Ningxia Dayuan Chemical Company Ltd (600146) Exchange: SHG
Data as of July 11, 2025
$0.22 ($-0.01) -4.35%
Ningxia Dayuan Chemical Company Ltd - Daily Information
Click for more stock information on Ningxia Dayuan Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.23 |
| Previous Close | $0.22 |
| High | $0.24 |
| Low | $0.21 |
| Adjusted Open | $0.23 |
| Previous Adjusted Close | $0.22 |
| Adjusted High | $0.24 |
| Adjusted Low | $0.21 |
About Ningxia Dayuan Chemical Company Ltd (600146)
Ningxia Dayuan Chemical Co., Ltd. is principally engaged in the manufacture and distribution of carbon fiber prepreg as well as gold mining. Through its subsidiaries, it is involved in the manufacture and distribution of carbon fibers and related chemical fiber products, gold mining, mining investment, gold processing, and others. The Company’s carbon fiber products are mainly used in the sports and leisure goods. The Company primarily operates its businesses in Jiaxing districts, China.
Invest in Ningxia Dayuan Chemical Company Ltd (600146)
Historical Stock Data for Ningxia Dayuan Chemical Company Ltd (600146)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 50,988,250 |
| 2022-06-22 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 31,454,100 |
| 2022-06-21 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 21,734,490 |
| 2022-06-20 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 23,909,200 |
| 2022-06-17 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 20,707,170 |
| 2022-06-16 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 19,460,000 |
| 2022-06-15 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 28,343,500 |
| 2022-06-14 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 22,484,750 |
| 2022-06-13 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 41,103,350 |
| 2022-06-10 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 26,185,500 |
| 2022-06-09 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 36,260,060 |
| 2022-06-08 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 22,042,000 |
| 2022-06-07 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 25,862,570 |
| 2022-06-06 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 61,575,390 |
| 2022-06-02 | $0.31 | $0.33 | $0.26 | $0.27 | $0.27 | 131,672,660 |
| 2022-04-29 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,048,600 |
| 2022-04-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,644,900 |
| 2022-04-27 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 612,100 |
| 2022-04-26 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 491,200 |
| 2022-04-25 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 1,100,900 |
| 2022-04-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 964,100 |
| 2022-04-21 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,444,300 |
| 2022-04-20 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 4,936,300 |
| 2022-04-19 | $1.73 | $1.85 | $1.73 | $1.80 | $1.80 | 25,241,450 |
| 2022-04-18 | $1.92 | $1.92 | $1.82 | $1.82 | $1.82 | 14,541,900 |
| 2022-04-15 | $1.92 | $2.01 | $1.89 | $1.92 | $1.92 | 22,141,500 |
| 2022-04-14 | $1.89 | $1.92 | $1.86 | $1.92 | $1.92 | 17,936,890 |
| 2022-04-13 | $1.88 | $1.91 | $1.83 | $1.83 | $1.83 | 7,866,600 |
| 2022-04-12 | $1.90 | $1.93 | $1.83 | $1.89 | $1.89 | 11,199,100 |
| 2022-04-11 | $1.95 | $1.97 | $1.87 | $1.93 | $1.93 | 16,711,390 |
| 2022-04-08 | $1.98 | $2.02 | $1.96 | $1.97 | $1.97 | 11,309,200 |
| 2022-04-07 | $1.95 | $2.03 | $1.93 | $1.99 | $1.99 | 18,242,700 |
| 2022-04-06 | $1.97 | $2.07 | $1.95 | $1.95 | $1.95 | 31,788,360 |
| 2022-04-05 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2022-04-04 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2022-04-01 | $2.06 | $2.06 | $2.00 | $2.05 | $2.05 | 32,908,810 |
| 2022-03-31 | $1.96 | $1.99 | $1.87 | $1.96 | $1.96 | 29,221,800 |
| 2022-03-30 | $1.98 | $2.02 | $1.96 | $1.97 | $1.97 | 10,181,900 |
| 2022-03-29 | $1.96 | $2.04 | $1.96 | $1.99 | $1.99 | 10,381,500 |
| 2022-03-28 | $2.03 | $2.04 | $1.98 | $1.98 | $1.98 | 11,168,720 |
| 2022-03-25 | $2.00 | $2.09 | $1.97 | $2.03 | $2.03 | 18,376,900 |
| 2022-03-24 | $1.99 | $2.03 | $1.96 | $2.01 | $2.01 | 12,846,210 |
| 2022-03-23 | $1.99 | $2.06 | $1.94 | $2.00 | $2.00 | 19,897,300 |
| 2022-03-22 | $2.10 | $2.10 | $2.01 | $2.03 | $2.03 | 14,815,600 |
| 2022-03-21 | $2.07 | $2.16 | $2.05 | $2.10 | $2.10 | 16,780,700 |
| 2022-03-18 | $2.04 | $2.11 | $2.01 | $2.08 | $2.08 | 13,762,600 |
| 2022-03-17 | $2.03 | $2.12 | $2.02 | $2.04 | $2.04 | 18,120,060 |
| 2022-03-16 | $2.02 | $2.06 | $1.96 | $2.03 | $2.03 | 21,645,320 |
| 2022-03-15 | $1.96 | $2.07 | $1.94 | $2.05 | $2.05 | 26,656,320 |
| 2022-03-14 | $1.99 | $2.08 | $1.94 | $1.97 | $1.97 | 13,942,100 |
| 2022-03-11 | $2.07 | $2.08 | $2.00 | $2.03 | $2.03 | 18,866,100 |
| 2022-03-10 | $2.05 | $2.14 | $1.99 | $2.10 | $2.10 | 20,925,700 |
| 2022-03-09 | $2.18 | $2.19 | $2.04 | $2.05 | $2.05 | 26,741,000 |
| 2022-03-08 | $2.30 | $2.32 | $2.15 | $2.15 | $2.15 | 41,278,350 |
| 2022-03-07 | $2.16 | $2.26 | $2.12 | $2.26 | $2.26 | 48,786,910 |
| 2022-03-04 | $2.07 | $2.15 | $2.00 | $2.15 | $2.15 | 41,460,300 |
| 2022-03-03 | $2.02 | $2.16 | $2.01 | $2.05 | $2.05 | 47,381,900 |
| 2022-03-02 | $1.89 | $2.09 | $1.89 | $2.09 | $2.09 | 55,483,720 |
| 2022-03-01 | $2.00 | $2.03 | $1.99 | $1.99 | $1.99 | 32,037,700 |
| 2022-02-28 | $2.09 | $2.15 | $2.09 | $2.09 | $2.09 | 28,449,900 |
| 2022-02-25 | $2.19 | $2.24 | $2.09 | $2.20 | $2.20 | 28,124,180 |
| 2022-02-24 | $2.25 | $2.33 | $2.19 | $2.19 | $2.19 | 26,659,770 |
| 2022-02-23 | $2.26 | $2.40 | $2.22 | $2.30 | $2.30 | 29,674,120 |
| 2022-02-22 | $2.54 | $2.56 | $2.32 | $2.32 | $2.32 | 39,982,300 |
| 2022-02-21 | $2.42 | $2.44 | $2.35 | $2.44 | $2.44 | 8,827,700 |
| 2022-02-18 | $2.17 | $2.32 | $2.17 | $2.32 | $2.32 | 21,920,600 |
| 2022-02-17 | $2.10 | $2.21 | $2.02 | $2.21 | $2.21 | 28,862,300 |
| 2022-02-16 | $2.07 | $2.14 | $2.07 | $2.10 | $2.10 | 17,146,600 |
| 2022-02-15 | $2.12 | $2.13 | $2.05 | $2.09 | $2.09 | 26,587,350 |
| 2022-02-14 | $2.06 | $2.18 | $2.03 | $2.16 | $2.16 | 31,842,550 |
| 2022-02-11 | $2.13 | $2.17 | $2.08 | $2.08 | $2.08 | 32,596,150 |
| 2022-02-10 | $2.19 | $2.23 | $2.19 | $2.19 | $2.19 | 26,838,300 |
| 2022-02-09 | $2.09 | $2.31 | $2.09 | $2.30 | $2.30 | 50,336,880 |
| 2022-02-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 3,443,700 |
| 2022-02-07 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 2,001,300 |
| 2022-02-04 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-02-03 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-02-02 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-02-01 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-01-28 | $2.44 | $2.56 | $2.44 | $2.44 | $2.44 | 31,828,100 |
| 2022-01-27 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 10,476,500 |
| 2022-01-26 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 1,146,200 |
| 2022-01-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,058,500 |
| 2022-01-24 | $3.00 | $3.01 | $3.00 | $3.00 | $3.00 | 5,105,800 |
| 2022-01-21 | $3.35 | $3.44 | $3.16 | $3.16 | $3.16 | 27,219,400 |
| 2022-01-20 | $3.13 | $3.33 | $3.04 | $3.33 | $3.33 | 31,454,750 |
| 2022-01-19 | $2.87 | $3.17 | $2.87 | $3.17 | $3.17 | 28,363,520 |
| 2022-01-18 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,224,500 |
| 2022-01-17 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 3,880,100 |
| 2022-01-14 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3,110,000 |
| 2022-01-13 | $3.58 | $3.71 | $3.53 | $3.53 | $3.53 | 15,005,400 |
| 2022-01-12 | $3.84 | $4.02 | $3.71 | $3.72 | $3.72 | 50,305,640 |
| 2022-01-11 | $3.81 | $3.90 | $3.73 | $3.90 | $3.90 | 45,242,900 |
| 2022-01-10 | $3.50 | $3.71 | $3.47 | $3.71 | $3.71 | 36,477,740 |
| 2022-01-07 | $3.77 | $3.87 | $3.53 | $3.53 | $3.53 | 49,389,600 |
| 2022-01-06 | $3.87 | $3.94 | $3.72 | $3.72 | $3.72 | 51,426,580 |
| 2022-01-05 | $3.79 | $3.95 | $3.66 | $3.92 | $3.92 | 40,909,520 |
| 2022-01-04 | $3.65 | $3.78 | $3.45 | $3.76 | $3.76 | 48,019,110 |
| 2022-01-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2021-12-31 | $3.48 | $3.60 | $3.46 | $3.60 | $3.60 | 37,836,730 |
| 2021-12-30 | $3.30 | $3.45 | $3.27 | $3.43 | $3.43 | 37,264,690 |
| 2021-12-29 | $3.11 | $3.29 | $3.11 | $3.29 | $3.29 | 38,970,700 |
| 2021-12-28 | $2.90 | $3.13 | $2.90 | $3.13 | $3.13 | 54,477,800 |
| 2021-12-27 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 2,349,200 |
| 2021-12-24 | $3.34 | $3.48 | $3.14 | $3.14 | $3.14 | 63,970,470 |
| 2021-12-23 | $3.38 | $3.45 | $3.20 | $3.31 | $3.31 | 40,477,670 |
| 2021-12-22 | $3.15 | $3.30 | $3.14 | $3.30 | $3.30 | 29,703,250 |
| 2021-12-21 | $3.02 | $3.14 | $3.00 | $3.14 | $3.14 | 30,758,990 |
| 2021-12-20 | $2.91 | $2.99 | $2.86 | $2.99 | $2.99 | 27,252,890 |
| 2021-12-17 | $2.73 | $2.93 | $2.73 | $2.85 | $2.85 | 41,002,220 |
| 2021-12-16 | $2.81 | $2.91 | $2.79 | $2.79 | $2.79 | 41,342,080 |
| 2021-12-15 | $3.18 | $3.24 | $2.94 | $2.94 | $2.94 | 75,963,460 |
| 2021-12-14 | $3.05 | $3.09 | $2.93 | $3.09 | $3.09 | 32,494,700 |
| 2021-12-13 | $3.01 | $3.09 | $2.86 | $2.94 | $2.94 | 43,866,400 |
| 2021-12-10 | $2.82 | $2.99 | $2.82 | $2.99 | $2.99 | 43,256,820 |
| 2021-12-09 | $2.76 | $2.92 | $2.68 | $2.85 | $2.85 | 53,935,030 |
| 2021-12-08 | $3.07 | $3.07 | $2.79 | $2.82 | $2.82 | 87,300,470 |
| 2021-12-07 | $2.83 | $2.94 | $2.80 | $2.94 | $2.94 | 24,649,220 |
| 2021-12-06 | $2.60 | $2.80 | $2.56 | $2.80 | $2.80 | 55,277,430 |
| 2021-12-03 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 68,764,100 |
| 2021-12-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 27,293,970 |
