $10.28 | 0 |
| 2015-10-02 | $30.50 | $30.50 | $30.50 | $30.50 | $10.28 | 0 |
| 2015-10-01 | $30.50 | $30.50 | $30.50 | $30.50 | $10.28 | 0 |
| 2015-09-30 | $29.88 | $30.50 | $29.50 | $30.50 | $10.28 | 577,680 |
| 2015-09-29 | $29.70 | $30.48 | $29.21 | $30.00 | $10.12 | 635,180 |
| 2015-09-28 | $29.00 | $30.50 | $28.73 | $30.38 | $10.24 | 662,180 |
| 2015-09-25 | $30.22 | $30.50 | $28.01 | $29.50 | $9.95 | 916,080 |
| 2015-09-24 | $29.95 | $30.76 | $29.81 | $30.21 | $10.19 | 666,000 |
| 2015-09-23 | $29.50 | $30.35 | $29.00 | $29.80 | $10.05 | 909,400 |
| 2015-09-22 | $29.56 | $31.00 | $29.44 | $29.90 | $10.08 | 1,755,980 |
| 2015-09-21 | $28.39 | $29.75 | $27.52 | $29.39 | $9.91 | 823,720 |
| 2015-09-18 | $28.65 | $28.78 | $27.31 | $28.30 | $9.54 | 655,310 |
| 2015-09-17 | $28.70 | $29.35 | $27.28 | $28.30 | $9.54 | 1,628,680 |
| 2015-09-16 | $26.54 | $29.59 | $26.08 | $29.21 | $9.85 | 1,582,480 |
| 2015-09-15 | $27.90 | $29.70 | $26.94 | $26.94 | $9.08 | 826,300 |
| 2015-09-14 | $33.55 | $33.99 | $29.93 | $29.93 | $10.09 | 1,400,010 |
| 2015-09-11 | $33.10 | $34.28 | $32.30 | $33.25 | $11.21 | 1,378,310 |
| 2015-09-10 | $34.65 | $35.40 | $33.99 | $33.99 | $11.46 | 2,417,230 |
| 2015-09-09 | $35.20 | $36.50 | $34.16 | $36.28 | $12.23 | 3,432,820 |
| 2015-09-08 | $30.60 | $35.09 | $29.50 | $33.70 | $11.36 | 1,860,820 |
| 2015-09-07 | $33.15 | $35.95 | $29.61 | $31.90 | $10.76 | 2,675,730 |
Chengdu Techcent Environment Company Ltd (300362) News Headlines
Recent Chengdu Techcent Environment Company Ltd (300362) News
Similar Companies to Chengdu Techcent Environment Company Ltd (300362) 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 | -- | -- | -- |