Ji Lin Ji En Nickel Industry Company Ltd (600432) Exchange: SHG
Data as of July 11, 2025
$1.38 ($0.00) 0.00%
Ji Lin Ji En Nickel Industry Company Ltd - Daily Information
Click for more stock information on Ji Lin Ji En Nickel Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.38 |
| Previous Close | $1.38 |
| High | $1.38 |
| Low | $1.38 |
| Adjusted Open | $1.38 |
| Previous Adjusted Close | $1.38 |
| Adjusted High | $1.38 |
| Adjusted Low | $1.38 |
About Ji Lin Ji En Nickel Industry Company Ltd (600432)
DELISTED - Ji Lin Ji En Nickel Industry Co., Ltd. is principally engaged in the manufacture and sale of nickel sulfate and electrolytic nickel. The Company's products are used in stainless steel, nonferrous alloy, electric plating and casting industries, among others. The Company distributes its products in the domestic markets and to overseas markets.
Invest in Ji Lin Ji En Nickel Industry Company Ltd (600432)
Historical Stock Data for Ji Lin Ji En Nickel Industry Company Ltd (600432)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-13 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2018-07-12 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2018-07-11 | $1.46 | $1.50 | $1.32 | $1.38 | $1.38 | 32,952,150 |
| 2018-07-10 | $1.58 | $1.62 | $1.46 | $1.47 | $1.47 | 38,297,780 |
| 2018-07-09 | $1.36 | $1.47 | $1.35 | $1.47 | $1.47 | 13,042,690 |
| 2018-07-06 | $1.29 | $1.35 | $1.28 | $1.34 | $1.34 | 13,645,380 |
| 2018-07-05 | $1.31 | $1.34 | $1.22 | $1.29 | $1.29 | 19,343,280 |
| 2018-07-04 | $1.16 | $1.27 | $1.16 | $1.27 | $1.27 | 11,901,750 |
| 2018-07-03 | $1.10 | $1.16 | $1.10 | $1.15 | $1.15 | 10,340,280 |
| 2018-07-02 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 9,022,150 |
| 2018-06-29 | $1.12 | $1.14 | $1.05 | $1.07 | $1.07 | 13,019,780 |
| 2018-06-28 | $1.09 | $1.14 | $1.08 | $1.11 | $1.11 | 10,372,180 |
| 2018-06-27 | $1.16 | $1.21 | $1.09 | $1.10 | $1.10 | 26,893,820 |
| 2018-06-26 | $1.03 | $1.12 | $1.03 | $1.12 | $1.12 | 32,941,930 |
| 2018-06-25 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 81,885,300 |
| 2018-06-22 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 4,247,300 |
| 2018-06-21 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 11,591,400 |
| 2018-06-20 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 109,000 |
| 2018-06-19 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 170,200 |
| 2018-06-18 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2018-06-15 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 400,600 |
| 2018-06-14 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 285,100 |
| 2018-06-13 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 19,100 |
| 2018-06-12 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 6,700 |
| 2018-06-11 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 11,500 |
| 2018-06-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 15,200 |
| 2018-06-07 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 15,100 |
| 2018-06-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 16,600 |
| 2018-06-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 2,800 |
| 2018-06-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 900 |
| 2018-06-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 300 |
| 2018-05-31 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 700 |
| 2018-05-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 17,900 |
| 2017-04-28 | $6.64 | $6.85 | $6.54 | $6.74 | $6.74 | 27,970,840 |
| 2017-04-27 | $6.76 | $6.79 | $6.61 | $6.64 | $6.59 | 16,388,520 |
| 2017-04-26 | $6.85 | $6.85 | $6.72 | $6.74 | $6.69 | 10,723,730 |
| 2017-04-25 | $6.91 | $6.97 | $6.55 | $6.86 | $6.81 | 15,214,470 |
| 2017-04-24 | $7.01 | $7.06 | $6.81 | $6.89 | $6.84 | 17,028,890 |
| 2017-04-21 | $6.98 | $7.18 | $6.91 | $6.98 | $6.93 | 22,604,310 |
