Shanghai Potevio Company Ltd (600680) Exchange: SHG
Data as of July 10, 2025
$7.69 ($-2.77) -26.48%
Shanghai Potevio Company Ltd - Daily Information
Click for more stock information on Shanghai Potevio Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.69 |
| Previous Close | $7.69 |
| High | $7.69 |
| Low | $7.69 |
| Adjusted Open | $7.69 |
| Previous Adjusted Close | $7.69 |
| Adjusted High | $7.69 |
| Adjusted Low | $7.69 |
About Shanghai Potevio Company Ltd (600680)
DELISTED - SHANGHAI POTEVIO CO.,LTD. is principally engaged in the manufacture and distribution of communication devices and components. The Company also involves in the manufacture and distribution of computer network and peripheral related equipment, electronic information devices, terminal printing devices, commercial distribution equipment, automatic ticket selling and checking systems and equipment, tax controlled gathering machines and intelligent identification systems; the construction and installation of communication engineering; computer information system integration, precision machinery processing, technology consulting and services, as well as products and technology import and export trading. The Company is also involved in the provision of commercial property leasing service. The Company distributes its products primarily in domestic and European markets.
Invest in Shanghai Potevio Company Ltd (600680)
Historical Stock Data for Shanghai Potevio Company Ltd (600680)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-14 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2018-11-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2018-04-27 | $7.28 | $7.73 | $7.28 | $7.69 | $7.69 | 4,646,330 |
| 2018-04-26 | $7.30 | $7.57 | $7.17 | $7.37 | $7.37 | 3,166,410 |
| 2018-04-25 | $7.26 | $7.43 | $7.14 | $7.35 | $7.35 | 2,267,800 |
| 2018-04-24 | $7.75 | $7.99 | $7.34 | $7.36 | $7.36 | 3,849,470 |
| 2018-04-23 | $7.18 | $7.73 | $7.18 | $7.73 | $7.73 | 3,378,510 |
| 2018-04-20 | $6.95 | $7.36 | $6.95 | $7.36 | $7.36 | 3,186,510 |
| 2018-04-19 | $6.74 | $7.07 | $6.73 | $7.01 | $7.01 | 2,685,400 |
| 2018-04-18 | $6.60 | $6.76 | $6.49 | $6.74 | $6.74 | 1,413,660 |
| 2018-04-17 | $6.70 | $6.81 | $6.48 | $6.60 | $6.60 | 1,550,510 |
| 2018-04-16 | $6.49 | $6.77 | $6.45 | $6.70 | $6.70 | 2,768,800 |
| 2018-04-13 | $6.45 | $6.55 | $6.39 | $6.45 | $6.45 | 942,580 |
| 2018-04-12 | $6.45 | $6.49 | $6.15 | $6.43 | $6.43 | 1,598,150 |
| 2018-04-11 | $6.54 | $6.58 | $6.43 | $6.45 | $6.45 | 1,205,620 |
| 2018-04-10 | $6.50 | $6.65 | $6.48 | $6.54 | $6.54 | 866,400 |
| 2018-04-09 | $6.44 | $6.58 | $6.44 | $6.52 | $6.52 | 1,046,510 |