| 2021-12-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 5,691,560 |
| 2021-11-30 | $2.18 | $2.30 | $2.16 | $2.30 | $2.30 | 19,977,520 |
| 2021-11-29 | $2.12 | $2.26 | $2.12 | $2.19 | $2.19 | 20,433,000 |
| 2021-11-26 | $2.05 | $2.17 | $2.04 | $2.17 | $2.17 | 25,213,000 |
| 2021-11-25 | $2.13 | $2.15 | $2.06 | $2.07 | $2.07 | 21,379,520 |
| 2021-11-24 | $2.18 | $2.22 | $2.15 | $2.15 | $2.15 | 19,334,300 |
| 2021-11-23 | $2.23 | $2.25 | $2.17 | $2.17 | $2.17 | 29,297,300 |
| 2021-11-22 | $2.29 | $2.36 | $2.28 | $2.28 | $2.28 | 21,972,500 |
| 2021-11-19 | $2.37 | $2.46 | $2.32 | $2.40 | $2.40 | 19,504,600 |
| 2021-11-18 | $2.33 | $2.45 | $2.30 | $2.39 | $2.39 | 21,873,310 |
| 2021-11-17 | $2.27 | $2.39 | $2.22 | $2.34 | $2.34 | 24,406,160 |
| 2021-11-16 | $2.18 | $2.29 | $2.16 | $2.29 | $2.29 | 26,162,640 |
| 2021-11-15 | $2.24 | $2.28 | $2.18 | $2.18 | $2.18 | 17,363,200 |
| 2021-11-12 | $2.24 | $2.35 | $2.18 | $2.28 | $2.28 | 28,833,800 |
| 2021-11-11 | $2.39 | $2.41 | $2.27 | $2.27 | $2.27 | 38,423,140 |
| 2021-11-10 | $2.27 | $2.40 | $2.27 | $2.39 | $2.39 | 40,416,140 |
| 2021-11-09 | $2.18 | $2.36 | $2.18 | $2.29 | $2.29 | 45,205,000 |
| 2021-11-08 | $2.25 | $2.32 | $2.21 | $2.29 | $2.29 | 40,278,960 |
| 2021-11-05 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 35,342,840 |
| 2021-11-04 | $2.10 | $2.15 | $2.04 | $2.10 | $2.10 | 36,459,310 |
| 2021-11-03 | $1.91 | $2.05 | $1.91 | $2.05 | $2.05 | 25,462,200 |
| 2021-11-02 | $1.97 | $2.02 | $1.93 | $1.95 | $1.95 | 27,116,600 |
| 2021-11-01 | $1.92 | $1.95 | $1.90 | $1.95 | $1.95 | 18,602,600 |
| 2021-10-29 | $1.78 | $1.87 | $1.76 | $1.86 | $1.86 | 16,403,200 |
| 2021-10-28 | $1.79 | $1.85 | $1.73 | $1.79 | $1.79 | 26,629,740 |
| 2021-10-27 | $1.89 | $1.91 | $1.82 | $1.82 | $1.82 | 22,010,100 |
| 2021-10-26 | $1.86 | $1.95 | $1.82 | $1.92 | $1.92 | 26,105,100 |
| 2021-10-25 | $1.91 | $1.97 | $1.85 | $1.86 | $1.86 | 17,890,840 |
| 2021-10-22 | $1.96 | $2.03 | $1.92 | $1.93 | $1.93 | 21,198,940 |
| 2021-10-21 | $1.94 | $2.00 | $1.91 | $1.98 | $1.98 | 27,410,210 |
| 2021-10-20 | $1.89 | $2.01 | $1.84 | $1.96 | $1.96 | 34,785,030 |
| 2021-10-19 | $1.83 | $1.93 | $1.78 | $1.93 | $1.93 | 31,655,670 |
| 2021-10-18 | $1.85 | $1.90 | $1.81 | $1.84 | $1.84 | 27,190,160 |
| 2021-10-15 | $1.75 | $1.90 | $1.75 | $1.90 | $1.90 | 39,542,370 |
| 2021-10-14 | $1.89 | $1.93 | $1.81 | $1.81 | $1.81 | 18,662,230 |
| 2021-10-13 | $1.98 | $2.03 | $1.90 | $1.91 | $1.91 | 45,188,540 |
| 2021-10-12 | $1.93 | $1.93 | $1.91 | $1.93 | $1.93 | 11,097,900 |
| 2021-10-11 | $1.80 | $1.84 | $1.77 | $1.84 | $1.84 | 15,785,130 |
| 2021-10-08 | $1.65 | $1.75 | $1.64 | $1.75 | $1.75 | 27,391,600 |
| 2021-10-07 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-10-06 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-09-30 | $1.67 | $1.67 | $1.63 | $1.67 | $1.67 | 23,632,400 |
| 2021-09-29 | $1.63 | $1.65 | $1.59 | $1.59 | $1.59 | 20,147,030 |
| 2021-09-28 | $1.69 | $1.73 | $1.65 | $1.67 | $1.67 | 26,351,210 |
| 2021-09-27 | $1.85 | $1.85 | $1.74 | $1.74 | $1.74 | 9,651,200 |
| 2021-09-24 | $1.91 | $1.93 | $1.83 | $1.83 | $1.83 | 19,467,600 |
| 2021-09-23 | $1.82 | $1.93 | $1.80 | $1.93 | $1.93 | 18,422,400 |
| 2021-09-22 | $1.84 | $1.93 | $1.82 | $1.84 | $1.84 | 14,304,100 |
| 2021-09-21 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-09-20 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-09-17 | $1.91 | $1.91 | $1.83 | $1.87 | $1.87 | 18,867,750 |
| 2021-09-16 | $2.03 | $2.04 | $1.92 | $1.93 | $1.93 | 20,639,820 |
| 2021-09-15 | $2.00 | $2.06 | $1.99 | $2.01 | $2.01 | 11,890,650 |
| 2021-09-14 | $2.05 | $2.05 | $2.00 | $2.00 | $2.00 | 12,557,610 |
| 2021-09-13 | $2.11 | $2.13 | $2.03 | $2.06 | $2.06 | 19,791,170 |
| 2021-09-10 | $2.13 | $2.17 | $2.12 | $2.13 | $2.13 | 13,180,490 |
| 2021-09-09 | $2.16 | $2.17 | $2.11 | $2.13 | $2.13 | 13,839,500 |
| 2021-09-08 | $2.22 | $2.23 | $2.15 | $2.17 | $2.17 | 15,851,980 |
| 2021-09-07 | $2.25 | $2.27 | $2.20 | $2.21 | $2.21 | 15,257,700 |
| 2021-09-06 | $2.28 | $2.32 | $2.24 | $2.27 | $2.27 | 11,433,000 |
| 2021-09-03 | $2.27 | $2.33 | $2.23 | $2.31 | $2.31 | 15,162,300 |
| 2021-09-02 | $2.28 | $2.38 | $2.21 | $2.28 | $2.28 | 15,940,310 |
| 2021-09-01 | $2.25 | $2.31 | $2.13 | $2.29 | $2.29 | 26,777,500 |
| 2021-08-31 | $2.36 | $2.38 | $2.24 | $2.24 | $2.24 | 27,597,570 |
| 2021-08-30 | $2.40 | $2.46 | $2.34 | $2.36 | $2.36 | 21,813,070 |
| 2021-08-27 | $2.28 | $2.35 | $2.23 | $2.35 | $2.35 | 14,341,090 |
| 2021-08-26 | $2.29 | $2.31 | $2.21 | $2.24 | $2.24 | 15,203,500 |
| 2021-08-25 | $2.31 | $2.37 | $2.27 | $2.28 | $2.28 | 11,851,210 |
| 2021-08-24 | $2.30 | $2.41 | $2.25 | $2.33 | $2.33 | 16,592,000 |
| 2021-08-23 | $2.34 | $2.37 | $2.29 | $2.32 | $2.32 | 11,491,620 |
| 2021-08-20 | $2.39 | $2.48 | $2.32 | $2.36 | $2.36 | 20,177,500 |
| 2021-08-19 | $2.51 | $2.54 | $2.40 | $2.44 | $2.44 | 32,414,360 |
| 2021-08-18 | $2.32 | $2.42 | $2.30 | $2.42 | $2.42 | 15,110,500 |
| 2021-08-17 | $2.33 | $2.40 | $2.25 | $2.30 | $2.30 | 34,726,000 |
| 2021-08-16 | $2.35 | $2.40 | $2.29 | $2.36 | $2.36 | 38,624,440 |
| 2021-08-13 | $2.24 | $2.29 | $2.20 | $2.29 | $2.29 | 18,606,500 |
| 2021-08-12 | $2.07 | $2.18 | $2.06 | $2.18 | $2.18 | 14,504,400 |
| 2021-08-11 | $2.10 | $2.15 | $2.06 | $2.08 | $2.08 | 14,511,700 |
| 2021-08-10 | $2.04 | $2.11 | $2.01 | $2.10 | $2.10 | 17,797,200 |
| 2021-08-09 | $2.02 | $2.09 | $2.00 | $2.05 | $2.05 | 14,652,800 |
| 2021-08-06 | $2.00 | $2.08 | $1.89 | $2.04 | $2.04 | 25,550,320 |
| 2021-08-05 | $2.04 | $2.09 | $1.97 | $1.99 | $1.99 | 14,280,200 |
| 2021-08-04 | $2.11 | $2.14 | $2.02 | $2.06 | $2.06 | 14,011,200 |
| 2021-08-03 | $2.12 | $2.18 | $2.07 | $2.09 | $2.09 | 19,050,830 |
| 2021-08-02 | $2.01 | $2.14 | $1.95 | $2.14 | $2.14 | 30,735,240 |
| 2021-07-30 | $2.10 | $2.16 | $2.02 | $2.04 | $2.04 | 30,620,740 |
| 2021-07-29 | $2.12 | $2.29 | $2.10 | $2.13 | $2.13 | 24,989,020 |
| 2021-07-28 | $2.26 | $2.27 | $2.21 | $2.21 | $2.21 | 13,578,120 |
| 2021-07-27 | $2.33 | $2.43 | $2.33 | $2.33 | $2.33 | 31,594,240 |
| 2021-07-26 | $2.58 | $2.65 | $2.45 | $2.45 | $2.45 | 30,380,700 |
| 2021-07-23 | $2.55 | $2.59 | $2.47 | $2.58 | $2.58 | 24,525,300 |
| 2021-07-22 | $2.70 | $2.73 | $2.57 | $2.60 | $2.60 | 18,713,990 |
| 2021-07-21 | $2.59 | $2.72 | $2.58 | $2.67 | $2.67 | 23,543,850 |
| 2021-07-20 | $2.65 | $2.70 | $2.60 | $2.61 | $2.61 | 30,563,620 |
| 2021-07-19 | $2.79 | $2.86 | $2.67 | $2.74 | $2.74 | 31,627,540 |
| 2021-07-16 | $2.59 | $2.72 | $2.58 | $2.72 | $2.72 | 23,663,010 |
| 2021-07-15 | $2.69 | $2.74 | $2.55 | $2.59 | $2.59 | 33,153,710 |
| 2021-07-14 | $2.68 | $2.82 | $2.68 | $2.68 | $2.68 | 45,602,730 |
| 2021-07-13 | $2.82 | $2.82 | $2.69 | $2.82 | $2.82 | 52,908,480 |
| 2021-07-12 | $2.63 | $2.69 | $2.60 | $2.69 | $2.69 | 21,143,140 |
| 2021-07-09 | $2.45 | $2.56 | $2.44 | $2.56 | $2.56 | 39,234,970 |
| 2021-07-08 | $2.40 | $2.52 | $2.37 | $2.44 | $2.44 | 44,372,050 |
| 2021-07-07 | $2.33 | $2.55 | $2.33 | $2.42 | $2.42 | 51,670,150 |
| 2021-07-06 | $2.50 | $2.55 | $2.41 | $2.45 | $2.45 | 47,505,910 |
| 2021-07-05 | $2.29 | $2.43 | $2.29 | $2.43 | $2.43 | 21,278,300 |
| 2021-07-02 | $2.28 | $2.33 | $2.18 | $2.31 | $2.31 | 26,770,310 |
| 2021-07-01 | $2.28 | $2.37 | $2.22 | $2.25 | $2.25 | 33,547,140 |
| 2021-06-30 | $2.47 | $2.52 | $2.33 | $2.33 | $2.33 | 39,042,670 |
| 2021-06-29 | $2.49 | $2.67 | $2.43 | $2.45 | $2.45 | 47,490,780 |
| 2021-06-28 | $2.63 | $2.69 | $2.47 | $2.56 | $2.56 | 56,235,660 |
| 2021-06-25 | $2.44 | $2.56 | $2.41 | $2.56 | $2.56 | 27,901,120 |
| 2021-06-24 | $2.28 | $2.44 | $2.21 | $2.44 | $2.44 | 57,051,600 |
| 2021-06-23 | $2.37 | $2.46 | $2.29 | $2.32 | $2.32 | 54,813,640 |
| 2021-06-22 | $2.44 | $2.48 | $2.25 | $2.41 | $2.41 | 82,252,590 |
| 2021-06-21 | $2.22 | $2.36 | $2.21 | $2.36 | $2.36 | 23,101,960 |
| 2021-06-18 | $2.20 | $2.25 | $2.16 | $2.25 | $2.25 | 55,385,810 |
| 2021-06-17 | $2.00 | $2.14 | $1.99 | $2.14 | $2.14 | 31,635,870 |
| 2021-06-16 | $2.11 | $2.11 | $1.91 | $2.04 | $2.04 | 77,745,920 |
| 2021-06-15 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 3,121,460 |
| 2021-06-14 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 0 |
| 2021-06-11 | $1.76 | $1.91 | $1.76 | $1.91 | $1.91 | 32,279,500 |
| 2021-06-10 | $1.95 | $1.95 | $1.78 | $1.82 | $1.82 | 63,325,310 |
| 2021-06-09 | $1.82 | $1.86 | $1.79 | $1.86 | $1.86 | 11,934,000 |
| 2021-06-08 | $1.69 | $1.77 | $1.66 | $1.77 | $1.77 | 31,737,040 |
| 2021-06-07 | $1.62 | $1.69 | $1.57 | $1.69 | $1.69 | 28,467,560 |
| 2021-06-04 | $1.66 | $1.72 | $1.61 | $1.61 | $1.61 | 26,416,220 |
| 2021-06-03 | $1.61 | $1.66 | $1.59 | $1.66 | $1.66 | 27,566,140 |
| 2021-06-02 | $1.61 | $1.65 | $1.57 | $1.58 | $1.58 | 14,992,660 |
| 2021-06-01 | $1.57 | $1.65 | $1.53 | $1.61 | $1.61 | 26,378,600 |
| 2021-05-31 | $1.53 | $1.62 | $1.52 | $1.60 | $1.60 | 25,879,630 |
| 2021-05-28 | $1.50 | $1.58 | $1.49 | $1.54 | $1.54 | 19,308,460 |
| 2021-05-27 | $1.63 | $1.67 | $1.56 | $1.56 | $1.56 | 22,235,200 |
| 2021-05-26 | $1.67 | $1.71 | $1.62 | $1.64 | $1.64 | 15,200,450 |
| 2021-05-25 | $1.67 | $1.73 | $1.62 | $1.66 | $1.66 | 21,408,750 |
| 2021-05-24 | $1.56 | $1.66 | $1.56 | $1.66 | $1.66 | 14,768,800 |
| 2021-05-21 | $1.54 | $1.61 | $1.50 | $1.58 | $1.58 | 15,347,620 |
| 2021-05-20 | $1.62 | $1.64 | $1.55 | $1.55 | $1.55 | 21,127,410 |
| 2021-05-19 | $1.70 | $1.76 | $1.63 | $1.63 | $1.63 | 18,548,080 |
| 2021-05-18 | $1.60 | $1.72 | $1.59 | $1.70 | $1.70 | 23,998,970 |
| 2021-05-17 | $1.78 | $1.82 | $1.65 | $1.65 | $1.65 | 35,277,350 |
| 2021-05-14 | $1.61 | $1.74 | $1.61 | $1.74 | $1.74 | 30,346,510 |
| 2021-05-13 | $1.66 | $1.71 | $1.66 | $1.66 | $1.66 | 37,217,340 |