| 2017-04-20 | $6.66 | $6.97 | $6.65 | $6.93 | $6.88 | 16,878,600 |
| 2017-04-19 | $6.64 | $6.78 | $6.51 | $6.65 | $6.60 | 15,213,260 |
| 2017-04-18 | $6.56 | $6.85 | $6.51 | $6.64 | $6.59 | 17,557,320 |
| 2017-04-17 | $6.96 | $6.96 | $6.79 | $6.79 | $6.74 | 18,356,700 |
| 2017-04-14 | $6.90 | $7.15 | $6.82 | $7.15 | $7.10 | 30,061,420 |
| 2017-04-13 | $6.71 | $6.96 | $6.66 | $6.81 | $6.76 | 21,707,670 |
| 2017-04-12 | $6.28 | $6.63 | $6.23 | $6.63 | $6.58 | 13,815,250 |
| 2017-04-11 | $6.43 | $6.53 | $6.22 | $6.31 | $6.26 | 17,742,150 |
| 2017-04-10 | $6.55 | $6.57 | $6.35 | $6.44 | $6.39 | 16,266,170 |
| 2017-04-07 | $6.51 | $6.68 | $6.51 | $6.55 | $6.50 | 11,086,070 |
| 2017-04-06 | $6.78 | $6.79 | $6.45 | $6.52 | $6.47 | 21,609,600 |
| 2017-04-05 | $6.55 | $6.83 | $6.54 | $6.78 | $6.73 | 6,593,110 |
| 2017-04-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.50 | 0 |
| 2017-04-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.50 | 0 |
| 2017-03-31 | $6.44 | $6.58 | $6.44 | $6.55 | $6.50 | 5,410,360 |
| 2017-03-30 | $6.67 | $6.70 | $6.41 | $6.47 | $6.42 | 11,082,020 |
| 2017-03-29 | $6.75 | $6.87 | $6.59 | $6.66 | $6.61 | 8,823,360 |
| 2017-03-28 | $6.61 | $6.80 | $6.61 | $6.78 | $6.73 | 7,863,970 |
| 2017-03-27 | $6.90 | $6.92 | $6.55 | $6.66 | $6.61 | 14,750,150 |
| 2017-03-24 | $6.94 | $7.00 | $6.85 | $6.89 | $6.84 | 8,416,750 |
| 2017-03-23 | $7.02 | $7.08 | $6.83 | $6.94 | $6.89 | 9,924,320 |
| 2017-03-22 | $7.07 | $7.20 | $7.00 | $7.03 | $6.98 | 9,852,490 |
| 2017-03-21 | $7.22 | $7.25 | $7.05 | $7.10 | $7.05 | 11,460,330 |
| 2017-03-20 | $7.21 | $7.46 | $7.21 | $7.27 | $7.22 | 14,326,620 |
| 2017-03-17 | $7.10 | $7.38 | $7.06 | $7.21 | $7.16 | 17,521,020 |
| 2017-03-16 | $6.86 | $7.17 | $6.85 | $7.11 | $7.06 | 11,600,210 |
| 2017-03-15 | $6.80 | $6.95 | $6.76 | $6.88 | $6.83 | 8,486,900 |
| 2017-03-14 | $6.73 | $6.87 | $6.72 | $6.78 | $6.73 | 7,375,680 |
| 2017-03-13 | $6.68 | $6.71 | $6.52 | $6.70 | $6.65 | 7,982,850 |
| 2017-03-10 | $6.78 | $6.88 | $6.68 | $6.70 | $6.65 | 8,382,990 |
| 2017-03-09 | $6.82 | $6.90 | $6.71 | $6.81 | $6.76 | 10,261,720 |
| 2017-03-08 | $6.84 | $6.96 | $6.72 | $6.83 | $6.78 | 13,135,040 |
| 2017-03-07 | $7.09 | $7.09 | $6.82 | $6.83 | $6.78 | 22,792,450 |
| 2017-03-06 | $6.49 | $6.83 | $6.49 | $6.83 | $6.78 | 7,048,080 |
| 2017-03-03 | $6.60 | $6.60 | $6.43 | $6.50 | $6.45 | 21,189,170 |
| 2017-03-02 | $6.25 | $6.49 | $6.23 | $6.39 | $6.34 | 18,375,100 |
| 2017-03-01 | $6.17 | $6.30 | $6.14 | $6.23 | $6.18 | 9,295,100 |
| 2017-02-28 | $6.15 | $6.22 | $6.12 | $6.17 | $6.12 | 5,139,150 |
| 2017-02-27 | $6.16 | $6.22 | $6.11 | $6.15 | $6.10 | 8,192,550 |
| 2017-02-24 | $6.16 | $6.27 | $6.14 | $6.17 | $6.12 | 8,468,980 |
| 2017-02-23 | $6.06 | $6.26 | $6.04 | $6.20 | $6.15 | 15,525,530 |
| 2017-02-22 | $6.01 | $6.08 | $5.97 | $6.07 | $6.03 | 7,540,610 |
| 2017-02-21 | $6.00 | $6.03 | $5.99 | $6.02 | $5.98 | 6,423,120 |
| 2017-02-20 | $6.00 | $6.02 | $5.95 | $6.00 | $5.96 | 6,792,770 |
| 2017-02-17 | $6.05 | $6.06 | $5.97 | $6.00 | $5.96 | 6,857,910 |
| 2017-02-16 | $5.98 | $6.09 | $5.96 | $6.06 | $6.02 | 8,487,780 |
| 2017-02-15 | $6.08 | $6.10 | $5.95 | $5.99 | $5.95 | 9,559,850 |
| 2017-02-14 | $6.11 | $6.12 | $6.06 | $6.09 | $6.05 | 6,011,400 |
| 2017-02-13 | $6.10 | $6.14 | $6.05 | $6.10 | $6.06 | 8,975,290 |
| 2017-02-10 | $6.02 | $6.06 | $5.95 | $6.04 | $6.00 | 8,180,610 |
| 2017-02-09 | $5.95 | $6.08 | $5.94 | $6.02 | $5.98 | 8,224,880 |
| 2017-02-08 | $5.92 | $5.96 | $5.90 | $5.95 | $5.91 | 6,602,960 |
| 2017-02-07 | $5.92 | $5.96 | $5.87 | $5.92 | $5.88 | 6,141,450 |
| 2017-02-06 | $5.90 | $5.93 | $5.82 | $5.92 | $5.88 | 6,798,100 |
| 2017-02-03 | $5.91 | $6.00 | $5.86 | $5.89 | $5.85 | 7,419,190 |