| 2018-04-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-04-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-04-04 | $6.52 | $6.60 | $6.39 | $6.44 | $6.44 | 803,920 |
| 2018-04-03 | $6.46 | $6.53 | $6.40 | $6.44 | $6.44 | 1,353,640 |
| 2018-04-02 | $6.52 | $6.75 | $6.50 | $6.55 | $6.55 | 1,401,800 |
| 2018-03-30 | $6.38 | $6.65 | $6.34 | $6.55 | $6.55 | 2,151,320 |
| 2018-03-29 | $6.41 | $6.48 | $6.35 | $6.38 | $6.38 | 1,329,210 |
| 2018-03-28 | $6.29 | $6.44 | $6.27 | $6.38 | $6.38 | 949,610 |
| 2018-03-27 | $6.39 | $6.59 | $6.36 | $6.44 | $6.44 | 1,824,490 |
| 2018-03-26 | $6.12 | $6.44 | $6.10 | $6.40 | $6.40 | 1,950,430 |
| 2018-03-23 | $6.54 | $6.66 | $6.42 | $6.42 | $6.42 | 1,856,520 |
| 2018-03-22 | $6.66 | $6.80 | $6.64 | $6.76 | $6.76 | 1,545,800 |
| 2018-03-21 | $6.71 | $7.01 | $6.66 | $6.68 | $6.68 | 1,982,650 |
| 2018-03-20 | $6.46 | $6.80 | $6.46 | $6.76 | $6.76 | 1,702,300 |
| 2018-03-19 | $6.63 | $6.87 | $6.58 | $6.65 | $6.65 | 2,327,410 |
| 2018-03-16 | $6.41 | $6.75 | $6.40 | $6.65 | $6.65 | 2,867,900 |
| 2018-03-15 | $6.56 | $6.63 | $6.35 | $6.43 | $6.43 | 1,889,590 |
| 2018-03-14 | $6.65 | $6.90 | $6.59 | $6.65 | $6.65 | 2,211,810 |
| 2018-03-13 | $6.55 | $6.94 | $6.53 | $6.71 | $6.71 | 2,323,830 |
| 2018-03-12 | $6.45 | $6.69 | $6.38 | $6.63 | $6.63 | 1,924,430 |
| 2018-03-09 | $6.36 | $6.48 | $6.35 | $6.45 | $6.45 | 1,558,540 |
| 2018-03-08 | $6.42 | $6.48 | $6.26 | $6.35 | $6.35 | 1,561,150 |
| 2018-03-07 | $6.35 | $6.55 | $6.33 | $6.44 | $6.44 | 1,735,530 |
| 2018-03-06 | $6.15 | $6.45 | $6.15 | $6.40 | $6.40 | 2,851,130 |
| 2018-03-05 | $6.53 | $6.61 | $6.43 | $6.43 | $6.43 | 2,323,750 |
| 2018-03-02 | $6.47 | $6.85 | $6.40 | $6.77 | $6.77 | 3,691,020 |
| 2018-03-01 | $6.33 | $6.54 | $6.28 | $6.52 | $6.52 | 2,209,470 |
| 2018-02-28 | $6.36 | $6.41 | $6.20 | $6.33 | $6.33 | 1,299,510 |
| 2018-02-27 | $6.29 | $6.44 | $6.29 | $6.38 | $6.38 | 1,552,810 |
| 2018-02-26 | $6.32 | $6.44 | $6.22 | $6.36 | $6.36 | 2,545,900 |
| 2018-02-23 | $6.03 | $6.33 | $6.00 | $6.30 | $6.30 | 2,652,910 |
| 2018-02-22 | $5.93 | $6.04 | $5.88 | $6.03 | $6.03 | 1,676,050 |
| 2018-02-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-02-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-02-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-02-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-02-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-02-14 | $5.77 | $5.96 | $5.71 | $5.90 | $5.90 | 1,820,050 |
| 2018-02-13 | $6.08 | $6.09 | $5.75 | $5.75 | $5.75 | 3,357,660 |
| 2018-02-12 | $5.98 | $6.10 | $5.90 | $6.05 | $6.05 | 1,774,520 |