| 2021-05-12 | $1.55 | $1.63 | $1.52 | $1.63 | $1.63 | 20,158,000 |
| 2021-05-11 | $1.46 | $1.55 | $1.44 | $1.55 | $1.55 | 20,099,950 |
| 2021-05-10 | $1.62 | $1.63 | $1.48 | $1.48 | $1.48 | 33,781,400 |
| 2021-05-07 | $1.52 | $1.55 | $1.49 | $1.55 | $1.55 | 8,971,300 |
| 2021-05-06 | $1.41 | $1.48 | $1.40 | $1.48 | $1.48 | 16,605,300 |
| 2021-05-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-05-04 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-04-30 | $1.38 | $1.45 | $1.38 | $1.42 | $1.42 | 19,452,970 |
| 2021-04-29 | $1.33 | $1.39 | $1.31 | $1.39 | $1.39 | 16,934,950 |
| 2021-04-28 | $1.32 | $1.39 | $1.30 | $1.34 | $1.34 | 20,604,320 |
| 2021-04-27 | $1.36 | $1.37 | $1.31 | $1.33 | $1.33 | 12,196,240 |
| 2021-04-26 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 14,383,000 |
| 2021-04-23 | $1.36 | $1.43 | $1.35 | $1.42 | $1.42 | 15,915,270 |
| 2021-04-22 | $1.38 | $1.40 | $1.36 | $1.37 | $1.37 | 11,621,300 |
| 2021-04-21 | $1.37 | $1.41 | $1.35 | $1.38 | $1.38 | 12,992,620 |
| 2021-04-20 | $1.42 | $1.44 | $1.39 | $1.39 | $1.39 | 23,700,700 |
| 2021-04-19 | $1.47 | $1.50 | $1.44 | $1.46 | $1.46 | 35,371,850 |
| 2021-04-16 | $1.39 | $1.43 | $1.39 | $1.43 | $1.43 | 9,992,900 |
| 2021-04-15 | $1.33 | $1.39 | $1.32 | $1.36 | $1.36 | 13,852,850 |
| 2021-04-14 | $1.33 | $1.34 | $1.30 | $1.34 | $1.34 | 12,192,900 |
| 2021-04-13 | $1.32 | $1.39 | $1.30 | $1.35 | $1.35 | 19,560,000 |
| 2021-04-12 | $1.34 | $1.35 | $1.30 | $1.32 | $1.32 | 12,408,700 |
| 2021-04-09 | $1.37 | $1.39 | $1.33 | $1.35 | $1.35 | 11,522,000 |
| 2021-04-08 | $1.43 | $1.43 | $1.36 | $1.37 | $1.37 | 16,565,800 |
| 2021-04-07 | $1.42 | $1.46 | $1.41 | $1.42 | $1.42 | 12,947,300 |
| 2021-04-06 | $1.38 | $1.45 | $1.38 | $1.41 | $1.41 | 18,094,400 |
| 2021-04-05 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-04-02 | $1.45 | $1.48 | $1.42 | $1.45 | $1.45 | 13,427,800 |
| 2021-04-01 | $1.46 | $1.50 | $1.43 | $1.46 | $1.46 | 14,201,000 |
| 2021-03-31 | $1.50 | $1.52 | $1.43 | $1.47 | $1.47 | 17,792,300 |
| 2021-03-30 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 16,840,910 |
| 2021-03-29 | $1.48 | $1.49 | $1.43 | $1.43 | $1.43 | 17,164,300 |
| 2021-03-26 | $1.52 | $1.57 | $1.45 | $1.50 | $1.50 | 23,278,790 |
| 2021-03-25 | $1.59 | $1.60 | $1.53 | $1.53 | $1.53 | 32,961,600 |
| 2021-03-24 | $1.54 | $1.62 | $1.52 | $1.61 | $1.61 | 35,650,110 |
| 2021-03-23 | $1.46 | $1.54 | $1.45 | $1.54 | $1.54 | 23,458,110 |
| 2021-03-22 | $1.44 | $1.50 | $1.41 | $1.47 | $1.47 | 18,990,500 |
| 2021-03-19 | $1.46 | $1.52 | $1.44 | $1.46 | $1.46 | 19,489,720 |
| 2021-03-18 | $1.43 | $1.51 | $1.40 | $1.51 | $1.51 | 30,666,100 |
| 2021-03-17 | $1.51 | $1.52 | $1.43 | $1.44 | $1.44 | 24,617,100 |
| 2021-03-16 | $1.61 | $1.61 | $1.50 | $1.51 | $1.51 | 28,550,300 |
| 2021-03-15 | $1.50 | $1.53 | $1.47 | $1.53 | $1.53 | 7,916,460 |
| 2021-03-12 | $1.43 | $1.48 | $1.41 | $1.46 | $1.46 | 18,076,580 |
| 2021-03-11 | $1.50 | $1.59 | $1.46 | $1.46 | $1.46 | 28,028,700 |
| 2021-03-10 | $1.55 | $1.61 | $1.54 | $1.54 | $1.54 | 25,294,820 |
| 2021-03-09 | $1.71 | $1.78 | $1.62 | $1.62 | $1.62 | 38,270,420 |
| 2021-03-08 | $1.75 | $1.75 | $1.60 | $1.70 | $1.70 | 33,424,320 |
| 2021-03-05 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 1,310,000 |
| 2021-03-04 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 2,513,880 |
| 2021-03-03 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,007,500 |
| 2021-03-02 | $1.41 | $1.44 | $1.40 | $1.44 | $1.44 | 10,291,690 |
| 2021-03-01 | $1.27 | $1.37 | $1.26 | $1.37 | $1.37 | 20,431,200 |
| 2021-02-26 | $1.39 | $1.39 | $1.30 | $1.30 | $1.30 | 38,586,600 |
| 2021-02-25 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 8,477,600 |
| 2021-02-24 | $1.14 | $1.26 | $1.14 | $1.26 | $1.26 | 23,447,960 |
| 2021-02-23 | $1.14 | $1.20 | $1.13 | $1.20 | $1.20 | 7,828,680 |
| 2021-02-22 | $1.07 | $1.14 | $1.05 | $1.14 | $1.14 | 20,783,080 |
| 2021-02-19 | $1.05 | $1.10 | $1.04 | $1.09 | $1.09 | 25,664,920 |
| 2021-02-18 | $1.01 | $1.05 | $1.00 | $1.05 | $1.05 | 10,524,890 |
| 2021-02-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-10 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 9,364,590 |
| 2021-02-09 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 9,871,290 |
| 2021-02-08 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 8,093,630 |
| 2021-02-05 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 10,161,900 |
| 2021-02-04 | $1.02 | $1.06 | $0.99 | $1.04 | $1.04 | 16,711,100 |
| 2021-02-03 | $1.04 | $1.07 | $1.01 | $1.02 | $1.02 | 13,689,700 |
| 2021-02-02 | $1.03 | $1.08 | $1.02 | $1.05 | $1.05 | 12,424,000 |
| 2021-02-01 | $1.06 | $1.09 | $1.04 | $1.04 | $1.04 | 18,372,300 |
| 2021-01-29 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 19,399,320 |
| 2021-01-28 | $0.98 | $1.06 | $0.98 | $1.05 | $1.05 | 24,568,610 |
| 2021-01-27 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 30,628,300 |
| 2021-01-26 | $1.02 | $1.06 | $1.01 | $1.06 | $1.06 | 32,419,510 |
| 2021-01-25 | $0.95 | $1.01 | $0.91 | $1.01 | $1.01 | 28,342,490 |
| 2021-01-22 | $0.94 | $1.00 | $0.93 | $0.96 | $0.96 | 20,650,310 |
| 2021-01-21 | $0.96 | $1.01 | $0.96 | $0.96 | $0.96 | 33,094,160 |
| 2021-01-20 | $0.98 | $1.01 | $0.97 | $1.01 | $1.01 | 43,568,120 |
| 2021-01-19 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 10,413,890 |
| 2021-01-18 | $0.89 | $0.91 | $0.86 | $0.91 | $0.91 | 30,965,740 |
| 2021-01-15 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,241,740 |
| 2021-01-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,692,300 |
| 2021-01-13 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 31,623,090 |
| 2021-01-12 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 35,623,590 |
| 2021-01-11 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 22,402,020 |
| 2021-01-08 | $0.82 | $0.90 | $0.82 | $0.90 | $0.90 | 42,914,940 |
| 2021-01-07 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 3,855,800 |
| 2021-01-06 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 9,060,100 |
| 2021-01-05 | $1.00 | $1.02 | $0.96 | $0.96 | $0.96 | 22,978,010 |
| 2021-01-04 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 19,525,400 |
| 2021-01-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2020-12-31 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 29,485,200 |
| 2020-12-30 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 18,383,800 |
| 2020-12-29 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 15,956,100 |
| 2020-12-28 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 16,503,600 |
| 2020-12-25 | $1.07 | $1.14 | $1.05 | $1.13 | $1.13 | 25,799,880 |
| 2020-12-24 | $1.10 | $1.12 | $1.05 | $1.09 | $1.09 | 26,364,980 |
| 2020-12-23 | $1.12 | $1.13 | $1.08 | $1.08 | $1.08 | 26,223,200 |
| 2020-12-22 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 30,118,330 |
| 2020-12-21 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 17,333,740 |
| 2020-12-18 | $1.20 | $1.25 | $1.18 | $1.21 | $1.21 | 19,632,240 |
| 2020-12-17 | $1.22 | $1.26 | $1.22 | $1.22 | $1.22 | 28,937,240 |
| 2020-12-16 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 12,706,600 |
| 2020-12-15 | $1.37 | $1.39 | $1.35 | $1.35 | $1.35 | 25,979,510 |
| 2020-12-14 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 27,280,310 |
| 2020-12-11 | $1.40 | $1.41 | $1.34 | $1.35 | $1.35 | 25,383,300 |
| 2020-12-10 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 9,804,590 |
| 2020-12-09 | $1.44 | $1.45 | $1.39 | $1.41 | $1.41 | 12,959,970 |
| 2020-12-08 | $1.42 | $1.47 | $1.41 | $1.44 | $1.44 | 13,699,570 |
| 2020-12-07 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 15,954,000 |
| 2020-12-04 | $1.44 | $1.50 | $1.43 | $1.48 | $1.48 | 13,737,170 |
| 2020-12-03 | $1.41 | $1.49 | $1.40 | $1.45 | $1.45 | 15,399,100 |
| 2020-12-02 | $1.43 | $1.44 | $1.40 | $1.42 | $1.42 | 9,269,500 |
| 2020-12-01 | $1.41 | $1.45 | $1.40 | $1.43 | $1.43 | 9,754,210 |
| 2020-11-30 | $1.42 | $1.44 | $1.38 | $1.42 | $1.42 | 13,583,010 |
| 2020-11-27 | $1.50 | $1.52 | $1.43 | $1.44 | $1.44 | 25,723,000 |
| 2020-11-26 | $1.50 | $1.54 | $1.50 | $1.51 | $1.51 | 12,185,000 |
| 2020-11-25 | $1.51 | $1.54 | $1.49 | $1.51 | $1.51 | 16,009,700 |
| 2020-11-24 | $1.55 | $1.57 | $1.51 | $1.53 | $1.53 | 20,017,200 |
| 2020-11-23 | $1.52 | $1.59 | $1.51 | $1.57 | $1.57 | 37,118,810 |
| 2020-11-20 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 9,058,310 |
| 2020-11-19 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 16,848,900 |
| 2020-11-18 | $1.47 | $1.50 | $1.46 | $1.47 | $1.47 | 16,014,110 |
| 2020-11-17 | $1.43 | $1.51 | $1.43 | $1.48 | $1.48 | 22,726,610 |
| 2020-11-16 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 16,055,470 |
| 2020-11-13 | $1.49 | $1.49 | $1.43 | $1.45 | $1.45 | 24,493,510 |
| 2020-11-12 | $1.39 | $1.46 | $1.37 | $1.46 | $1.46 | 22,528,780 |
| 2020-11-11 | $1.38 | $1.42 | $1.36 | $1.39 | $1.39 | 18,799,800 |
| 2020-11-10 | $1.42 | $1.44 | $1.36 | $1.38 | $1.38 | 21,887,200 |
| 2020-11-09 | $1.40 | $1.43 | $1.39 | $1.42 | $1.42 | 18,309,500 |
| 2020-11-06 | $1.41 | $1.42 | $1.38 | $1.40 | $1.40 | 17,435,620 |
| 2020-11-05 | $1.44 | $1.45 | $1.38 | $1.41 | $1.41 | 26,673,750 |
| 2020-11-04 | $1.38 | $1.43 | $1.38 | $1.43 | $1.43 | 14,284,870 |
| 2020-11-03 | $1.34 | $1.39 | $1.34 | $1.36 | $1.36 | 38,181,250 |
| 2020-11-02 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 10,031,500 |
| 2020-10-30 | $1.50 | $1.54 | $1.48 | $1.48 | $1.48 | 17,684,300 |
| 2020-10-29 | $1.54 | $1.55 | $1.51 | $1.51 | $1.51 | 14,488,560 |
| 2020-10-28 | $1.52 | $1.58 | $1.52 | $1.56 | $1.56 | 15,426,300 |