| 2017-02-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2017-02-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2017-01-31 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2017-01-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2017-01-27 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2017-01-26 | $5.84 | $5.91 | $5.84 | $5.89 | $5.85 | 6,758,900 |
| 2017-01-25 | $5.81 | $5.94 | $5.81 | $5.84 | $5.80 | 7,479,940 |
| 2017-01-24 | $5.72 | $5.95 | $5.70 | $5.82 | $5.78 | 12,038,670 |
| 2017-01-23 | $5.70 | $5.82 | $5.66 | $5.73 | $5.69 | 12,339,020 |
| 2017-01-20 | $5.70 | $5.78 | $5.67 | $5.75 | $5.71 | 6,666,690 |
| 2017-01-19 | $5.64 | $5.78 | $5.60 | $5.69 | $5.65 | 10,185,890 |
| 2017-01-18 | $5.53 | $5.78 | $5.50 | $5.68 | $5.64 | 16,587,640 |
| 2017-01-17 | $5.57 | $5.62 | $5.41 | $5.54 | $5.50 | 17,141,550 |
| 2017-01-16 | $5.91 | $5.91 | $5.60 | $5.60 | $5.56 | 16,180,020 |
| 2017-01-13 | $5.92 | $6.05 | $5.87 | $5.89 | $5.85 | 12,514,830 |
| 2017-01-12 | $6.07 | $6.12 | $5.92 | $5.93 | $5.89 | 16,473,120 |
| 2017-01-11 | $6.10 | $6.19 | $6.06 | $6.09 | $6.05 | 27,785,870 |
| 2017-01-10 | $6.17 | $6.30 | $6.17 | $6.17 | $6.12 | 38,537,600 |
| 2017-01-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.44 | 993,000 |
| 2017-01-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 1,353,400 |
| 2017-01-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2017-01-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2017-01-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2017-01-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-26 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-07 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-12-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-11 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-10 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-07 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-11-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-26 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.14 | 0 |
| 2016-10-12 | $7.18 | $7.22 | $7.15 | $7.19 | $7.14 | 7,274,310 |
| 2016-10-11 | $7.18 | $7.23 | $7.15 | $7.21 | $7.16 | 8,385,430 |
| 2016-10-10 | $7.11 | $7.20 | $7.11 | $7.18 | $7.13 | 7,196,420 |
| 2016-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2016-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2016-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2016-10-04 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2016-10-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2016-09-30 | $7.04 | $7.11 | $6.99 | $7.09 | $7.04 | 6,054,910 |
| 2016-09-29 | $7.16 | $7.24 | $7.12 | $7.13 | $7.08 | 5,525,750 |
| 2016-09-28 | $7.00 | $7.31 | $6.97 | $7.15 | $7.10 | 10,737,800 |
| 2016-09-27 | $6.86 | $7.00 | $6.83 | $6.98 | $6.93 | 5,906,190 |
| 2016-09-26 | $7.06 | $7.11 | $6.86 | $6.90 | $6.85 | 9,443,350 |
| 2016-09-23 | $7.17 | $7.23 | $7.12 | $7.19 | $7.14 | 6,449,600 |
| 2016-09-22 | $7.16 | $7.20 | $7.12 | $7.13 | $7.08 | 6,820,570 |
| 2016-09-21 | $7.07 | $7.13 | $7.04 | $7.12 | $7.07 | 4,883,940 |
| 2016-09-20 | $7.09 | $7.11 | $7.03 | $7.06 | $7.01 | 4,256,480 |
| 2016-09-19 | $7.03 | $7.06 | $6.99 | $7.04 | $6.99 | 4,312,420 |
| 2016-09-16 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2016-09-15 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2016-09-14 | $6.99 | $7.08 | $6.96 | $7.02 | $6.97 | 4,240,840 |
| 2016-09-13 | $7.00 | $7.04 | $6.98 | $7.02 | $6.97 | 4,317,070 |
| 2016-09-12 | $7.20 | $7.20 | $6.95 | $6.96 | $6.91 | 11,157,980 |
| 2016-09-09 | $7.40 | $7.42 | $7.31 | $7.32 | $7.27 | 9,261,800 |
| 2016-09-08 | $7.27 | $7.31 | $7.25 | $7.30 | $7.25 | 4,271,470 |
| 2016-09-07 | $7.29 | $7.36 | $7.25 | $7.27 | $7.22 | 5,917,660 |
| 2016-09-06 | $7.24 | $7.31 | $7.14 | $7.28 | $7.23 | 7,571,480 |
| 2016-09-05 | $7.22 | $7.30 | $7.14 | $7.23 | $7.18 | 7,455,470 |
| 2016-09-02 | $7.15 | $7.22 | $7.15 | $7.18 | $7.13 | 3,964,480 |