| 2018-02-09 | $6.02 | $6.12 | $6.02 | $6.02 | $6.02 | 2,499,120 |
| 2018-02-08 | $6.34 | $6.57 | $6.34 | $6.34 | $6.34 | 6,758,430 |
| 2018-02-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 121,600 |
| 2018-02-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 57,900 |
| 2018-02-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 100,300 |
| 2018-02-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 134,100 |
| 2018-02-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 103,900 |
| 2018-01-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 222,700 |
| 2018-01-30 | $9.13 | $9.35 | $9.04 | $9.07 | $9.07 | 671,210 |
| 2018-01-29 | $9.49 | $9.54 | $9.06 | $9.13 | $9.13 | 1,210,950 |
| 2018-01-26 | $9.52 | $9.56 | $9.43 | $9.48 | $9.48 | 445,620 |
| 2018-01-25 | $9.47 | $9.57 | $9.46 | $9.51 | $9.51 | 651,200 |
| 2018-01-24 | $9.50 | $9.59 | $9.45 | $9.54 | $9.54 | 467,020 |
| 2018-01-23 | $9.52 | $9.62 | $9.45 | $9.50 | $9.50 | 785,000 |
| 2018-01-22 | $9.63 | $9.65 | $9.41 | $9.59 | $9.59 | 672,200 |
| 2018-01-19 | $9.52 | $9.78 | $9.22 | $9.63 | $9.63 | 2,057,900 |
| 2018-01-18 | $8.98 | $9.47 | $8.98 | $9.47 | $9.47 | 1,681,400 |
| 2018-01-17 | $9.21 | $9.27 | $8.77 | $9.02 | $9.02 | 1,593,510 |
| 2018-01-16 | $9.03 | $9.44 | $9.03 | $9.22 | $9.22 | 688,370 |
| 2018-01-15 | $9.54 | $9.57 | $9.17 | $9.17 | $9.17 | 1,528,900 |
| 2018-01-12 | $9.47 | $9.99 | $9.46 | $9.65 | $9.65 | 1,206,560 |
| 2018-01-11 | $9.26 | $9.55 | $9.21 | $9.51 | $9.51 | 1,649,680 |
| 2018-01-10 | $9.95 | $9.95 | $9.51 | $9.51 | $9.51 | 2,872,180 |
| 2018-01-09 | $10.13 | $10.14 | $10.00 | $10.01 | $10.01 | 954,900 |
| 2018-01-08 | $10.31 | $10.38 | $10.05 | $10.08 | $10.08 | 1,480,370 |
| 2018-01-05 | $10.40 | $10.44 | $10.32 | $10.33 | $10.33 | 736,730 |
| 2018-01-04 | $10.50 | $10.59 | $10.32 | $10.41 | $10.41 | 1,031,500 |
| 2018-01-03 | $10.36 | $10.60 | $10.36 | $10.52 | $10.52 | 1,254,500 |
| 2018-01-02 | $10.53 | $10.55 | $10.29 | $10.44 | $10.44 | 1,028,830 |
| 2018-01-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-12-29 | $10.90 | $10.90 | $10.28 | $10.46 | $10.46 | 1,974,890 |
| 2017-12-28 | $10.25 | $10.62 | $10.23 | $10.62 | $10.62 | 1,216,460 |
| 2017-12-27 | $10.10 | $10.25 | $10.03 | $10.11 | $10.11 | 898,150 |
| 2017-12-26 | $10.01 | $10.21 | $9.98 | $10.10 | $10.10 | 896,560 |
| 2017-12-25 | $10.22 | $10.29 | $9.93 | $9.96 | $9.96 | 1,002,000 |
| 2017-12-22 | $10.08 | $10.42 | $10.02 | $10.28 | $10.28 | 894,700 |
| 2017-12-21 | $10.29 | $10.29 | $9.91 | $10.09 | $10.09 | 1,135,160 |
| 2017-12-20 | $10.02 | $10.47 | $10.02 | $10.20 | $10.20 | 1,287,700 |
| 2017-12-19 | $10.00 | $10.13 | $9.88 | $10.07 | $10.07 | 689,600 |