| 2020-10-27 | $1.51 | $1.56 | $1.51 | $1.53 | $1.53 | 17,807,900 |
| 2020-10-26 | $1.49 | $1.57 | $1.47 | $1.54 | $1.54 | 20,056,200 |
| 2020-10-23 | $1.54 | $1.55 | $1.48 | $1.50 | $1.50 | 19,564,500 |
| 2020-10-22 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 17,262,870 |
| 2020-10-21 | $1.63 | $1.66 | $1.61 | $1.61 | $1.61 | 11,507,900 |
| 2020-10-20 | $1.66 | $1.68 | $1.61 | $1.63 | $1.63 | 19,197,750 |
| 2020-10-19 | $1.69 | $1.72 | $1.67 | $1.68 | $1.68 | 8,736,000 |
| 2020-10-16 | $1.68 | $1.71 | $1.63 | $1.70 | $1.70 | 12,889,910 |
| 2020-10-15 | $1.72 | $1.72 | $1.67 | $1.69 | $1.69 | 11,821,600 |
| 2020-10-14 | $1.78 | $1.79 | $1.71 | $1.73 | $1.73 | 16,343,400 |
| 2020-10-13 | $1.74 | $1.83 | $1.73 | $1.78 | $1.78 | 16,973,900 |
| 2020-10-12 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 14,931,550 |
| 2020-10-09 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 13,294,190 |
| 2020-10-08 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-10-07 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-10-06 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-10-05 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-10-02 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-10-01 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-09-30 | $1.70 | $1.73 | $1.67 | $1.70 | $1.70 | 14,611,040 |
| 2020-09-29 | $1.72 | $1.73 | $1.66 | $1.72 | $1.72 | 18,459,800 |
| 2020-09-28 | $1.83 | $1.86 | $1.75 | $1.75 | $1.75 | 21,465,000 |
| 2020-09-25 | $1.89 | $1.91 | $1.82 | $1.84 | $1.84 | 15,773,800 |
| 2020-09-24 | $1.96 | $1.98 | $1.88 | $1.89 | $1.89 | 15,461,800 |
| 2020-09-23 | $1.97 | $1.99 | $1.96 | $1.98 | $1.98 | 9,407,900 |
| 2020-09-22 | $1.97 | $2.01 | $1.96 | $1.97 | $1.97 | 10,333,200 |
| 2020-09-21 | $2.02 | $2.04 | $2.00 | $2.01 | $2.01 | 12,091,400 |
| 2020-09-18 | $1.98 | $2.07 | $1.98 | $2.02 | $2.02 | 13,963,600 |
| 2020-09-17 | $2.05 | $2.05 | $1.97 | $2.01 | $2.01 | 17,136,830 |
| 2020-09-16 | $2.06 | $2.09 | $2.05 | $2.06 | $2.06 | 12,609,800 |
| 2020-09-15 | $2.07 | $2.09 | $2.05 | $2.06 | $2.06 | 12,473,710 |
| 2020-09-14 | $2.07 | $2.10 | $2.03 | $2.09 | $2.09 | 15,919,000 |
| 2020-09-11 | $2.07 | $2.09 | $2.02 | $2.06 | $2.06 | 22,309,000 |
| 2020-09-10 | $2.25 | $2.26 | $2.13 | $2.13 | $2.13 | 25,010,600 |
| 2020-09-09 | $2.23 | $2.32 | $2.20 | $2.24 | $2.24 | 27,436,030 |
| 2020-09-08 | $2.27 | $2.30 | $2.21 | $2.24 | $2.24 | 30,669,100 |
| 2020-09-07 | $2.13 | $2.27 | $2.12 | $2.27 | $2.27 | 40,864,540 |
| 2020-09-04 | $2.12 | $2.18 | $2.08 | $2.16 | $2.16 | 23,758,700 |
| 2020-09-03 | $2.20 | $2.22 | $2.15 | $2.18 | $2.18 | 22,786,900 |
| 2020-09-02 | $2.14 | $2.21 | $2.14 | $2.19 | $2.19 | 24,299,000 |
| 2020-09-01 | $2.10 | $2.18 | $2.07 | $2.14 | $2.14 | 23,197,750 |
| 2020-08-31 | $2.10 | $2.16 | $2.09 | $2.11 | $2.11 | 16,712,550 |
| 2020-08-28 | $2.12 | $2.14 | $2.05 | $2.10 | $2.10 | 19,787,210 |
| 2020-08-27 | $2.08 | $2.17 | $2.08 | $2.15 | $2.15 | 21,786,760 |
| 2020-08-26 | $2.18 | $2.21 | $2.09 | $2.11 | $2.11 | 29,496,880 |
| 2020-08-25 | $2.06 | $2.14 | $2.04 | $2.14 | $2.14 | 15,191,240 |
| 2020-08-24 | $2.11 | $2.13 | $2.02 | $2.04 | $2.04 | 25,486,220 |
| 2020-08-21 | $2.10 | $2.18 | $2.09 | $2.13 | $2.13 | 19,732,090 |
| 2020-08-20 | $2.09 | $2.14 | $2.08 | $2.09 | $2.09 | 16,516,600 |
| 2020-08-19 | $2.16 | $2.17 | $2.12 | $2.12 | $2.12 | 19,990,510 |
| 2020-08-18 | $2.13 | $2.23 | $2.11 | $2.17 | $2.17 | 25,382,800 |
| 2020-08-17 | $2.12 | $2.15 | $2.08 | $2.13 | $2.13 | 17,584,740 |
| 2020-08-14 | $2.14 | $2.14 | $2.09 | $2.12 | $2.12 | 19,160,310 |
| 2020-08-13 | $2.10 | $2.20 | $2.08 | $2.16 | $2.16 | 20,545,510 |
| 2020-08-12 | $2.13 | $2.15 | $2.04 | $2.10 | $2.10 | 28,549,980 |
| 2020-08-11 | $2.17 | $2.21 | $2.15 | $2.15 | $2.15 | 31,139,090 |
| 2020-08-10 | $2.30 | $2.38 | $2.25 | $2.26 | $2.26 | 37,007,540 |
| 2020-08-07 | $2.16 | $2.29 | $2.16 | $2.29 | $2.29 | 43,191,340 |
| 2020-08-06 | $2.30 | $2.33 | $2.17 | $2.18 | $2.18 | 58,789,100 |
| 2020-08-05 | $2.09 | $2.22 | $2.08 | $2.22 | $2.22 | 22,274,780 |
| 2020-08-04 | $2.00 | $2.11 | $1.98 | $2.11 | $2.11 | 38,648,640 |
| 2020-08-03 | $2.00 | $2.03 | $1.98 | $2.01 | $2.01 | 17,872,900 |
| 2020-07-31 | $2.01 | $2.02 | $1.96 | $2.00 | $2.00 | 21,294,680 |
| 2020-07-30 | $2.06 | $2.12 | $2.02 | $2.04 | $2.04 | 34,602,070 |
| 2020-07-29 | $2.06 | $2.06 | $2.00 | $2.06 | $2.06 | 36,748,440 |
| 2020-07-28 | $1.92 | $1.96 | $1.92 | $1.96 | $1.96 | 6,010,400 |
| 2020-07-27 | $1.92 | $1.93 | $1.86 | $1.87 | $1.87 | 21,982,590 |
| 2020-07-24 | $1.92 | $1.99 | $1.91 | $1.93 | $1.93 | 25,596,620 |
| 2020-07-23 | $1.99 | $2.02 | $1.94 | $1.97 | $1.97 | 25,587,330 |
| 2020-07-22 | $2.00 | $2.03 | $1.93 | $2.02 | $2.02 | 31,570,540 |
| 2020-07-21 | $2.00 | $2.10 | $2.00 | $2.03 | $2.03 | 20,919,500 |
| 2020-07-20 | $2.05 | $2.07 | $1.99 | $2.01 | $2.01 | 32,362,690 |
| 2020-07-17 | $2.16 | $2.18 | $2.09 | $2.09 | $2.09 | 27,909,900 |
| 2020-07-16 | $2.20 | $2.29 | $2.17 | $2.20 | $2.20 | 30,383,800 |
| 2020-07-15 | $2.26 | $2.28 | $2.18 | $2.19 | $2.19 | 27,801,300 |
| 2020-07-14 | $2.37 | $2.37 | $2.25 | $2.25 | $2.25 | 42,719,100 |
| 2020-07-13 | $2.34 | $2.39 | $2.33 | $2.37 | $2.37 | 24,873,700 |
| 2020-07-10 | $2.38 | $2.43 | $2.33 | $2.34 | $2.34 | 34,293,300 |
| 2020-07-09 | $2.29 | $2.39 | $2.29 | $2.39 | $2.39 | 40,084,000 |
| 2020-07-08 | $2.29 | $2.32 | $2.26 | $2.28 | $2.28 | 45,592,900 |
| 2020-07-07 | $2.36 | $2.48 | $2.36 | $2.36 | $2.36 | 81,558,500 |
| 2020-07-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 1,539,400 |
| 2020-07-03 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 2,277,000 |
| 2020-07-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 873,300 |
| 2020-07-01 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 408,500 |
| 2020-06-30 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 108,400 |
| 2020-06-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 52,700 |
| 2020-06-26 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2020-06-25 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2020-06-24 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 145,300 |
| 2020-06-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2020-06-22 | $3.68 | $3.75 | $3.51 | $3.55 | $3.55 | 38,861,690 |
| 2020-06-19 | $3.75 | $3.82 | $3.61 | $3.75 | $3.75 | 45,231,970 |
| 2020-06-18 | $3.97 | $3.99 | $3.76 | $3.77 | $3.77 | 40,631,540 |
| 2020-06-17 | $4.06 | $4.19 | $3.91 | $3.95 | $3.95 | 43,544,550 |
| 2020-06-16 | $3.91 | $4.28 | $3.91 | $4.13 | $4.13 | 43,920,960 |
| 2020-06-15 | $4.25 | $4.40 | $3.99 | $4.02 | $4.02 | 48,821,370 |
| 2020-06-12 | $4.30 | $4.37 | $4.23 | $4.26 | $4.26 | 34,193,850 |
| 2020-06-11 | $4.40 | $4.56 | $4.23 | $4.44 | $4.44 | 45,094,600 |
| 2020-06-10 | $4.63 | $4.68 | $4.22 | $4.40 | $4.40 | 61,381,550 |
| 2020-06-09 | $4.37 | $4.94 | $4.37 | $4.69 | $4.69 | 66,308,610 |
| 2020-06-08 | $4.91 | $5.10 | $4.22 | $4.80 | $4.80 | 105,379,350 |
| 2020-06-05 | $4.30 | $4.69 | $4.26 | $4.69 | $4.69 | 84,044,290 |
| 2020-06-04 | $3.88 | $4.26 | $3.76 | $4.26 | $4.26 | 78,553,750 |
| 2020-06-03 | $3.67 | $3.97 | $3.67 | $3.87 | $3.87 | 54,107,820 |
| 2020-06-02 | $3.81 | $3.82 | $3.63 | $3.68 | $3.68 | 43,978,500 |
| 2020-06-01 | $3.71 | $3.88 | $3.62 | $3.83 | $3.83 | 43,337,850 |
| 2020-05-29 | $3.59 | $3.89 | $3.49 | $3.68 | $3.68 | 45,738,170 |
| 2020-05-28 | $3.86 | $3.87 | $3.58 | $3.64 | $3.64 | 64,647,350 |
| 2020-05-27 | $3.59 | $3.93 | $3.57 | $3.93 | $3.93 | 72,794,230 |
| 2020-05-26 | $3.66 | $3.73 | $3.55 | $3.57 | $3.57 | 42,060,380 |
| 2020-05-25 | $3.86 | $3.87 | $3.63 | $3.67 | $3.67 | 35,156,050 |
| 2020-05-22 | $4.14 | $4.18 | $3.86 | $3.89 | $3.89 | 39,241,050 |
| 2020-05-21 | $4.20 | $4.35 | $4.06 | $4.10 | $4.10 | 47,097,450 |
| 2020-05-20 | $4.26 | $4.63 | $4.22 | $4.34 | $4.34 | 50,676,400 |
| 2020-05-19 | $4.64 | $4.69 | $4.31 | $4.39 | $4.39 | 50,938,190 |
| 2020-05-18 | $4.87 | $4.91 | $4.63 | $4.66 | $4.66 | 29,346,900 |
| 2020-05-15 | $5.03 | $5.09 | $4.81 | $4.82 | $4.82 | 32,376,870 |
| 2020-05-14 | $5.16 | $5.21 | $4.98 | $5.00 | $5.00 | 32,270,980 |
| 2020-05-13 | $5.28 | $5.37 | $5.01 | $5.17 | $5.17 | 42,792,890 |
| 2020-05-12 | $5.93 | $5.94 | $5.35 | $5.35 | $5.35 | 59,880,860 |
| 2020-05-11 | $5.54 | $6.09 | $5.51 | $5.94 | $5.94 | 70,643,830 |
| 2020-05-08 | $5.42 | $5.75 | $5.27 | $5.55 | $5.55 | 71,079,700 |
| 2020-05-07 | $5.81 | $6.05 | $5.81 | $5.81 | $5.81 | 41,427,480 |
| 2020-05-06 | $6.46 | $6.93 | $6.46 | $6.46 | $6.46 | 37,933,270 |
| 2020-05-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-05-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-04-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 6,850,900 |
| 2020-04-29 | $7.98 | $8.27 | $7.98 | $7.98 | $7.98 | 19,657,630 |
| 2020-04-28 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,427,600 |
| 2020-04-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,786,800 |
| 2020-04-24 | $11.35 | $11.53 | $10.87 | $10.95 | $10.95 | 12,242,320 |
| 2020-04-23 | $11.70 | $12.20 | $11.22 | $11.27 | $11.27 | 22,583,480 |
| 2020-04-22 | $11.06 | $11.94 | $10.78 | $11.47 | $11.47 | 23,555,140 |
| 2020-04-21 | $12.50 | $12.54 | $11.72 | $11.72 | $11.72 | 9,408,990 |
| 2020-04-20 | $13.15 | $13.20 | $12.90 | $13.02 | $13.02 | 8,852,600 |
| 2020-04-17 | $13.25 | $13.36 | $13.00 | $13.02 | $13.02 | 10,529,120 |
| 2020-04-16 | $13.17 | $13.44 | $12.98 | $13.24 | $13.24 | 10,173,720 |
| 2020-04-15 | $13.32 | $13.59 | $12.91 | $13.27 | $13.27 | 12,141,970 |
| 2020-04-14 | $13.23 | $13.50 | $13.01 | $13.32 | $13.32 | 11,248,780 |
| 2020-04-13 | $13.26 | $13.79 | $12.75 | $13.39 | $13.39 | 18,129,360 |