| 2016-09-01 | $7.19 | $7.23 | $7.13 | $7.15 | $7.10 | 4,203,210 |
| 2016-08-31 | $7.16 | $7.21 | $7.12 | $7.20 | $7.15 | 6,806,790 |
| 2016-08-30 | $7.18 | $7.28 | $7.18 | $7.23 | $7.18 | 5,068,170 |
| 2016-08-29 | $7.17 | $7.23 | $7.14 | $7.18 | $7.13 | 5,365,290 |
| 2016-08-26 | $7.24 | $7.29 | $7.20 | $7.22 | $7.17 | 6,196,460 |
| 2016-08-25 | $7.35 | $7.36 | $7.10 | $7.24 | $7.19 | 10,943,710 |
| 2016-08-24 | $7.47 | $7.50 | $7.39 | $7.43 | $7.38 | 4,862,240 |
| 2016-08-23 | $7.39 | $7.50 | $7.39 | $7.46 | $7.41 | 5,718,610 |
| 2016-08-22 | $7.73 | $7.75 | $7.38 | $7.41 | $7.36 | 11,690,520 |
| 2016-08-19 | $7.64 | $7.81 | $7.64 | $7.77 | $7.71 | 12,568,400 |
| 2016-08-18 | $7.56 | $7.76 | $7.54 | $7.67 | $7.61 | 14,519,000 |
| 2016-08-17 | $7.54 | $7.55 | $7.47 | $7.52 | $7.46 | 6,048,380 |
| 2016-08-16 | $7.53 | $7.54 | $7.45 | $7.54 | $7.48 | 7,295,910 |
| 2016-08-15 | $7.41 | $7.55 | $7.37 | $7.52 | $7.46 | 13,227,130 |
| 2016-08-12 | $7.37 | $7.46 | $7.34 | $7.45 | $7.40 | 4,925,950 |
| 2016-08-11 | $7.56 | $7.56 | $7.35 | $7.37 | $7.32 | 9,161,820 |
| 2016-08-10 | $7.53 | $7.63 | $7.48 | $7.59 | $7.53 | 9,678,170 |
| 2016-08-09 | $7.65 | $7.68 | $7.47 | $7.56 | $7.50 | 11,524,590 |
| 2016-08-08 | $7.31 | $7.61 | $7.28 | $7.61 | $7.55 | 12,773,450 |
| 2016-08-05 | $7.29 | $7.34 | $7.23 | $7.25 | $7.20 | 5,734,240 |
| 2016-08-04 | $7.18 | $7.35 | $7.17 | $7.27 | $7.22 | 7,567,810 |
| 2016-08-03 | $7.18 | $7.21 | $7.14 | $7.17 | $7.12 | 5,296,480 |
| 2016-08-02 | $7.17 | $7.22 | $7.10 | $7.20 | $7.15 | 5,206,660 |
| 2016-08-01 | $7.26 | $7.27 | $7.01 | $7.16 | $7.11 | 7,162,370 |
| 2016-07-29 | $7.28 | $7.33 | $7.18 | $7.24 | $7.19 | 6,360,450 |
| 2016-07-28 | $7.31 | $7.35 | $7.08 | $7.22 | $7.17 | 11,563,400 |
| 2016-07-27 | $7.75 | $7.76 | $7.37 | $7.37 | $7.32 | 15,174,520 |
| 2016-07-26 | $7.65 | $7.79 | $7.65 | $7.76 | $7.70 | 7,262,310 |
| 2016-07-25 | $7.74 | $7.83 | $7.59 | $7.66 | $7.60 | 9,927,820 |
| 2016-07-22 | $7.82 | $7.92 | $7.72 | $7.76 | $7.70 | 13,881,750 |
| 2016-07-21 | $7.92 | $8.07 | $7.84 | $7.84 | $7.78 | 33,021,610 |
| 2016-07-20 | $8.45 | $8.48 | $8.20 | $8.25 | $8.19 | 16,794,630 |
| 2016-07-19 | $8.61 | $8.73 | $8.40 | $8.51 | $8.45 | 13,709,100 |
| 2016-07-18 | $8.61 | $8.67 | $8.30 | $8.48 | $8.42 | 17,909,600 |
| 2016-07-15 | $8.66 | $8.84 | $8.54 | $8.67 | $8.61 | 14,691,890 |
| 2016-07-14 | $9.00 | $9.16 | $8.65 | $8.70 | $8.64 | 29,602,080 |
| 2016-07-13 | $8.76 | $8.94 | $8.71 | $8.94 | $8.87 | 10,971,320 |
| 2016-07-12 | $8.90 | $8.96 | $8.37 | $8.51 | $8.45 | 42,938,260 |
| 2016-07-11 | $9.06 | $9.06 | $8.68 | $8.81 | $8.75 | 67,382,780 |
| 2016-07-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.57 | 3,402,420 |
| 2016-07-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.16 | 862,100 |
| 2016-07-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.77 | 663,060 |
| 2016-07-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.41 | 213,780 |
| 2016-07-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-07-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2016-06-22 | $6.94 | $7.11 | $6.91 | $7.10 | $7.05 | 9,855,040 |
| 2016-06-21 | $7.13 | $7.18 | $6.89 | $6.95 | $6.90 | 10,707,800 |
| 2016-06-20 | $7.00 | $7.14 | $6.98 | $7.06 | $7.01 | 13,730,960 |
| 2016-06-17 | $6.89 | $7.17 | $6.85 | $7.10 | $7.05 | 21,863,040 |
| 2016-06-16 | $6.79 | $6.95 | $6.77 | $6.83 | $6.78 | 11,465,150 |
| 2016-06-15 | $6.53 | $6.85 | $6.52 | $6.79 | $6.74 | 10,898,220 |
| 2016-06-14 | $6.62 | $6.67 | $6.58 | $6.62 | $6.57 | 6,614,500 |
| 2016-06-13 | $6.86 | $6.92 | $6.60 | $6.63 | $6.58 | 10,339,640 |
| 2016-06-10 | $6.93 | $6.93 | $6.93 | $6.93 | $6.88 | 0 |
| 2016-06-09 | $6.93 | $6.93 | $6.93 | $6.93 | $6.88 | 0 |
| 2016-06-08 | $7.01 | $7.03 | $6.85 | $6.93 | $6.88 | 10,375,430 |