| 2017-12-18 | $10.04 | $10.17 | $9.91 | $9.92 | $9.92 | 1,071,700 |
| 2017-12-15 | $10.32 | $10.32 | $10.02 | $10.15 | $10.15 | 1,133,800 |
| 2017-12-14 | $10.21 | $10.47 | $10.02 | $10.31 | $10.31 | 1,906,600 |
| 2017-12-13 | $9.89 | $10.18 | $9.89 | $10.13 | $10.13 | 1,594,730 |
| 2017-12-12 | $10.00 | $10.35 | $9.85 | $9.89 | $9.89 | 2,723,320 |
| 2017-12-11 | $9.49 | $9.96 | $9.44 | $9.96 | $9.96 | 1,183,000 |
| 2017-12-08 | $9.34 | $9.55 | $9.33 | $9.49 | $9.49 | 739,400 |
| 2017-12-07 | $9.35 | $9.40 | $9.25 | $9.36 | $9.36 | 1,048,500 |
| 2017-12-06 | $9.22 | $9.50 | $9.07 | $9.43 | $9.43 | 1,742,280 |
| 2017-12-05 | $9.85 | $10.08 | $9.37 | $9.37 | $9.37 | 2,075,200 |
| 2017-12-04 | $9.96 | $10.08 | $9.86 | $9.86 | $9.86 | 1,172,170 |
| 2017-12-01 | $9.89 | $10.00 | $9.80 | $9.97 | $9.97 | 946,650 |
| 2017-11-30 | $9.98 | $10.04 | $9.82 | $9.90 | $9.90 | 1,106,920 |
| 2017-11-29 | $10.23 | $10.25 | $9.82 | $9.98 | $9.98 | 1,937,110 |
| 2017-11-28 | $10.22 | $10.32 | $10.11 | $10.27 | $10.27 | 1,215,900 |
| 2017-11-27 | $10.25 | $10.34 | $10.00 | $10.08 | $10.08 | 1,197,720 |
| 2017-11-24 | $10.08 | $10.46 | $9.92 | $10.35 | $10.35 | 1,865,560 |
| 2017-11-23 | $10.65 | $10.75 | $10.25 | $10.25 | $10.25 | 2,394,230 |
| 2017-11-22 | $10.74 | $10.85 | $10.70 | $10.79 | $10.79 | 1,366,110 |
| 2017-11-21 | $10.72 | $11.08 | $10.65 | $10.81 | $10.81 | 3,680,230 |
| 2017-11-20 | $11.20 | $11.52 | $11.20 | $11.20 | $11.20 | 1,231,400 |
| 2017-11-17 | $12.31 | $12.43 | $11.79 | $11.79 | $11.79 | 2,521,800 |
| 2017-11-16 | $12.21 | $12.53 | $12.12 | $12.41 | $12.41 | 1,300,710 |
| 2017-11-15 | $12.34 | $12.48 | $12.06 | $12.21 | $12.21 | 1,037,400 |
| 2017-11-14 | $12.35 | $12.53 | $12.20 | $12.36 | $12.36 | 1,384,900 |
| 2017-11-13 | $12.78 | $12.78 | $12.30 | $12.34 | $12.34 | 3,165,990 |
| 2017-11-10 | $12.95 | $13.08 | $12.91 | $12.95 | $12.95 | 772,240 |
| 2017-11-09 | $12.93 | $13.15 | $12.91 | $13.02 | $13.02 | 1,082,150 |
| 2017-11-08 | $12.83 | $13.10 | $12.74 | $12.95 | $12.95 | 1,107,100 |
| 2017-11-07 | $12.74 | $12.95 | $12.72 | $12.83 | $12.83 | 1,040,660 |
| 2017-11-06 | $12.75 | $12.89 | $12.53 | $12.81 | $12.81 | 1,269,100 |
| 2017-11-03 | $12.59 | $12.79 | $12.51 | $12.68 | $12.68 | 1,513,120 |
| 2017-11-02 | $13.11 | $13.22 | $12.58 | $12.58 | $12.58 | 2,542,240 |
| 2017-11-01 | $13.09 | $13.28 | $13.07 | $13.22 | $13.22 | 1,348,760 |
| 2017-10-31 | $13.44 | $13.44 | $13.01 | $13.19 | $13.19 | 3,376,650 |
| 2017-10-30 | $14.07 | $14.30 | $13.68 | $13.68 | $13.68 | 2,685,200 |