| 2020-04-10 | $13.22 | $13.38 | $12.58 | $13.22 | $13.22 | 20,392,510 |
| 2020-04-09 | $12.02 | $13.25 | $11.95 | $13.20 | $13.20 | 19,861,850 |
| 2020-04-08 | $11.67 | $12.28 | $11.21 | $12.18 | $12.18 | 19,705,560 |
| 2020-04-07 | $10.58 | $11.39 | $10.56 | $11.39 | $11.39 | 15,029,950 |
| 2020-04-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-04-03 | $10.78 | $10.78 | $10.30 | $10.35 | $10.35 | 8,224,530 |
| 2020-04-02 | $10.19 | $10.86 | $10.16 | $10.71 | $10.71 | 11,436,700 |
| 2020-04-01 | $10.25 | $10.48 | $10.09 | $10.31 | $10.31 | 6,204,080 |
| 2020-03-31 | $10.33 | $10.49 | $10.08 | $10.17 | $10.17 | 6,574,040 |
| 2020-03-30 | $10.57 | $10.59 | $10.10 | $10.30 | $10.30 | 8,919,300 |
| 2020-03-27 | $10.80 | $11.04 | $10.57 | $10.67 | $10.67 | 9,604,960 |
| 2020-03-26 | $10.99 | $11.16 | $10.59 | $10.68 | $10.68 | 11,024,800 |
| 2020-03-25 | $10.78 | $11.33 | $10.54 | $11.18 | $11.18 | 14,535,480 |
| 2020-03-24 | $10.80 | $10.99 | $10.06 | $10.50 | $10.50 | 13,475,240 |
| 2020-03-23 | $11.09 | $11.20 | $10.46 | $10.49 | $10.49 | 10,170,790 |
| 2020-03-20 | $11.44 | $11.60 | $11.11 | $11.37 | $11.37 | 8,565,450 |
| 2020-03-19 | $11.15 | $11.39 | $10.95 | $11.32 | $11.32 | 11,534,860 |
| 2020-03-18 | $11.93 | $12.09 | $11.28 | $11.29 | $11.29 | 11,214,400 |
| 2020-03-17 | $12.29 | $12.50 | $11.03 | $11.73 | $11.73 | 16,137,360 |
| 2020-03-16 | $13.79 | $13.79 | $12.10 | $12.17 | $12.17 | 16,272,400 |
| 2020-03-13 | $12.55 | $13.48 | $12.55 | $13.22 | $13.22 | 13,696,600 |
| 2020-03-12 | $14.05 | $14.48 | $13.72 | $13.80 | $13.80 | 14,000,520 |
| 2020-03-11 | $15.07 | $15.68 | $14.43 | $14.48 | $14.48 | 15,684,640 |
| 2020-03-10 | $15.20 | $15.60 | $14.38 | $14.92 | $14.92 | 15,324,630 |
| 2020-03-09 | $16.39 | $16.39 | $15.29 | $15.60 | $15.60 | 16,555,050 |
| 2020-03-06 | $15.30 | $16.62 | $15.09 | $16.50 | $16.50 | 15,825,680 |
| 2020-03-05 | $15.81 | $15.86 | $15.22 | $15.30 | $15.30 | 11,135,610 |
| 2020-03-04 | $15.02 | $15.61 | $14.91 | $15.52 | $15.52 | 13,873,200 |
| 2020-03-03 | $15.48 | $15.69 | $14.52 | $15.30 | $15.30 | 22,064,910 |
| 2020-03-02 | $14.43 | $15.27 | $14.43 | $15.16 | $15.16 | 14,555,210 |
| 2020-02-28 | $14.00 | $14.84 | $13.81 | $14.16 | $14.16 | 14,576,240 |
| 2020-02-27 | $15.20 | $15.96 | $14.50 | $14.86 | $14.86 | 20,469,410 |
| 2020-02-26 | $14.20 | $15.60 | $14.18 | $15.42 | $15.42 | 31,276,120 |
| 2020-02-25 | $12.85 | $14.30 | $12.82 | $14.18 | $14.18 | 19,575,250 |
| 2020-02-24 | $12.81 | $13.35 | $12.58 | $13.21 | $13.21 | 11,591,330 |
| 2020-02-21 | $12.19 | $13.40 | $12.01 | $12.75 | $12.75 | 15,515,530 |
| 2020-02-20 | $11.84 | $12.46 | $11.82 | $12.24 | $12.24 | 9,506,200 |
| 2020-02-19 | $12.01 | $12.20 | $11.82 | $11.91 | $11.91 | 9,270,500 |
| 2020-02-18 | $11.67 | $12.19 | $11.63 | $12.12 | $12.12 | 13,772,860 |
| 2020-02-17 | $11.00 | $11.82 | $10.87 | $11.68 | $11.68 | 15,464,460 |
| 2020-02-14 | $11.03 | $11.20 | $10.79 | $10.87 | $10.87 | 8,173,930 |
| 2020-02-13 | $11.40 | $11.46 | $10.91 | $11.03 | $11.03 | 9,242,970 |
| 2020-02-12 | $11.05 | $11.36 | $11.05 | $11.25 | $11.25 | 8,259,620 |
| 2020-02-11 | $11.68 | $11.68 | $10.99 | $11.19 | $11.19 | 9,635,600 |
| 2020-02-10 | $11.25 | $11.60 | $11.10 | $11.55 | $11.55 | 11,116,710 |
| 2020-02-07 | $11.42 | $11.70 | $10.90 | $11.14 | $11.14 | 10,028,060 |
| 2020-02-06 | $11.32 | $11.64 | $11.07 | $11.27 | $11.27 | 10,868,050 |
| 2020-02-05 | $10.32 | $11.32 | $10.32 | $11.15 | $11.15 | 15,589,360 |
| 2020-02-04 | $10.30 | $10.96 | $10.30 | $10.30 | $10.30 | 19,256,990 |
| 2020-02-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1,167,800 |
| 2020-01-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2020-01-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2020-01-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2020-01-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2020-01-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2020-01-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2020-01-23 | $13.51 | $13.94 | $12.36 | $12.71 | $12.71 | 13,547,670 |
| 2020-01-22 | $14.31 | $14.35 | $13.11 | $13.73 | $13.73 | 9,487,730 |
| 2020-01-21 | $15.11 | $15.11 | $14.30 | $14.32 | $14.32 | 7,236,610 |
| 2020-01-20 | $14.65 | $15.15 | $14.50 | $14.92 | $14.92 | 10,114,330 |
| 2020-01-17 | $14.37 | $14.69 | $14.28 | $14.29 | $14.29 | 6,684,570 |
| 2020-01-16 | $14.56 | $14.61 | $14.31 | $14.41 | $14.41 | 6,077,970 |
| 2020-01-15 | $15.01 | $15.18 | $14.33 | $14.68 | $14.68 | 13,568,420 |
| 2020-01-14 | $14.20 | $15.45 | $14.02 | $15.31 | $15.31 | 18,663,540 |
| 2020-01-13 | $14.24 | $14.24 | $13.95 | $14.14 | $14.14 | 6,425,090 |
| 2020-01-10 | $14.51 | $14.68 | $13.90 | $14.09 | $14.09 | 10,945,590 |
| 2020-01-09 | $14.28 | $14.86 | $14.20 | $14.45 | $14.45 | 10,421,980 |
| 2020-01-08 | $14.10 | $14.72 | $13.90 | $14.24 | $14.24 | 11,019,920 |
| 2020-01-07 | $14.20 | $14.21 | $13.90 | $14.10 | $14.10 | 7,431,170 |
| 2020-01-06 | $13.65 | $14.23 | $13.40 | $14.00 | $14.00 | 12,111,600 |
| 2020-01-03 | $13.64 | $13.72 | $13.32 | $13.67 | $13.67 | 9,671,580 |
| 2020-01-02 | $13.91 | $13.99 | $13.35 | $13.52 | $13.52 | 11,775,850 |
| 2020-01-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-12-31 | $12.60 | $13.80 | $12.33 | $13.50 | $13.50 | 18,832,260 |
| 2019-12-30 | $12.56 | $12.93 | $12.31 | $12.70 | $12.70 | 15,168,360 |
| 2019-12-27 | $12.56 | $12.67 | $11.75 | $12.10 | $12.10 | 12,773,190 |
| 2019-12-26 | $12.78 | $12.98 | $12.12 | $12.58 | $12.58 | 16,119,330 |
| 2019-12-25 | $12.68 | $12.98 | $12.51 | $12.70 | $12.70 | 9,969,110 |
| 2019-12-24 | $11.98 | $13.37 | $11.98 | $12.56 | $12.56 | 17,729,760 |
| 2019-12-23 | $13.50 | $14.64 | $13.31 | $13.31 | $13.31 | 14,585,070 |
| 2019-12-20 | $14.83 | $15.19 | $14.55 | $14.79 | $14.79 | 7,859,960 |
| 2019-12-19 | $14.78 | $15.30 | $14.39 | $14.91 | $14.91 | 14,075,980 |
| 2019-12-18 | $13.82 | $15.16 | $13.72 | $14.72 | $14.72 | 18,120,080 |
| 2019-12-17 | $13.65 | $14.07 | $13.55 | $13.86 | $13.86 | 10,768,360 |
| 2019-12-16 | $13.74 | $13.84 | $13.39 | $13.67 | $13.67 | 9,675,760 |
| 2019-12-13 | $13.74 | $13.90 | $13.48 | $13.54 | $13.54 | 8,255,920 |
| 2019-12-12 | $14.00 | $14.20 | $13.48 | $13.66 | $13.66 | 10,032,130 |
| 2019-12-11 | $14.80 | $14.90 | $14.18 | $14.27 | $14.27 | 9,275,350 |
| 2019-12-10 | $15.20 | $15.37 | $14.53 | $14.74 | $14.74 | 15,140,050 |
| 2019-12-09 | $14.29 | $14.73 | $14.29 | $14.36 | $14.36 | 10,333,500 |
| 2019-12-06 | $14.06 | $14.96 | $13.91 | $14.78 | $14.78 | 18,569,840 |
| 2019-12-05 | $13.68 | $13.81 | $12.35 | $13.72 | $13.72 | 13,948,590 |
| 2019-12-04 | $13.85 | $14.05 | $13.68 | $13.70 | $13.70 | 6,373,490 |
| 2019-12-03 | $14.07 | $14.20 | $13.61 | $14.10 | $14.10 | 6,422,010 |
| 2019-12-02 | $14.16 | $14.21 | $13.89 | $14.07 | $14.07 | 4,563,930 |
| 2019-11-29 | $14.13 | $14.33 | $13.94 | $14.09 | $14.09 | 4,759,750 |
| 2019-11-28 | $14.00 | $14.49 | $13.91 | $13.97 | $13.97 | 6,602,110 |
| 2019-11-27 | $14.18 | $14.32 | $13.83 | $13.91 | $13.91 | 6,425,500 |
| 2019-11-26 | $14.87 | $14.87 | $14.26 | $14.39 | $14.39 | 6,565,800 |
| 2019-11-25 | $14.34 | $15.05 | $13.72 | $14.81 | $14.81 | 13,924,430 |
| 2019-11-22 | $14.51 | $14.61 | $14.06 | $14.29 | $14.29 | 10,537,850 |
| 2019-11-21 | $14.58 | $14.99 | $14.00 | $14.30 | $14.30 | 12,267,050 |
| 2019-11-20 | $14.60 | $15.37 | $14.43 | $14.69 | $14.69 | 20,759,450 |
| 2019-11-19 | $14.97 | $16.08 | $14.73 | $15.77 | $15.77 | 17,698,400 |
| 2019-11-18 | $14.06 | $15.79 | $13.38 | $15.12 | $15.12 | 26,994,080 |
| 2019-11-15 | $12.62 | $15.31 | $12.62 | $14.87 | $14.87 | 35,015,580 |
| 2019-11-14 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1,399,400 |
| 2019-11-13 | $16.50 | $17.08 | $15.58 | $15.58 | $15.58 | 15,328,150 |
| 2019-11-12 | $18.27 | $18.38 | $16.55 | $17.31 | $17.31 | 18,531,100 |
| 2019-11-11 | $18.00 | $19.40 | $17.10 | $18.39 | $18.39 | 13,910,260 |
| 2019-11-08 | $21.50 | $21.50 | $18.47 | $18.50 | $18.50 | 18,254,690 |
| 2019-11-07 | $18.99 | $20.52 | $18.84 | $20.52 | $20.52 | 10,628,080 |
| 2019-11-06 | $19.46 | $19.46 | $17.72 | $18.65 | $18.65 | 7,898,920 |
| 2019-11-05 | $19.27 | $19.65 | $17.62 | $19.18 | $19.18 | 6,126,000 |
| 2019-11-04 | $19.62 | $20.04 | $19.10 | $19.58 | $19.58 | 5,061,790 |
| 2019-11-01 | $19.55 | $20.17 | $19.39 | $19.80 | $19.80 | 5,794,530 |
| 2019-10-31 | $20.30 | $20.45 | $19.47 | $19.70 | $19.70 | 5,476,850 |
| 2019-10-30 | $20.62 | $21.14 | $19.80 | $20.30 | $20.30 | 8,378,370 |
| 2019-10-29 | $22.17 | $22.38 | $20.80 | $20.89 | $20.89 | 15,651,540 |
| 2019-10-28 | $21.50 | $22.30 | $20.49 | $22.16 | $22.16 | 16,880,030 |
| 2019-10-25 | $20.07 | $20.39 | $19.72 | $20.27 | $20.27 | 4,298,390 |
| 2019-10-24 | $19.91 | $20.21 | $19.86 | $20.03 | $20.03 | 2,910,900 |
| 2019-10-23 | $20.68 | $20.69 | $19.75 | $20.13 | $20.13 | 6,093,730 |
| 2019-10-22 | $19.85 | $20.86 | $19.61 | $20.69 | $20.69 | 7,505,800 |
| 2019-10-21 | $20.24 | $20.26 | $19.50 | $19.95 | $19.95 | 6,199,090 |
| 2019-10-18 | $20.25 | $20.95 | $19.00 | $20.06 | $20.06 | 8,215,930 |
| 2019-10-17 | $20.40 | $20.76 | $19.96 | $20.09 | $20.09 | 5,860,790 |
| 2019-10-16 | $21.37 | $21.37 | $20.31 | $20.44 | $20.44 | 6,232,660 |
| 2019-10-15 | $20.98 | $21.15 | $19.50 | $20.80 | $20.80 | 7,874,460 |
| 2019-10-14 | $21.14 | $21.86 | $20.75 | $20.94 | $20.94 | 10,710,410 |
| 2019-10-11 | $21.38 | $21.48 | $20.65 | $20.65 | $20.65 | 8,765,390 |
| 2019-10-10 | $21.43 | $21.58 | $20.70 | $21.24 | $21.24 | 11,353,600 |
| 2019-10-09 | $21.00 | $21.98 | $20.32 | $21.45 | $21.45 | 20,048,430 |