| 2016-06-07 | $7.06 | $7.11 | $7.00 | $7.04 | $6.99 | 10,515,590 |
| 2016-06-06 | $7.04 | $7.11 | $6.96 | $7.01 | $6.96 | 8,830,290 |
| 2016-06-03 | $7.00 | $7.06 | $6.95 | $6.97 | $6.92 | 10,553,810 |
| 2016-06-02 | $6.92 | $7.15 | $6.89 | $6.98 | $6.93 | 12,923,020 |
| 2016-06-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2016-05-31 | $6.63 | $6.88 | $6.61 | $6.85 | $6.80 | 12,132,820 |
| 2016-05-30 | $6.64 | $6.69 | $6.55 | $6.59 | $6.54 | 5,696,450 |
| 2016-05-27 | $6.65 | $6.74 | $6.64 | $6.67 | $6.62 | 5,772,150 |
| 2016-05-26 | $6.68 | $6.73 | $6.48 | $6.70 | $6.65 | 8,484,790 |
| 2016-05-25 | $6.81 | $6.86 | $6.67 | $6.68 | $6.63 | 8,008,390 |
| 2016-05-24 | $6.77 | $6.81 | $6.64 | $6.78 | $6.73 | 10,186,910 |
| 2016-05-23 | $6.88 | $6.93 | $6.76 | $6.83 | $6.78 | 13,934,590 |
| 2016-05-20 | $6.50 | $6.89 | $6.42 | $6.89 | $6.84 | 12,505,850 |
| 2016-05-19 | $6.48 | $6.64 | $6.48 | $6.56 | $6.51 | 8,260,310 |
| 2016-05-18 | $6.70 | $6.70 | $6.44 | $6.46 | $6.41 | 12,053,580 |
| 2016-05-17 | $6.84 | $6.95 | $6.75 | $6.78 | $6.73 | 12,511,930 |
| 2016-05-16 | $6.62 | $6.85 | $6.60 | $6.84 | $6.79 | 11,844,230 |
| 2016-05-13 | $6.53 | $6.73 | $6.49 | $6.63 | $6.58 | 11,121,490 |
| 2016-05-12 | $6.69 | $6.69 | $6.43 | $6.59 | $6.54 | 13,913,200 |
| 2016-05-11 | $6.90 | $6.93 | $6.76 | $6.77 | $6.72 | 11,011,760 |
| 2016-05-10 | $6.83 | $6.90 | $6.75 | $6.80 | $6.75 | 12,317,090 |
| 2016-05-09 | $7.23 | $7.24 | $6.91 | $6.91 | $6.86 | 17,693,230 |
| 2016-05-06 | $7.63 | $7.67 | $7.27 | $7.27 | $7.22 | 24,680,380 |
| 2016-05-05 | $7.63 | $7.70 | $7.56 | $7.65 | $7.59 | 19,316,270 |
| 2016-05-04 | $7.68 | $7.96 | $7.68 | $7.70 | $7.64 | 43,224,770 |
| 2016-05-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.02 | 1,510,300 |
| 2016-05-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.44 | 0 |
| 2016-04-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.44 | 0 |
| 2016-04-28 | $8.76 | $8.78 | $8.22 | $8.50 | $8.44 | 23,518,410 |
| 2016-04-27 | $9.06 | $9.08 | $8.75 | $8.84 | $8.77 | 19,812,500 |
| 2016-04-26 | $9.04 | $9.14 | $8.90 | $9.06 | $8.99 | 14,450,500 |
| 2016-04-25 | $9.11 | $9.14 | $8.83 | $9.12 | $9.05 | 14,135,440 |
| 2016-04-22 | $9.01 | $9.23 | $9.00 | $9.19 | $9.12 | 25,297,160 |
| 2016-04-21 | $9.18 | $9.80 | $9.03 | $9.50 | $9.43 | 40,648,280 |
| 2016-04-20 | $9.85 | $9.90 | $8.88 | $9.14 | $9.07 | 35,922,090 |
| 2016-04-19 | $9.81 | $9.96 | $9.57 | $9.67 | $9.60 | 27,234,400 |
| 2016-04-18 | $9.79 | $9.79 | $9.49 | $9.54 | $9.47 | 27,148,390 |
| 2016-04-15 | $10.13 | $10.13 | $9.82 | $9.94 | $9.87 | 30,734,550 |
| 2016-04-14 | $10.23 | $10.38 | $9.92 | $10.13 | $10.06 | 57,902,240 |
| 2016-04-13 | $9.70 | $10.23 | $9.70 | $10.23 | $10.15 | 52,764,570 |
| 2016-04-12 | $9.40 | $9.41 | $9.05 | $9.30 | $9.23 | 21,389,070 |
| 2016-04-11 | $9.40 | $9.58 | $9.40 | $9.45 | $9.38 | 15,560,760 |
| 2016-04-08 | $9.40 | $9.48 | $9.13 | $9.28 | $9.21 | 20,918,880 |
| 2016-04-07 | $9.95 | $10.01 | $9.55 | $9.57 | $9.50 | 18,107,750 |
| 2016-04-06 | $10.00 | $10.06 | $9.77 | $9.89 | $9.82 | 22,055,760 |
| 2016-04-05 | $9.79 | $10.13 | $9.61 | $10.08 | $10.01 | 29,673,650 |
| 2016-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.77 | 0 |
| 2016-04-01 | $9.76 | $9.95 | $9.71 | $9.84 | $9.77 | 20,715,720 |
| 2016-03-31 | $9.93 | $10.00 | $9.73 | $9.82 | $9.75 | 25,440,110 |
| 2016-03-30 | $9.77 | $9.98 | $9.73 | $9.97 | $9.90 | 31,600,790 |
| 2016-03-29 | $9.62 | $9.84 | $9.38 | $9.77 | $9.70 | 30,438,380 |
| 2016-03-28 | $10.27 | $10.38 | $9.54 | $9.68 | $9.61 | 43,430,970 |
| 2016-03-25 | $10.07 | $10.30 | $10.05 | $10.25 | $10.17 | 20,778,150 |
| 2016-03-24 | $10.32 | $10.46 | $10.16 | $10.19 | $10.11 | 35,954,540 |
| 2016-03-23 | $10.72 | $10.88 | $10.38 | $10.66 | $10.58 | 37,753,250 |
| 2016-03-22 | $10.97 | $11.27 | $10.76 | $10.84 | $10.76 | 51,231,700 |