| 2017-10-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2017-10-26 | $14.35 | $14.70 | $14.11 | $14.40 | $14.40 | 2,163,210 |
| 2017-10-25 | $14.45 | $14.48 | $14.20 | $14.30 | $14.30 | 1,808,200 |
| 2017-10-24 | $14.55 | $14.83 | $14.28 | $14.43 | $14.43 | 3,030,240 |
| 2017-10-23 | $14.02 | $14.65 | $14.00 | $14.52 | $14.52 | 2,960,260 |
| 2017-10-20 | $13.85 | $14.19 | $13.85 | $14.05 | $14.05 | 1,490,890 |
| 2017-10-19 | $13.93 | $14.39 | $13.93 | $13.95 | $13.95 | 2,101,040 |
| 2017-10-18 | $13.90 | $14.55 | $13.80 | $14.11 | $14.11 | 2,672,770 |
| 2017-10-17 | $13.80 | $14.07 | $13.70 | $13.90 | $13.90 | 1,812,800 |
| 2017-10-16 | $13.74 | $14.05 | $13.61 | $13.77 | $13.77 | 2,287,430 |
| 2017-10-13 | $13.58 | $13.77 | $13.56 | $13.72 | $13.72 | 1,142,470 |
| 2017-10-12 | $13.76 | $13.83 | $13.45 | $13.56 | $13.56 | 1,514,300 |
| 2017-10-11 | $13.86 | $13.92 | $13.70 | $13.77 | $13.77 | 1,195,940 |
| 2017-10-10 | $13.78 | $13.94 | $13.67 | $13.85 | $13.85 | 1,177,160 |
| 2017-10-09 | $14.00 | $14.02 | $13.68 | $13.75 | $13.75 | 1,584,700 |
| 2017-10-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2017-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2017-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2017-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2017-10-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2017-09-29 | $13.43 | $13.89 | $13.39 | $13.81 | $13.81 | 1,719,740 |
| 2017-09-28 | $13.40 | $13.57 | $13.40 | $13.43 | $13.43 | 1,321,500 |
| 2017-09-27 | $13.34 | $13.54 | $13.34 | $13.41 | $13.41 | 1,750,840 |
| 2017-09-26 | $14.01 | $14.01 | $13.31 | $13.33 | $13.33 | 4,998,430 |
| 2017-09-25 | $14.55 | $14.65 | $13.97 | $14.01 | $14.01 | 1,962,170 |
| 2017-09-22 | $14.63 | $14.68 | $14.45 | $14.54 | $14.54 | 1,294,670 |
| 2017-09-21 | $14.78 | $14.95 | $14.46 | $14.48 | $14.48 | 1,885,280 |
| 2017-09-20 | $14.43 | $14.87 | $14.41 | $14.80 | $14.80 | 1,943,870 |
| 2017-09-19 | $14.56 | $14.65 | $14.41 | $14.43 | $14.43 | 1,935,100 |
| 2017-09-18 | $14.79 | $14.89 | $14.56 | $14.60 | $14.60 | 2,354,420 |
| 2017-09-15 | $14.80 | $14.83 | $14.51 | $14.77 | $14.77 | 2,278,210 |
| 2017-09-14 | $14.91 | $15.27 | $14.76 | $14.76 | $14.76 | 2,909,060 |
| 2017-09-13 | $15.13 | $15.18 | $14.81 | $14.92 | $14.92 | 3,424,560 |
| 2017-09-12 | $15.11 | $15.61 | $14.88 | $15.25 | $15.25 | 8,250,650 |
| 2017-09-11 | $14.23 | $14.89 | $14.23 | $14.87 | $14.87 | 4,031,390 |
| 2017-09-08 | $14.09 | $14.34 | $14.06 | $14.19 | $14.19 | 1,692,960 |
| 2017-09-07 | $14.44 | $14.46 | $14.07 | $14.08 | $14.08 | 2,856,400 |
| 2017-09-06 | $13.85 | $14.57 | $13.77 | $14.39 | $14.39 | 4,653,770 |
| 2017-09-05 | $13.77 | $13.90 | $13.71 | $13.88 | $13.88 | 1,177,000 |