| 2019-10-08 | $19.04 | $20.94 | $19.00 | $20.94 | $20.94 | 13,674,640 |
| 2019-10-07 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2019-10-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2019-10-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2019-10-02 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2019-10-01 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2019-09-30 | $17.78 | $19.04 | $17.54 | $19.04 | $19.04 | 12,640,370 |
| 2019-09-27 | $18.56 | $19.30 | $17.27 | $17.31 | $17.31 | 16,225,420 |
| 2019-09-26 | $21.36 | $21.65 | $19.19 | $19.19 | $19.19 | 12,910,940 |
| 2019-09-25 | $22.01 | $22.79 | $20.70 | $21.32 | $21.32 | 9,522,680 |
| 2019-09-24 | $21.03 | $22.93 | $20.50 | $22.30 | $22.30 | 14,659,020 |
| 2019-09-23 | $21.28 | $21.28 | $20.66 | $21.03 | $21.03 | 5,056,470 |
| 2019-09-20 | $20.99 | $21.15 | $20.80 | $21.00 | $21.00 | 5,546,490 |
| 2019-09-19 | $21.06 | $21.35 | $20.85 | $20.95 | $20.95 | 7,278,560 |
| 2019-09-18 | $21.43 | $21.43 | $20.65 | $20.86 | $20.86 | 6,707,690 |
| 2019-09-17 | $20.90 | $21.85 | $19.99 | $21.09 | $21.09 | 12,560,900 |
| 2019-09-16 | $20.99 | $21.31 | $20.40 | $20.78 | $20.78 | 9,838,190 |
| 2019-09-13 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2019-09-12 | $20.98 | $21.68 | $20.35 | $20.78 | $20.78 | 12,467,580 |
| 2019-09-11 | $22.25 | $22.42 | $20.00 | $20.28 | $20.28 | 18,224,990 |
| 2019-09-10 | $23.00 | $23.00 | $20.69 | $22.20 | $22.20 | 19,047,450 |
| 2019-09-09 | $22.73 | $23.40 | $21.78 | $22.80 | $22.80 | 12,110,040 |
| 2019-09-06 | $21.00 | $22.75 | $20.88 | $22.42 | $22.42 | 15,932,310 |
| 2019-09-05 | $21.21 | $21.88 | $20.50 | $21.24 | $21.24 | 19,953,890 |
| 2019-09-04 | $20.00 | $21.75 | $19.90 | $20.84 | $20.84 | 18,003,700 |
| 2019-09-03 | $20.00 | $21.25 | $19.56 | $20.72 | $20.72 | 31,737,850 |
| 2019-09-02 | $17.82 | $19.32 | $17.82 | $19.32 | $19.32 | 25,345,010 |
| 2019-08-30 | $18.78 | $19.56 | $17.50 | $17.56 | $17.56 | 34,532,140 |
| 2019-08-29 | $16.78 | $17.78 | $16.75 | $17.78 | $17.78 | 15,561,580 |
| 2019-08-28 | $14.90 | $16.16 | $14.69 | $16.16 | $16.16 | 16,926,180 |
| 2019-08-27 | $14.68 | $14.99 | $14.51 | $14.69 | $14.69 | 6,888,910 |
| 2019-08-26 | $14.18 | $14.52 | $13.98 | $14.45 | $14.45 | 3,549,980 |
| 2019-08-23 | $14.67 | $14.67 | $14.35 | $14.55 | $14.55 | 3,331,300 |
| 2019-08-22 | $14.80 | $14.80 | $14.42 | $14.59 | $14.59 | 4,129,700 |
| 2019-08-21 | $14.63 | $14.86 | $14.50 | $14.66 | $14.66 | 4,732,180 |
| 2019-08-20 | $14.66 | $14.82 | $14.45 | $14.70 | $14.70 | 6,196,000 |
| 2019-08-19 | $14.32 | $14.95 | $14.32 | $14.84 | $14.84 | 8,751,360 |
| 2019-08-16 | $14.38 | $14.85 | $14.22 | $14.55 | $14.55 | 8,814,770 |
| 2019-08-15 | $13.89 | $14.43 | $13.63 | $14.33 | $14.33 | 6,455,960 |
| 2019-08-14 | $14.52 | $14.74 | $14.13 | $14.16 | $14.16 | 6,265,720 |
| 2019-08-13 | $14.30 | $14.65 | $14.15 | $14.50 | $14.50 | 5,195,480 |
| 2019-08-12 | $14.62 | $14.72 | $14.18 | $14.40 | $14.40 | 8,359,040 |
| 2019-08-09 | $14.71 | $14.93 | $14.50 | $14.76 | $14.76 | 9,114,350 |
| 2019-08-08 | $13.71 | $14.80 | $13.61 | $14.57 | $14.57 | 11,048,580 |
| 2019-08-07 | $13.53 | $13.84 | $13.22 | $13.80 | $13.80 | 5,971,400 |
| 2019-08-06 | $13.22 | $13.63 | $13.10 | $13.58 | $13.58 | 4,893,640 |
| 2019-08-05 | $13.93 | $14.17 | $13.60 | $13.72 | $13.72 | 4,190,700 |
| 2019-08-02 | $13.72 | $14.20 | $13.61 | $13.81 | $13.81 | 4,676,690 |
| 2019-08-01 | $14.58 | $14.58 | $13.88 | $14.15 | $14.15 | 6,271,270 |
| 2019-07-31 | $14.48 | $14.73 | $14.31 | $14.58 | $14.58 | 4,875,800 |
| 2019-07-30 | $14.46 | $14.85 | $14.38 | $14.63 | $14.63 | 8,059,470 |
| 2019-07-29 | $14.32 | $14.71 | $14.30 | $14.32 | $14.32 | 6,373,900 |
| 2019-07-26 | $14.31 | $14.77 | $14.18 | $14.33 | $14.33 | 6,426,820 |
| 2019-07-25 | $14.44 | $15.12 | $14.31 | $14.60 | $14.60 | 10,210,060 |
| 2019-07-24 | $14.28 | $14.68 | $14.16 | $14.50 | $14.50 | 12,675,290 |
| 2019-07-23 | $12.91 | $13.98 | $12.86 | $13.98 | $13.98 | 9,569,360 |
| 2019-07-22 | $13.49 | $13.49 | $12.67 | $12.71 | $12.71 | 4,526,120 |
| 2019-07-19 | $13.44 | $13.64 | $13.10 | $13.31 | $13.31 | 4,845,950 |
| 2019-07-18 | $13.92 | $13.98 | $13.37 | $13.37 | $13.37 | 6,064,710 |
| 2019-07-17 | $13.96 | $14.21 | $13.60 | $14.10 | $14.10 | 5,079,460 |
| 2019-07-16 | $13.93 | $14.05 | $13.70 | $13.88 | $13.88 | 4,358,200 |
| 2019-07-15 | $13.95 | $14.16 | $13.31 | $13.90 | $13.90 | 5,905,270 |
| 2019-07-12 | $14.40 | $14.56 | $13.59 | $14.17 | $14.17 | 6,598,560 |
| 2019-07-11 | $14.40 | $14.83 | $14.30 | $14.34 | $14.34 | 4,051,400 |
| 2019-07-10 | $14.70 | $15.05 | $14.48 | $14.54 | $14.54 | 6,225,940 |
| 2019-07-09 | $14.42 | $14.84 | $14.26 | $14.70 | $14.70 | 4,835,080 |
| 2019-07-08 | $15.03 | $15.03 | $14.29 | $14.46 | $14.46 | 5,702,050 |
| 2019-07-05 | $14.77 | $15.07 | $14.21 | $14.85 | $14.85 | 7,735,050 |
| 2019-07-04 | $14.87 | $15.05 | $14.60 | $14.63 | $14.63 | 5,505,510 |
| 2019-07-03 | $14.93 | $15.18 | $14.56 | $14.89 | $14.89 | 7,952,890 |
| 2019-07-02 | $15.50 | $15.54 | $14.53 | $14.85 | $14.85 | 11,032,960 |
| 2019-07-01 | $15.29 | $15.56 | $14.91 | $15.31 | $15.31 | 14,528,720 |
| 2019-06-28 | $14.58 | $15.13 | $14.19 | $15.02 | $15.02 | 14,540,060 |
| 2019-06-27 | $15.00 | $15.44 | $14.70 | $14.70 | $14.70 | 12,445,000 |
| 2019-06-26 | $15.13 | $15.38 | $14.49 | $14.96 | $14.96 | 13,041,290 |
| 2019-06-25 | $15.04 | $15.70 | $14.82 | $14.97 | $14.97 | 17,762,210 |
| 2019-06-24 | $14.66 | $15.28 | $14.10 | $15.01 | $15.01 | 21,543,220 |
| 2019-06-21 | $13.70 | $14.50 | $13.51 | $14.38 | $14.38 | 17,698,690 |
| 2019-06-20 | $13.69 | $13.79 | $12.97 | $13.53 | $13.53 | 14,678,120 |
| 2019-06-19 | $13.00 | $13.80 | $12.80 | $13.65 | $13.65 | 15,334,380 |
| 2019-06-18 | $13.50 | $13.50 | $12.41 | $12.57 | $12.57 | 10,304,510 |
| 2019-06-17 | $13.96 | $14.10 | $12.40 | $13.48 | $13.48 | 15,850,240 |
| 2019-06-14 | $13.67 | $14.20 | $13.52 | $13.75 | $13.75 | 11,551,560 |
| 2019-06-13 | $13.13 | $14.08 | $12.90 | $13.66 | $13.66 | 14,335,210 |
| 2019-06-12 | $13.15 | $13.30 | $12.93 | $13.09 | $13.09 | 9,455,650 |
| 2019-06-11 | $12.34 | $13.16 | $12.09 | $13.12 | $13.12 | 14,406,170 |
| 2019-06-10 | $12.30 | $12.58 | $11.27 | $12.00 | $12.00 | 12,256,810 |
| 2019-06-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-06-06 | $13.83 | $13.95 | $12.47 | $12.47 | $12.47 | 13,339,770 |
| 2019-06-05 | $14.15 | $14.58 | $13.70 | $13.86 | $13.86 | 9,964,780 |
| 2019-06-04 | $14.50 | $14.97 | $14.12 | $14.23 | $14.23 | 12,350,460 |
| 2019-06-03 | $14.45 | $15.07 | $14.14 | $14.40 | $14.40 | 14,561,470 |
| 2019-05-31 | $13.96 | $14.81 | $13.77 | $14.58 | $14.58 | 20,506,160 |
| 2019-05-30 | $13.85 | $14.14 | $13.28 | $13.95 | $13.95 | 16,216,510 |
| 2019-05-29 | $13.62 | $13.88 | $13.03 | $13.60 | $13.60 | 11,311,850 |
| 2019-05-28 | $13.85 | $13.99 | $13.30 | $13.49 | $13.49 | 14,600,430 |
| 2019-05-27 | $13.25 | $14.10 | $13.08 | $14.00 | $14.00 | 19,227,960 |
| 2019-05-24 | $12.80 | $13.35 | $12.43 | $13.00 | $13.00 | 11,963,640 |
| 2019-05-23 | $13.66 | $13.69 | $12.79 | $12.90 | $12.90 | 9,889,990 |
| 2019-05-22 | $13.78 | $13.95 | $13.09 | $13.50 | $13.50 | 11,496,330 |
| 2019-05-21 | $13.72 | $14.18 | $13.51 | $13.65 | $13.65 | 10,956,210 |
| 2019-05-20 | $14.00 | $14.27 | $13.03 | $13.60 | $13.60 | 15,996,950 |
| 2019-05-17 | $14.30 | $15.03 | $13.81 | $14.48 | $14.48 | 23,417,020 |
| 2019-05-16 | $14.72 | $15.10 | $13.88 | $14.10 | $14.10 | 25,637,000 |
| 2019-05-15 | $12.90 | $14.69 | $12.88 | $14.69 | $14.69 | 31,181,010 |
| 2019-05-14 | $12.50 | $13.89 | $12.30 | $13.35 | $13.35 | 28,522,480 |
| 2019-05-13 | $11.70 | $12.75 | $11.70 | $12.75 | $12.75 | 23,218,960 |
| 2019-05-10 | $11.60 | $11.90 | $11.20 | $11.59 | $11.59 | 15,296,090 |
| 2019-05-09 | $11.60 | $11.98 | $11.13 | $11.25 | $11.25 | 17,737,580 |
| 2019-05-08 | $10.30 | $11.53 | $10.20 | $11.53 | $11.53 | 26,322,370 |
| 2019-05-07 | $9.92 | $10.77 | $9.92 | $10.48 | $10.48 | 15,204,500 |
| 2019-05-06 | $10.11 | $10.97 | $9.88 | $9.88 | $9.88 | 11,794,310 |
| 2019-05-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2019-05-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2019-05-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2019-04-30 | $10.98 | $11.57 | $10.98 | $10.98 | $10.98 | 20,299,910 |
| 2019-04-29 | $13.40 | $13.52 | $12.20 | $12.20 | $12.20 | 10,163,850 |
| 2019-04-26 | $13.45 | $13.79 | $13.01 | $13.55 | $13.55 | 18,137,900 |
| 2019-04-25 | $13.54 | $13.78 | $13.21 | $13.51 | $13.51 | 16,676,990 |
| 2019-04-24 | $13.72 | $13.83 | $13.36 | $13.51 | $13.51 | 13,524,550 |
| 2019-04-23 | $14.00 | $14.38 | $13.20 | $13.83 | $13.83 | 21,074,220 |
| 2019-04-22 | $14.41 | $14.85 | $14.20 | $14.25 | $14.25 | 18,145,920 |
| 2019-04-19 | $14.50 | $14.99 | $13.90 | $14.26 | $14.26 | 20,753,360 |
| 2019-04-18 | $14.38 | $15.25 | $14.21 | $14.67 | $14.67 | 30,668,290 |
| 2019-04-17 | $13.74 | $14.33 | $13.52 | $14.17 | $14.17 | 28,023,230 |
| 2019-04-16 | $13.82 | $13.85 | $12.71 | $13.70 | $13.70 | 29,374,060 |
| 2019-04-15 | $15.33 | $16.16 | $13.68 | $13.71 | $13.71 | 45,537,950 |
| 2019-04-12 | $14.45 | $15.85 | $14.45 | $15.20 | $15.20 | 59,723,310 |
| 2019-04-11 | $14.00 | $15.41 | $13.20 | $15.00 | $15.00 | 75,683,920 |
| 2019-04-10 | $14.50 | $14.56 | $13.80 | $14.01 | $14.01 | 42,077,500 |
| 2019-04-09 | $14.56 | $14.97 | $14.29 | $14.67 | $14.67 | 46,690,080 |
| 2019-04-08 | $14.93 | $15.32 | $14.33 | $14.63 | $14.63 | 60,837,300 |
| 2019-04-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2019-04-04 | $15.58 | $16.44 | $15.30 | $15.48 | $15.48 | 73,803,420 |
| 2019-04-03 | $16.70 | $17.88 | $15.50 | $16.04 | $16.04 | 112,218,870 |