| 2016-03-21 | $10.50 | $11.22 | $10.35 | $11.19 | $11.11 | 65,610,760 |
| 2016-03-18 | $10.19 | $10.90 | $10.10 | $10.72 | $10.64 | 58,257,610 |
| 2016-03-17 | $10.09 | $10.20 | $9.70 | $10.05 | $9.98 | 41,551,790 |
| 2016-03-16 | $9.80 | $10.15 | $9.54 | $9.85 | $9.78 | 39,710,230 |
| 2016-03-15 | $9.67 | $9.79 | $9.46 | $9.65 | $9.58 | 28,169,260 |
| 2016-03-14 | $9.65 | $10.07 | $9.53 | $9.86 | $9.79 | 30,687,170 |
| 2016-03-11 | $9.80 | $9.80 | $9.41 | $9.54 | $9.47 | 27,126,030 |
| 2016-03-10 | $10.11 | $10.30 | $9.80 | $9.81 | $9.74 | 34,389,970 |
| 2016-03-09 | $10.20 | $10.32 | $9.89 | $9.91 | $9.84 | 49,098,180 |
| 2016-03-08 | $11.36 | $11.36 | $10.65 | $10.99 | $10.91 | 52,578,710 |
| 2016-03-07 | $11.35 | $11.59 | $10.90 | $11.37 | $11.29 | 69,518,640 |
| 2016-03-04 | $11.04 | $11.39 | $10.25 | $10.91 | $10.83 | 90,208,710 |
| 2016-03-03 | $10.32 | $11.13 | $10.23 | $10.83 | $10.75 | 100,328,940 |
| 2016-03-02 | $9.21 | $10.12 | $9.02 | $10.12 | $10.05 | 54,768,770 |
| 2016-03-01 | $8.97 | $9.34 | $8.76 | $9.20 | $9.13 | 35,745,460 |
| 2016-02-29 | $9.50 | $9.59 | $8.75 | $8.82 | $8.76 | 36,564,530 |
| 2016-02-26 | $9.41 | $9.97 | $8.80 | $9.72 | $9.65 | 45,000,720 |
| 2016-02-25 | $9.90 | $10.47 | $9.02 | $9.33 | $9.26 | 56,612,480 |
| 2016-02-24 | $10.08 | $10.20 | $9.79 | $10.00 | $9.93 | 57,208,030 |
| 2016-02-23 | $9.48 | $10.29 | $9.18 | $10.29 | $10.21 | 73,753,240 |
| 2016-02-22 | $9.13 | $9.64 | $9.10 | $9.35 | $9.28 | 45,161,970 |
| 2016-02-19 | $9.01 | $9.15 | $8.85 | $9.06 | $8.99 | 31,376,630 |
| 2016-02-18 | $9.42 | $9.83 | $9.13 | $9.17 | $9.10 | 52,814,460 |
| 2016-02-17 | $9.25 | $9.46 | $9.12 | $9.35 | $9.28 | 45,620,740 |
| 2016-02-16 | $9.33 | $9.80 | $9.01 | $9.50 | $9.43 | 69,061,960 |
| 2016-02-15 | $8.10 | $9.34 | $8.10 | $9.34 | $9.27 | 45,712,180 |
| 2016-02-12 | $8.49 | $8.49 | $8.49 | $8.49 | $8.43 | 0 |
| 2016-02-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.43 | 0 |
| 2016-02-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.43 | 0 |
| 2016-02-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.43 | 0 |
| 2016-02-08 | $8.49 | $8.49 | $8.49 | $8.49 | $8.43 | 0 |
| 2016-02-05 | $9.20 | $9.45 | $8.33 | $8.49 | $8.43 | 68,941,550 |
| 2016-02-04 | $7.99 | $8.59 | $7.84 | $8.59 | $8.53 | 48,266,560 |
| 2016-02-03 | $7.00 | $7.81 | $6.97 | $7.81 | $7.75 | 58,277,250 |
| 2016-02-02 | $6.77 | $7.19 | $6.73 | $7.10 | $7.05 | 38,310,410 |
| 2016-02-01 | $7.20 | $7.46 | $6.82 | $6.83 | $6.78 | 42,394,430 |
| 2016-01-29 | $7.32 | $7.70 | $7.21 | $7.58 | $7.52 | 16,788,840 |
| 2016-01-28 | $7.93 | $8.03 | $7.30 | $7.30 | $7.25 | 20,839,220 |
| 2016-01-27 | $8.03 | $8.30 | $7.66 | $8.11 | $8.05 | 14,971,890 |
| 2016-01-26 | $9.01 | $9.02 | $8.21 | $8.21 | $8.15 | 14,861,730 |
| 2016-01-25 | $9.12 | $9.26 | $8.97 | $9.12 | $9.05 | 12,821,880 |
| 2016-01-22 | $8.96 | $9.15 | $8.71 | $9.06 | $8.99 | 12,583,320 |
| 2016-01-21 | $9.45 | $9.69 | $8.74 | $8.79 | $8.73 | 19,360,960 |
| 2016-01-20 | $9.80 | $10.00 | $9.60 | $9.64 | $9.57 | 18,047,810 |
| 2016-01-19 | $9.57 | $10.02 | $9.50 | $9.95 | $9.88 | 17,073,950 |
| 2016-01-18 | $9.28 | $9.79 | $9.19 | $9.60 | $9.53 | 13,409,180 |
| 2016-01-15 | $10.08 | $10.29 | $9.50 | $9.60 | $9.53 | 15,636,020 |
| 2016-01-14 | $9.44 | $10.08 | $9.30 | $10.04 | $9.97 | 17,771,500 |
| 2016-01-13 | $10.62 | $10.75 | $9.80 | $9.82 | $9.75 | 18,734,260 |
| 2016-01-12 | $10.85 | $10.99 | $9.80 | $10.63 | $10.55 | 17,552,270 |
| 2016-01-11 | $10.50 | $11.30 | $10.30 | $10.88 | $10.80 | 25,489,210 |
| 2016-01-08 | $10.77 | $11.08 | $9.73 | $10.81 | $10.73 | 21,211,380 |
| 2016-01-07 | $11.40 | $11.42 | $10.52 | $10.52 | $10.44 | 6,664,250 |
| 2016-01-06 | $11.31 | $11.77 | $11.12 | $11.69 | $11.60 | 22,552,230 |
| 2016-01-05 | $11.00 | $11.60 | $10.63 | $11.18 | $11.10 | 23,540,900 |