| 2017-09-04 | $13.84 | $13.89 | $13.71 | $13.76 | $13.76 | 1,905,840 |
| 2017-09-01 | $13.94 | $14.00 | $13.83 | $13.91 | $13.91 | 1,480,540 |
| 2017-08-31 | $13.82 | $14.07 | $13.80 | $13.90 | $13.90 | 1,613,610 |
| 2017-08-30 | $14.00 | $14.22 | $13.80 | $13.84 | $13.84 | 2,714,040 |
| 2017-08-29 | $14.03 | $14.44 | $14.01 | $14.09 | $14.09 | 2,709,250 |
| 2017-08-28 | $14.07 | $14.32 | $13.80 | $14.09 | $14.09 | 4,749,590 |
| 2017-08-25 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2017-08-24 | $14.05 | $14.61 | $13.90 | $14.22 | $14.22 | 8,772,310 |
| 2017-08-23 | $13.26 | $13.91 | $13.26 | $13.91 | $13.91 | 4,295,730 |
| 2017-08-22 | $13.41 | $13.47 | $13.18 | $13.25 | $13.25 | 2,490,610 |
| 2017-08-21 | $13.52 | $13.79 | $13.33 | $13.36 | $13.36 | 3,679,710 |
| 2017-08-18 | $13.20 | $13.67 | $13.13 | $13.54 | $13.54 | 2,874,610 |
| 2017-08-17 | $12.95 | $13.52 | $12.91 | $13.24 | $13.24 | 3,194,300 |
| 2017-08-16 | $12.86 | $13.03 | $12.75 | $12.95 | $12.95 | 1,951,800 |
| 2017-08-15 | $12.64 | $13.06 | $12.60 | $12.88 | $12.88 | 2,938,240 |
| 2017-08-14 | $12.44 | $12.75 | $12.44 | $12.70 | $12.70 | 3,144,470 |
| 2017-08-11 | $12.18 | $12.87 | $12.11 | $12.87 | $12.87 | 3,166,080 |
| 2017-08-10 | $12.41 | $12.41 | $12.15 | $12.26 | $12.26 | 1,621,860 |
| 2017-08-09 | $12.23 | $12.45 | $12.20 | $12.35 | $12.35 | 2,082,840 |
| 2017-08-08 | $12.21 | $12.25 | $12.16 | $12.19 | $12.19 | 1,309,220 |
| 2017-08-07 | $12.21 | $12.31 | $12.15 | $12.24 | $12.24 | 1,228,510 |
| 2017-08-04 | $12.22 | $12.26 | $12.13 | $12.15 | $12.15 | 1,301,450 |
| 2017-08-03 | $12.22 | $12.26 | $12.12 | $12.20 | $12.20 | 1,518,960 |
| 2017-08-02 | $12.24 | $12.44 | $12.24 | $12.28 | $12.28 | 2,503,500 |
| 2017-08-01 | $12.22 | $12.37 | $12.15 | $12.25 | $12.25 | 1,512,760 |
| 2017-07-31 | $12.36 | $12.40 | $12.15 | $12.22 | $12.22 | 2,214,150 |
| 2017-07-28 | $12.39 | $12.67 | $12.38 | $12.39 | $12.39 | 1,852,500 |
| 2017-07-27 | $12.24 | $12.48 | $12.14 | $12.41 | $12.41 | 2,207,540 |
| 2017-07-26 | $12.28 | $12.30 | $12.15 | $12.25 | $12.25 | 1,298,320 |
| 2017-07-25 | $12.16 | $12.37 | $12.14 | $12.25 | $12.25 | 1,458,170 |
| 2017-07-24 | $12.10 | $12.23 | $12.05 | $12.19 | $12.19 | 2,018,090 |
| 2017-07-21 | $12.30 | $12.39 | $12.13 | $12.17 | $12.17 | 1,935,800 |
| 2017-07-20 | $12.23 | $12.52 | $12.15 | $12.25 | $12.25 | 2,484,460 |
| 2017-07-19 | $12.20 | $12.30 | $12.03 | $12.25 | $12.25 | 2,316,210 |
| 2017-07-18 | $12.29 | $12.45 | $12.26 | $12.26 | $12.26 | 3,101,100 |
| 2017-07-17 | $13.58 | $13.58 | $12.91 | $12.91 | $12.91 | 1,495,970 |