| 2019-04-02 | $16.52 | $16.52 | $16.01 | $16.52 | $16.52 | 36,673,020 |
| 2019-04-01 | $15.02 | $15.02 | $14.90 | $15.02 | $15.02 | 21,778,850 |
| 2019-03-29 | $12.80 | $13.65 | $11.60 | $13.65 | $13.65 | 72,248,530 |
| 2019-03-28 | $11.00 | $12.41 | $10.65 | $12.41 | $12.41 | 58,388,490 |
| 2019-03-27 | $10.67 | $11.28 | $10.02 | $11.28 | $11.28 | 52,888,890 |
| 2019-03-26 | $9.28 | $10.25 | $9.28 | $10.25 | $10.25 | 43,311,480 |
| 2019-03-25 | $9.09 | $9.57 | $9.00 | $9.32 | $9.32 | 21,655,000 |
| 2019-03-22 | $9.44 | $9.69 | $9.22 | $9.32 | $9.32 | 24,105,620 |
| 2019-03-21 | $9.48 | $10.11 | $9.40 | $9.60 | $9.60 | 52,156,820 |
| 2019-03-20 | $8.59 | $9.28 | $8.50 | $9.28 | $9.28 | 41,090,090 |
| 2019-03-19 | $8.88 | $8.94 | $8.31 | $8.44 | $8.44 | 18,527,800 |
| 2019-03-18 | $8.56 | $8.98 | $8.56 | $8.71 | $8.71 | 22,303,960 |
| 2019-03-15 | $8.21 | $8.70 | $8.21 | $8.45 | $8.45 | 20,063,970 |
| 2019-03-14 | $8.82 | $8.83 | $8.00 | $8.21 | $8.21 | 21,812,900 |
| 2019-03-13 | $8.61 | $9.07 | $8.44 | $8.89 | $8.89 | 32,341,210 |
| 2019-03-12 | $8.65 | $8.88 | $8.38 | $8.56 | $8.56 | 28,541,220 |
| 2019-03-11 | $8.18 | $8.70 | $8.18 | $8.57 | $8.57 | 20,333,440 |
| 2019-03-08 | $8.57 | $9.07 | $8.24 | $8.24 | $8.24 | 35,817,910 |
| 2019-03-07 | $8.57 | $9.31 | $8.25 | $9.15 | $9.15 | 46,958,320 |
| 2019-03-06 | $8.04 | $8.78 | $7.99 | $8.56 | $8.56 | 43,405,090 |
| 2019-03-05 | $7.65 | $8.13 | $7.63 | $8.05 | $8.05 | 28,387,110 |
| 2019-03-04 | $7.88 | $8.15 | $7.61 | $7.79 | $7.79 | 36,856,240 |
| 2019-03-01 | $7.32 | $7.96 | $7.20 | $7.83 | $7.83 | 37,246,090 |
| 2019-02-28 | $7.23 | $7.40 | $7.15 | $7.24 | $7.24 | 18,732,240 |
| 2019-02-27 | $7.35 | $7.58 | $7.08 | $7.23 | $7.23 | 36,685,640 |
| 2019-02-26 | $8.43 | $8.43 | $7.58 | $7.59 | $7.59 | 61,836,240 |
| 2019-02-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 5,306,190 |
| 2019-02-22 | $6.34 | $6.96 | $6.34 | $6.96 | $6.96 | 33,332,490 |
| 2019-02-21 | $6.30 | $6.53 | $6.30 | $6.33 | $6.33 | 23,604,160 |
| 2019-02-20 | $6.43 | $6.45 | $6.24 | $6.34 | $6.34 | 20,338,610 |
| 2019-02-19 | $6.51 | $6.58 | $6.26 | $6.43 | $6.43 | 33,814,630 |
| 2019-02-18 | $5.85 | $6.44 | $5.82 | $6.44 | $6.44 | 33,302,730 |
| 2019-02-15 | $5.70 | $5.93 | $5.69 | $5.85 | $5.85 | 23,215,520 |
| 2019-02-14 | $5.67 | $5.79 | $5.62 | $5.69 | $5.69 | 17,105,020 |
| 2019-02-13 | $5.66 | $5.83 | $5.59 | $5.66 | $5.66 | 16,909,530 |
| 2019-02-12 | $5.60 | $5.88 | $5.49 | $5.54 | $5.54 | 21,955,970 |
| 2019-02-11 | $5.12 | $5.53 | $5.12 | $5.53 | $5.53 | 16,698,980 |
| 2019-02-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-02-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-02-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-02-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-02-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-02-01 | $4.92 | $5.10 | $4.91 | $5.03 | $5.03 | 13,847,720 |
| 2019-01-31 | $4.92 | $5.16 | $4.90 | $4.90 | $4.90 | 15,760,280 |
| 2019-01-30 | $5.61 | $5.70 | $5.41 | $5.44 | $5.44 | 14,372,270 |
| 2019-01-29 | $5.95 | $6.07 | $5.58 | $5.61 | $5.61 | 15,000,700 |
| 2019-01-28 | $6.19 | $6.26 | $5.95 | $5.98 | $5.98 | 12,497,670 |
| 2019-01-25 | $6.36 | $6.52 | $6.11 | $6.14 | $6.14 | 11,655,590 |
| 2019-01-24 | $6.34 | $6.46 | $6.29 | $6.35 | $6.35 | 7,557,220 |
| 2019-01-23 | $6.38 | $6.51 | $6.29 | $6.41 | $6.41 | 9,572,960 |
| 2019-01-22 | $6.60 | $6.64 | $6.32 | $6.37 | $6.37 | 12,491,310 |
| 2019-01-21 | $6.56 | $6.64 | $6.50 | $6.60 | $6.60 | 9,410,350 |
| 2019-01-18 | $6.59 | $6.72 | $6.55 | $6.57 | $6.57 | 9,620,130 |
| 2019-01-17 | $6.60 | $6.73 | $6.46 | $6.64 | $6.64 | 11,917,750 |
| 2019-01-16 | $6.58 | $6.69 | $6.53 | $6.60 | $6.60 | 9,632,500 |
| 2019-01-15 | $6.48 | $6.63 | $6.46 | $6.58 | $6.58 | 10,279,480 |
| 2019-01-14 | $6.73 | $6.76 | $6.49 | $6.51 | $6.51 | 16,698,150 |
| 2019-01-11 | $6.69 | $6.97 | $6.48 | $6.83 | $6.83 | 19,680,270 |
| 2019-01-10 | $6.81 | $6.85 | $6.65 | $6.66 | $6.66 | 11,267,270 |
| 2019-01-09 | $6.90 | $6.99 | $6.74 | $6.77 | $6.77 | 17,823,810 |
| 2019-01-08 | $6.84 | $6.98 | $6.77 | $6.85 | $6.85 | 14,719,270 |
| 2019-01-07 | $6.71 | $6.92 | $6.63 | $6.85 | $6.85 | 17,478,140 |
| 2019-01-04 | $6.55 | $6.75 | $6.24 | $6.69 | $6.69 | 17,411,680 |
| 2019-01-03 | $6.60 | $6.90 | $6.38 | $6.64 | $6.64 | 15,571,900 |
| 2019-01-02 | $6.66 | $6.71 | $6.51 | $6.52 | $6.52 | 6,903,750 |
| 2019-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2018-12-31 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2018-12-28 | $6.47 | $6.74 | $6.39 | $6.58 | $6.58 | 11,013,190 |
| 2018-12-27 | $6.91 | $6.96 | $6.41 | $6.49 | $6.49 | 10,368,920 |
| 2018-12-26 | $6.99 | $7.03 | $6.76 | $6.79 | $6.79 | 11,261,450 |
| 2018-12-25 | $7.11 | $7.11 | $6.62 | $6.99 | $6.99 | 16,597,510 |
| 2018-12-24 | $7.28 | $7.43 | $7.17 | $7.27 | $7.27 | 10,903,970 |
| 2018-12-21 | $7.42 | $7.43 | $7.13 | $7.30 | $7.30 | 8,813,730 |
| 2018-12-20 | $7.41 | $7.53 | $7.31 | $7.40 | $7.40 | 8,295,980 |
| 2018-12-19 | $7.52 | $7.58 | $7.36 | $7.41 | $7.41 | 7,250,340 |
| 2018-12-18 | $7.54 | $7.69 | $7.38 | $7.54 | $7.54 | 10,456,190 |
| 2018-12-17 | $7.41 | $7.60 | $7.41 | $7.57 | $7.57 | 9,283,750 |
| 2018-12-14 | $7.83 | $7.88 | $7.20 | $7.43 | $7.43 | 11,764,860 |
| 2018-12-13 | $7.90 | $7.99 | $7.79 | $7.83 | $7.83 | 10,930,350 |
| 2018-12-12 | $7.97 | $7.98 | $7.76 | $7.85 | $7.85 | 10,071,770 |
| 2018-12-11 | $7.72 | $7.98 | $7.72 | $7.96 | $7.96 | 12,391,820 |
| 2018-12-10 | $7.78 | $7.92 | $7.67 | $7.75 | $7.75 | 9,613,720 |
| 2018-12-07 | $8.03 | $8.06 | $7.75 | $7.79 | $7.79 | 12,455,160 |
| 2018-12-06 | $8.28 | $8.33 | $7.82 | $7.91 | $7.91 | 14,712,850 |
| 2018-12-05 | $8.08 | $8.45 | $8.08 | $8.29 | $8.29 | 12,357,250 |
| 2018-12-04 | $8.44 | $8.48 | $8.27 | $8.40 | $8.40 | 12,473,190 |
| 2018-12-03 | $8.53 | $8.60 | $8.27 | $8.40 | $8.40 | 16,168,030 |
| 2018-11-30 | $7.94 | $8.09 | $7.61 | $8.07 | $8.07 | 15,781,500 |
| 2018-11-29 | $8.36 | $8.57 | $7.81 | $7.92 | $7.92 | 16,874,740 |
| 2018-11-28 | $8.44 | $8.59 | $8.24 | $8.40 | $8.40 | 13,050,700 |
| 2018-11-27 | $8.65 | $8.70 | $8.16 | $8.29 | $8.29 | 13,790,790 |
| 2018-11-26 | $8.47 | $8.76 | $8.43 | $8.55 | $8.55 | 9,659,780 |
| 2018-11-23 | $9.34 | $9.42 | $8.50 | $8.50 | $8.50 | 19,245,780 |
| 2018-11-22 | $9.79 | $9.79 | $9.23 | $9.32 | $9.32 | 21,399,840 |
| 2018-11-21 | $8.88 | $9.68 | $8.82 | $9.56 | $9.56 | 25,748,290 |
| 2018-11-20 | $9.33 | $9.60 | $8.95 | $9.01 | $9.01 | 16,168,700 |
| 2018-11-19 | $9.60 | $9.77 | $9.29 | $9.44 | $9.44 | 20,385,990 |
| 2018-11-16 | $9.38 | $9.93 | $9.09 | $9.80 | $9.80 | 31,521,290 |
| 2018-11-15 | $9.27 | $9.39 | $9.06 | $9.30 | $9.30 | 19,339,320 |
| 2018-11-14 | $9.48 | $9.67 | $9.27 | $9.42 | $9.42 | 19,474,270 |
| 2018-11-13 | $9.07 | $9.77 | $9.01 | $9.56 | $9.56 | 28,555,680 |
| 2018-11-12 | $8.84 | $9.37 | $8.84 | $9.29 | $9.29 | 25,156,030 |
| 2018-11-09 | $8.94 | $9.65 | $8.77 | $9.26 | $9.26 | 38,854,820 |
| 2018-11-08 | $8.33 | $9.08 | $8.29 | $8.77 | $8.77 | 32,632,110 |
| 2018-11-07 | $8.52 | $8.56 | $8.27 | $8.31 | $8.31 | 19,447,020 |
| 2018-11-06 | $8.32 | $8.66 | $8.22 | $8.65 | $8.65 | 26,987,360 |
| 2018-11-05 | $8.10 | $8.37 | $8.09 | $8.26 | $8.26 | 18,953,920 |
| 2018-11-02 | $8.09 | $8.39 | $8.00 | $8.10 | $8.10 | 18,962,830 |
| 2018-11-01 | $8.35 | $8.50 | $7.90 | $7.95 | $7.95 | 29,862,890 |
| 2018-10-31 | $7.46 | $8.04 | $7.39 | $8.04 | $8.04 | 11,788,610 |
| 2018-10-30 | $6.90 | $7.47 | $6.90 | $7.31 | $7.31 | 16,909,590 |
| 2018-10-29 | $7.61 | $7.87 | $7.56 | $7.58 | $7.58 | 10,181,160 |
| 2018-10-26 | $7.98 | $8.02 | $7.64 | $7.72 | $7.72 | 13,847,210 |
| 2018-10-25 | $7.67 | $8.00 | $7.61 | $7.90 | $7.90 | 12,770,290 |
| 2018-10-24 | $7.86 | $8.13 | $7.70 | $8.00 | $8.00 | 18,526,270 |
| 2018-10-23 | $7.80 | $8.25 | $7.74 | $7.87 | $7.87 | 24,041,030 |
| 2018-10-22 | $7.47 | $7.85 | $7.44 | $7.70 | $7.70 | 16,321,700 |
| 2018-10-19 | $6.82 | $7.34 | $6.74 | $7.31 | $7.31 | 12,997,570 |
| 2018-10-18 | $7.89 | $7.92 | $7.17 | $7.17 | $7.17 | 16,602,650 |
| 2018-10-17 | $7.92 | $8.02 | $7.65 | $7.97 | $7.97 | 15,966,670 |
| 2018-10-16 | $7.84 | $8.08 | $7.61 | $7.72 | $7.72 | 16,513,010 |
| 2018-10-15 | $7.58 | $8.25 | $7.55 | $7.80 | $7.80 | 22,171,730 |
| 2018-10-12 | $7.85 | $7.99 | $7.27 | $7.50 | $7.50 | 16,631,380 |
| 2018-10-11 | $8.54 | $8.54 | $8.07 | $8.07 | $8.07 | 16,877,130 |
| 2018-10-10 | $9.28 | $9.37 | $8.85 | $8.97 | $8.97 | 12,254,890 |
| 2018-10-09 | $9.36 | $9.51 | $9.14 | $9.22 | $9.22 | 10,019,740 |
| 2018-10-08 | $9.58 | $9.83 | $9.11 | $9.22 | $9.22 | 12,515,090 |
| 2018-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-10-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-10-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-10-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-10-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-09-28 | $9.90 | $10.10 | $9.81 | $9.94 | $9.94 | 13,859,500 |
| 2018-09-27 | $10.30 | $10.48 | $9.90 | $9.94 | $9.94 | 20,848,100 |
| 2018-09-26 | $10.16 | $10.57 | $10.06 | $10.42 | $10.42 | 25,971,160 |
| 2018-09-25 | $10.07 | $10.34 | $9.90 | $10.15 | $10.15 | 18,080,760 |
| 2018-09-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2018-09-21 | $10.36 | $10.62 | $10.11 | $10.26 | $10.26 | 31,958,500 |
| 2018-09-20 | $10.20 | $10.37 | $9.86 | $10.37 | $10.37 | 26,569,320 |
| 2018-09-19 | $10.04 | $10.33 | $9.73 | $10.15 | $10.15 | 27,494,250 |
| 2018-09-18 | $10.09 | $10.29 | $9.56 | $10.00 | $10.00 | 27,281,650 |
| 2018-09-17 | $9.25 | $9.85 | $9.24 | $9.43 | $9.43 | 19,292,350 |