| 2016-01-04 | $12.87 | $13.10 | $11.60 | $11.60 | $11.51 | 12,957,640 |
| 2016-01-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.80 | 0 |
| 2015-12-31 | $13.25 | $13.28 | $12.88 | $12.89 | $12.80 | 13,388,430 |
| 2015-12-30 | $13.37 | $13.46 | $13.08 | $13.25 | $13.15 | 16,270,090 |
| 2015-12-29 | $13.05 | $13.28 | $12.85 | $13.26 | $13.16 | 15,562,070 |
| 2015-12-28 | $13.25 | $13.54 | $13.06 | $13.08 | $12.98 | 21,766,130 |
| 2015-12-25 | $13.38 | $13.46 | $13.15 | $13.23 | $13.13 | 16,798,830 |
| 2015-12-24 | $13.42 | $13.64 | $12.96 | $13.37 | $13.27 | 21,219,370 |
| 2015-12-23 | $14.09 | $14.17 | $13.35 | $13.42 | $13.32 | 36,214,310 |
| 2015-12-22 | $13.80 | $14.44 | $13.77 | $14.25 | $14.15 | 50,310,290 |
| 2015-12-21 | $13.67 | $14.28 | $13.57 | $13.89 | $13.79 | 49,589,890 |
| 2015-12-18 | $13.90 | $14.28 | $13.62 | $13.79 | $13.69 | 61,105,970 |
| 2015-12-17 | $13.50 | $14.97 | $13.22 | $14.32 | $14.21 | 109,589,830 |
| 2015-12-16 | $13.74 | $13.74 | $12.75 | $13.73 | $13.63 | 113,269,090 |
| 2015-12-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.40 | 2,953,350 |
| 2015-12-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.27 | 1,130,220 |
| 2015-12-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.24 | 538,250 |
| 2015-12-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-12-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-27 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-23 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-19 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-18 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-11-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-27 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-23 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-22 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-19 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-14 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-10-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-23 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-22 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-18 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-14 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-09-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-08-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-08-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-08-27 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-08-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
| 2015-08-25 | $9.38 | $9.60 | $9.38 | $9.38 | $9.31 | 19,068,920 |
| 2015-08-24 | $11.01 | $11.01 | $10.42 | $10.42 | $10.34 | 16,814,030 |
| 2015-08-21 | $12.35 | $12.38 | $11.49 | $11.58 | $11.49 | 22,231,750 |
| 2015-08-20 | $12.42 | $13.18 | $12.21 | $12.48 | $12.39 | 30,987,380 |
| 2015-08-19 | $11.80 | $12.66 | $11.40 | $12.54 | $12.45 | 28,723,850 |
| 2015-08-18 | $14.00 | $14.00 | $12.52 | $12.52 | $12.43 | 41,637,440 |
| 2015-08-17 | $13.28 | $13.93 | $13.11 | $13.91 | $13.81 | 35,180,450 |
| 2015-08-14 | $13.58 | $13.71 | $13.20 | $13.28 | $13.18 | 33,414,240 |
| 2015-08-13 | $12.96 | $13.60 | $12.88 | $13.58 | $13.48 | 33,036,250 |
| 2015-08-12 | $13.20 | $13.45 | $12.92 | $13.05 | $12.95 | 35,080,180 |
| 2015-08-11 | $13.25 | $13.94 | $13.09 | $13.55 | $13.45 | 45,203,130 |
| 2015-08-10 | $12.46 | $13.25 | $12.46 | $13.17 | $13.07 | 36,918,010 |
| 2015-08-07 | $12.18 | $12.58 | $12.08 | $12.43 | $12.34 | 28,784,180 |
| 2015-08-06 | $11.70 | $12.18 | $11.51 | $12.05 | $11.96 | 17,972,190 |
| 2015-08-05 | $12.20 | $12.36 | $11.80 | $11.93 | $11.84 | 24,886,850 |
| 2015-08-04 | $11.50 | $12.25 | $11.39 | $12.23 | $12.14 | 27,109,100 |
| 2015-08-03 | $11.69 | $11.69 | $10.94 | $11.39 | $11.31 | 20,439,460 |
| 2015-07-31 | $11.85 | $12.23 | $11.55 | $11.81 | $11.72 | 22,095,010 |
| 2015-07-30 | $12.47 | $12.86 | $12.05 | $12.21 | $12.12 | 36,610,840 |
| 2015-07-29 | $12.15 | $12.65 | $11.41 | $12.60 | $12.51 | 35,643,540 |
| 2015-07-28 | $11.96 | $12.77 | $11.67 | $11.94 | $11.85 | 49,556,860 |
| 2015-07-27 | $14.19 | $14.23 | $12.97 | $12.97 | $12.87 | 45,451,500 |
| 2015-07-24 | $14.16 | $15.20 | $14.00 | $14.41 | $14.30 | 70,109,490 |
| 2015-07-23 | $13.39 | $14.28 | $13.21 | $14.15 | $14.05 | 45,688,310 |
| 2015-07-22 | $13.63 | $13.85 | $13.08 | $13.45 | $13.35 | 39,455,330 |
| 2015-07-21 | $12.85 | $13.64 | $12.63 | $13.61 | $13.51 | 40,836,440 |
| 2015-07-20 | $12.87 | $13.48 | $12.62 | $13.08 | $12.98 | 40,536,860 |
| 2015-07-17 | $12.12 | $13.14 | $11.95 | $12.97 | $12.87 | 34,226,030 |
| 2015-07-16 | $11.20 | $12.49 | $10.95 | $12.12 | $12.03 | 29,431,900 |
| 2015-07-15 | $13.70 | $13.73 | $11.90 | $11.90 | $11.81 | 58,862,860 |
| 2015-07-14 | $13.22 | $13.22 | $13.22 | $13.22 | $13.12 | 2,680,770 |
| 2015-07-13 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 2,421,920 |
| 2015-07-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.85 | 0 |
| 2015-07-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.85 | 0 |
| 2015-07-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.85 | 0 |
| 2015-07-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.85 | 0 |
| 2015-07-06 | $13.17 | $13.17 | $10.93 | $10.93 | $10.85 | 42,079,650 |
| 2015-07-03 | $12.88 | $13.49 | $12.14 | $12.14 | $12.05 | 31,082,330 |
| 2015-07-02 | $14.75 | $15.47 | $13.49 | $13.49 | $13.39 | 31,103,850 |
| 2015-07-01 | $16.03 | $16.87 | $14.99 | $14.99 | $14.88 | 28,592,750 |
| 2015-06-30 | $15.66 | $16.72 | $14.13 | $16.66 | $16.54 | 32,844,620 |
| 2015-06-29 | $17.73 | $17.78 | $15.64 | $15.70 | $15.58 | 31,988,260 |
| 2015-06-26 | $18.83 | $18.83 | $17.38 | $17.38 | $17.25 | 28,190,570 |
| 2015-06-25 | $20.70 | $20.88 | $18.87 | $19.31 | $19.17 | 28,386,470 |
| 2015-06-24 | $20.33 | $21.05 | $20.12 | $20.85 | $20.70 | 31,394,050 |
| 2015-06-23 | $19.49 | $20.29 | $18.60 | $20.17 | $20.02 | 24,401,590 |
| 2015-06-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.62 | 0 |
| 2015-06-19 | $21.40 | $21.81 | $19.75 | $19.77 | $19.62 | 23,041,460 |
| 2015-06-18 | $22.85 | $23.09 | $21.64 | $21.81 | $21.65 | 23,817,510 |
| 2015-06-17 | $21.80 | $23.20 | $21.52 | $23.04 | $22.87 | 30,556,290 |
| 2015-06-16 | $22.73 | $22.73 | $21.44 | $21.79 | $21.63 | 31,506,140 |
| 2015-06-15 | $23.78 | $23.78 | $22.71 | $22.90 | $22.73 | 33,883,190 |
| 2015-06-12 | $24.25 | $24.68 | $23.50 | $23.66 | $23.49 | 43,305,180 |
| 2015-06-11 | $23.50 | $24.35 | $23.10 | $24.01 | $23.83 | 42,073,770 |
| 2015-06-10 | $23.05 | $24.71 | $22.86 | $23.72 | $23.55 | 51,721,710 |
| 2015-06-09 | $23.02 | $24.29 | $22.40 | $23.78 | $23.60 | 61,979,520 |
| 2015-06-08 | $23.70 | $25.30 | $22.51 | $23.14 | $22.97 | 97,325,100 |
| 2015-06-05 | $22.50 | $23.51 | $22.39 | $23.51 | $23.34 | 50,561,430 |
| 2015-06-04 | $19.44 | $21.37 | $18.50 | $21.37 | $21.21 | 56,099,980 |
| 2015-06-03 | $20.02 | $20.17 | $19.13 | $19.43 | $19.29 | 36,086,090 |
| 2015-06-02 | $19.67 | $20.10 | $19.11 | $19.98 | $19.83 | 33,022,330 |
| 2015-06-01 | $18.29 | $19.67 | $18.19 | $19.50 | $19.36 | 29,897,490 |
| 2015-05-29 | $18.80 | $19.11 | $17.63 | $18.28 | $18.15 | 30,087,970 |
| 2015-05-28 | $20.65 | $21.20 | $18.69 | $18.79 | $18.65 | 44,178,080 |
| 2015-05-27 | $20.03 | $20.95 | $19.71 | $20.77 | $20.62 | 42,885,760 |
| 2015-05-26 | $20.08 | $20.64 | $19.58 | $20.33 | $20.18 | 38,775,030 |
| 2015-05-25 | $19.28 | $20.00 | $19.20 | $19.96 | $19.81 | 40,327,640 |
Ji Lin Ji En Nickel Industry Company Ltd (600432) News Headlines
Recent Ji Lin Ji En Nickel Industry Company Ltd (600432) News
Similar Companies to Ji Lin Ji En Nickel Industry Company Ltd (600432) 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 | -- | -- | -- |