| 2018-09-14 | $10.30 | $10.37 | $9.55 | $9.55 | $9.55 | 32,443,150 |
| 2018-09-13 | $10.67 | $11.14 | $10.11 | $10.57 | $10.57 | 36,392,560 |
| 2018-09-12 | $10.34 | $11.28 | $10.03 | $10.78 | $10.78 | 47,560,900 |
| 2018-09-11 | $10.28 | $10.38 | $9.76 | $10.34 | $10.34 | 37,409,790 |
| 2018-09-10 | $9.80 | $10.54 | $9.80 | $10.54 | $10.54 | 56,091,250 |
| 2018-09-07 | $8.90 | $9.58 | $8.84 | $9.58 | $9.58 | 46,725,740 |
| 2018-09-06 | $8.90 | $9.01 | $8.60 | $8.71 | $8.71 | 22,177,010 |
| 2018-09-05 | $8.93 | $9.18 | $8.81 | $8.96 | $8.96 | 23,740,970 |
| 2018-09-04 | $8.78 | $9.23 | $8.78 | $8.89 | $8.89 | 28,193,480 |
| 2018-09-03 | $8.48 | $8.98 | $8.12 | $8.88 | $8.88 | 24,990,690 |
| 2018-08-31 | $8.86 | $8.98 | $8.36 | $8.49 | $8.49 | 19,846,510 |
| 2018-08-30 | $9.12 | $9.26 | $8.85 | $8.93 | $8.93 | 17,455,240 |
| 2018-08-29 | $8.80 | $9.23 | $8.80 | $9.14 | $9.14 | 30,048,440 |
| 2018-08-28 | $9.07 | $9.55 | $9.07 | $9.07 | $9.07 | 54,233,410 |
| 2018-08-27 | $8.61 | $10.49 | $8.61 | $10.08 | $10.08 | 77,192,800 |
| 2018-08-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 321,900 |
| 2018-08-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 249,000 |
| 2018-08-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 353,200 |
| 2018-08-21 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 650,500 |
| 2018-08-20 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 430,000 |
| 2018-08-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 443,900 |
| 2018-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 54,200 |
| 2018-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 69,100 |
| 2018-06-15 | $24.79 | $24.79 | $22.22 | $22.22 | $22.22 | 4,067,300 |
| 2018-06-14 | $25.08 | $25.10 | $24.30 | $24.69 | $24.69 | 6,647,910 |
| 2018-06-13 | $24.74 | $24.90 | $24.58 | $24.85 | $24.85 | 3,380,920 |
| 2018-06-12 | $24.78 | $24.78 | $24.57 | $24.69 | $24.69 | 1,676,800 |
| 2018-06-11 | $24.45 | $24.74 | $24.12 | $24.65 | $24.65 | 3,371,000 |
| 2018-06-08 | $24.56 | $24.80 | $24.56 | $24.69 | $24.69 | 2,194,500 |
| 2018-06-07 | $24.60 | $24.98 | $24.51 | $24.82 | $24.82 | 3,122,500 |
| 2018-06-06 | $24.96 | $25.20 | $24.21 | $24.66 | $24.66 | 6,857,790 |
| 2018-06-05 | $24.18 | $27.00 | $24.18 | $26.10 | $26.10 | 17,488,990 |
| 2018-06-04 | $26.25 | $27.31 | $25.50 | $26.87 | $26.87 | 4,462,360 |
| 2018-06-01 | $25.16 | $26.31 | $24.39 | $26.25 | $26.25 | 5,518,500 |
| 2018-05-31 | $25.58 | $25.58 | $25.04 | $25.15 | $25.15 | 2,798,300 |
| 2018-05-30 | $25.52 | $25.52 | $25.00 | $25.14 | $25.14 | 3,053,700 |
| 2018-05-29 | $25.72 | $26.28 | $25.38 | $25.73 | $25.73 | 7,059,380 |
| 2018-05-28 | $26.80 | $26.80 | $25.60 | $25.72 | $25.72 | 1,922,370 |
| 2018-05-25 | $26.38 | $26.78 | $26.19 | $26.59 | $26.59 | 3,594,780 |
| 2018-05-24 | $26.32 | $26.46 | $26.05 | $26.31 | $26.31 | 3,567,760 |
| 2018-05-23 | $26.71 | $26.80 | $26.23 | $26.33 | $26.33 | 2,150,700 |
| 2018-05-22 | $26.98 | $27.07 | $26.45 | $26.88 | $26.88 | 2,030,780 |
| 2018-05-21 | $26.80 | $27.40 | $26.76 | $27.01 | $27.01 | 4,846,780 |
| 2018-05-18 | $26.59 | $26.98 | $26.08 | $26.85 | $26.85 | 6,694,890 |
| 2018-05-17 | $26.44 | $26.48 | $26.03 | $26.27 | $26.27 | 4,336,870 |
| 2018-05-16 | $26.48 | $26.70 | $26.21 | $26.44 | $26.44 | 1,871,270 |
| 2018-05-15 | $26.54 | $26.56 | $26.00 | $26.48 | $26.48 | 2,935,760 |
| 2018-05-14 | $26.65 | $26.93 | $26.22 | $26.66 | $26.66 | 1,576,280 |
| 2018-05-11 | $26.97 | $27.35 | $26.69 | $26.93 | $26.93 | 3,798,160 |
| 2018-05-10 | $27.59 | $27.59 | $26.89 | $26.97 | $26.97 | 1,475,940 |
| 2018-05-09 | $27.18 | $27.23 | $26.55 | $27.20 | $27.20 | 2,623,950 |
| 2018-05-08 | $27.80 | $28.00 | $27.10 | $27.15 | $27.15 | 3,015,380 |
| 2018-05-07 | $28.02 | $28.18 | $26.82 | $28.01 | $28.01 | 4,666,850 |
| 2018-05-04 | $28.35 | $28.89 | $28.15 | $28.27 | $28.27 | 3,157,210 |
| 2018-05-03 | $28.75 | $28.95 | $27.73 | $28.30 | $28.30 | 7,620,710 |
| 2018-05-02 | $28.45 | $29.18 | $27.69 | $28.86 | $28.86 | 8,817,870 |
| 2018-05-01 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2018-04-30 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2018-04-27 | $27.84 | $29.24 | $25.30 | $28.63 | $28.63 | 9,380,260 |
| 2018-04-26 | $29.37 | $29.40 | $27.59 | $28.00 | $28.00 | 3,746,580 |
| 2018-04-25 | $28.57 | $29.48 | $28.40 | $29.38 | $29.38 | 4,587,150 |
| 2018-04-24 | $27.41 | $29.00 | $27.36 | $28.58 | $28.58 | 4,066,680 |
| 2018-04-23 | $27.47 | $27.65 | $27.10 | $27.40 | $27.40 | 2,244,990 |
| 2018-04-20 | $27.70 | $27.77 | $27.40 | $27.52 | $27.52 | 2,952,230 |
| 2018-04-19 | $27.91 | $27.97 | $27.39 | $27.72 | $27.72 | 2,809,900 |
| 2018-04-18 | $27.73 | $27.94 | $27.35 | $27.84 | $27.84 | 3,323,250 |
| 2018-04-17 | $27.68 | $27.98 | $27.46 | $27.61 | $27.61 | 4,022,930 |
| 2018-04-16 | $27.70 | $28.10 | $27.39 | $27.67 | $27.67 | 4,592,600 |
| 2018-04-13 | $27.82 | $28.15 | $27.30 | $27.80 | $27.80 | 3,529,380 |
| 2018-04-12 | $27.85 | $28.19 | $27.24 | $27.67 | $27.67 | 3,436,230 |
| 2018-04-11 | $28.29 | $28.55 | $27.61 | $27.75 | $27.75 | 2,538,560 |
| 2018-04-10 | $28.46 | $28.82 | $27.80 | $28.15 | $28.15 | 8,673,730 |
| 2018-04-09 | $26.06 | $28.30 | $25.38 | $28.22 | $28.22 | 8,072,600 |
| 2018-04-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2018-04-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2018-04-04 | $26.30 | $26.35 | $25.65 | $26.10 | $26.10 | 3,142,150 |
| 2018-04-03 | $25.99 | $26.20 | $25.53 | $25.99 | $25.99 | 3,852,280 |
| 2018-04-02 | $26.10 | $26.94 | $25.81 | $26.49 | $26.49 | 4,814,070 |
| 2018-03-30 | $25.84 | $26.29 | $25.23 | $26.10 | $26.10 | 5,571,700 |
| 2018-03-29 | $24.90 | $26.35 | $24.90 | $25.54 | $25.54 | 8,177,560 |
| 2018-03-28 | $24.90 | $25.48 | $24.81 | $25.26 | $25.26 | 7,988,250 |
| 2018-03-27 | $23.46 | $25.33 | $23.45 | $25.24 | $25.24 | 12,313,230 |
| 2018-03-26 | $22.18 | $23.40 | $22.09 | $23.03 | $23.03 | 20,474,750 |
| 2018-03-23 | $24.10 | $24.10 | $22.09 | $22.09 | $22.09 | 12,429,530 |
| 2018-03-22 | $24.49 | $24.63 | $23.61 | $24.54 | $24.54 | 6,849,590 |
| 2018-03-21 | $24.88 | $25.55 | $23.61 | $24.08 | $24.08 | 19,910,480 |
| 2018-03-20 | $25.42 | $25.96 | $24.60 | $24.66 | $24.66 | 8,063,260 |
| 2018-03-19 | $26.70 | $26.90 | $25.41 | $25.44 | $25.44 | 9,140,480 |
| 2018-03-16 | $28.25 | $28.65 | $26.40 | $27.18 | $27.18 | 8,574,810 |
| 2018-03-15 | $27.18 | $28.20 | $27.01 | $28.11 | $28.11 | 7,165,120 |
| 2018-03-14 | $26.84 | $27.36 | $26.63 | $27.32 | $27.32 | 5,296,700 |
| 2018-03-13 | $26.40 | $27.00 | $26.11 | $26.86 | $26.86 | 6,188,800 |
| 2018-03-12 | $26.25 | $26.90 | $25.80 | $26.44 | $26.44 | 7,904,610 |
| 2018-03-09 | $24.96 | $26.22 | $24.62 | $26.11 | $26.11 | 8,957,650 |
| 2018-03-08 | $23.69 | $25.40 | $23.62 | $24.75 | $24.75 | 8,480,680 |
| 2018-03-07 | $23.40 | $23.67 | $23.30 | $23.56 | $23.56 | 5,436,970 |
| 2018-03-06 | $23.03 | $23.53 | $22.94 | $23.31 | $23.31 | 3,234,160 |
| 2018-03-05 | $22.85 | $23.09 | $22.85 | $23.02 | $23.02 | 2,258,482 |
| 2018-03-02 | $23.07 | $23.31 | $22.90 | $22.97 | $22.97 | 2,931,130 |
| 2018-03-01 | $22.97 | $23.43 | $22.74 | $23.29 | $23.29 | 4,758,910 |
| 2018-02-28 | $23.06 | $23.42 | $22.86 | $22.92 | $22.92 | 4,725,420 |
| 2018-02-27 | $22.96 | $23.22 | $22.75 | $23.10 | $23.10 | 6,005,990 |
| 2018-02-26 | $22.49 | $23.49 | $22.18 | $22.96 | $22.96 | 8,755,470 |
| 2018-02-23 | $22.11 | $22.47 | $21.93 | $22.36 | $22.36 | 7,440,570 |
| 2018-02-22 | $22.26 | $22.37 | $21.93 | $22.29 | $22.29 | 4,986,590 |
| 2018-02-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2018-02-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2018-02-19 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2018-02-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2018-02-15 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2018-02-14 | $22.03 | $22.22 | $21.82 | $22.08 | $22.08 | 4,528,300 |
| 2018-02-13 | $21.91 | $22.15 | $21.89 | $22.03 | $22.03 | 9,079,510 |
| 2018-02-12 | $21.76 | $22.17 | $21.69 | $22.01 | $22.01 | 8,511,510 |
| 2018-02-09 | $21.35 | $21.85 | $20.78 | $21.77 | $21.77 | 6,738,320 |
| 2018-02-08 | $21.86 | $22.00 | $21.59 | $21.85 | $21.85 | 6,088,400 |
| 2018-02-07 | $21.67 | $22.20 | $21.15 | $21.81 | $21.81 | 11,366,340 |
| 2018-02-06 | $20.98 | $22.41 | $20.50 | $21.40 | $21.40 | 11,710,430 |
| 2018-02-05 | $20.00 | $21.50 | $19.20 | $21.26 | $21.26 | 20,500,010 |
| 2018-02-02 | $19.90 | $20.00 | $18.95 | $19.92 | $19.92 | 17,943,070 |
| 2018-02-01 | $21.68 | $21.79 | $19.49 | $21.05 | $21.05 | 15,755,010 |
| 2018-01-31 | $21.63 | $21.99 | $21.20 | $21.66 | $21.66 | 5,754,870 |
| 2018-01-30 | $21.58 | $21.80 | $21.03 | $21.63 | $21.63 | 5,131,760 |
| 2018-01-29 | $22.03 | $22.10 | $21.49 | $21.61 | $21.61 | 6,839,610 |
| 2018-01-26 | $21.98 | $22.15 | $21.95 | $22.03 | $22.03 | 5,432,060 |
| 2018-01-25 | $21.91 | $22.10 | $21.89 | $21.98 | $21.98 | 7,149,530 |
| 2018-01-24 | $22.31 | $22.46 | $21.89 | $21.90 | $21.90 | 6,590,230 |
| 2018-01-23 | $21.83 | $22.45 | $21.58 | $22.30 | $22.30 | 8,368,950 |
| 2018-01-22 | $22.00 | $22.00 | $20.60 | $21.79 | $21.79 | 10,551,690 |
| 2018-01-19 | $22.60 | $22.76 | $21.68 | $22.10 | $22.10 | 12,537,350 |
| 2018-01-18 | $21.88 | $23.50 | $21.66 | $22.63 | $22.63 | 18,213,960 |
| 2018-01-17 | $20.59 | $23.77 | $20.59 | $23.25 | $23.25 | 43,365,180 |
| 2018-01-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1,310,400 |
Ningxia Dayuan Chemical Company Ltd (600146) News Headlines
Recent Ningxia Dayuan Chemical Company Ltd (600146) News
Similar Companies to Ningxia Dayuan Chemical Company Ltd (600146) 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 | -- | -- | -- |