| 2017-07-14 | $13.51 | $13.65 | $13.42 | $13.59 | $13.59 | 1,424,000 |
| 2017-07-13 | $13.58 | $13.66 | $13.50 | $13.55 | $13.55 | 1,065,900 |
| 2017-07-12 | $13.32 | $13.78 | $13.13 | $13.64 | $13.64 | 2,162,790 |
| 2017-07-11 | $13.45 | $13.68 | $13.31 | $13.35 | $13.35 | 1,361,990 |
| 2017-07-10 | $13.44 | $13.59 | $13.38 | $13.45 | $13.45 | 1,459,510 |
| 2017-07-07 | $13.37 | $13.50 | $13.36 | $13.41 | $13.41 | 1,557,660 |
| 2017-07-06 | $13.80 | $13.81 | $13.46 | $13.54 | $13.54 | 1,925,320 |
| 2017-07-05 | $13.75 | $13.83 | $13.66 | $13.78 | $13.78 | 1,373,490 |
| 2017-07-04 | $13.76 | $13.85 | $13.72 | $13.77 | $13.77 | 1,013,050 |
| 2017-07-03 | $13.78 | $13.90 | $13.74 | $13.80 | $13.80 | 1,543,560 |
| 2017-06-30 | $13.70 | $13.87 | $13.65 | $13.83 | $13.83 | 851,470 |
| 2017-06-29 | $13.81 | $13.88 | $13.70 | $13.80 | $13.80 | 1,189,240 |
| 2017-06-28 | $13.84 | $14.04 | $13.69 | $13.82 | $13.82 | 1,548,720 |
| 2017-06-27 | $13.80 | $14.15 | $13.73 | $13.91 | $13.91 | 2,037,250 |
| 2017-06-26 | $13.59 | $13.84 | $13.51 | $13.81 | $13.81 | 2,115,140 |
| 2017-06-23 | $13.50 | $13.87 | $13.37 | $13.67 | $13.67 | 2,093,210 |
| 2017-06-22 | $14.06 | $14.15 | $13.60 | $13.66 | $13.66 | 2,500,400 |
| 2017-06-21 | $14.10 | $14.39 | $13.95 | $14.11 | $14.11 | 3,006,510 |
| 2017-06-20 | $13.75 | $14.24 | $13.72 | $14.11 | $14.11 | 3,467,460 |
| 2017-06-19 | $13.64 | $13.78 | $13.55 | $13.65 | $13.65 | 1,535,740 |
| 2017-06-16 | $13.52 | $13.80 | $13.50 | $13.60 | $13.60 | 1,298,260 |
| 2017-06-15 | $13.30 | $13.80 | $13.20 | $13.55 | $13.55 | 2,071,070 |
| 2017-06-14 | $13.15 | $13.44 | $13.03 | $13.34 | $13.34 | 1,941,010 |
| 2017-06-13 | $12.62 | $13.19 | $12.62 | $13.13 | $13.13 | 1,321,400 |
| 2017-06-12 | $13.48 | $13.48 | $12.98 | $12.98 | $12.98 | 2,367,130 |
| 2017-06-09 | $13.29 | $13.83 | $13.21 | $13.66 | $13.66 | 2,412,010 |
| 2017-06-08 | $13.39 | $13.46 | $13.23 | $13.30 | $13.30 | 1,387,750 |
| 2017-06-07 | $13.14 | $13.45 | $13.02 | $13.40 | $13.40 | 1,687,130 |
| 2017-06-06 | $13.01 | $13.20 | $12.93 | $13.14 | $13.14 | 1,167,990 |
| 2017-06-05 | $12.84 | $13.10 | $12.82 | $13.09 | $13.09 | 1,487,020 |
| 2017-06-02 | $12.38 | $12.81 | $12.28 | $12.76 | $12.76 | 1,328,750 |
| 2017-06-01 | $13.16 | $13.25 | $12.48 | $12.48 | $12.48 | 1,750,890 |
| 2017-05-31 | $13.48 | $13.50 | $13.02 | $13.12 | $13.12 | 1,321,840 |
| 2017-05-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-05-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2017-05-26 | $13.12 | $13.40 | $13.03 | $13.26 | $13.26 | 1,586,490 |
| 2017-05-25 | $12.82 | $13.14 | $12.73 | $13.05 | $13.05 | 1,546,650 |
| 2017-05-24 | $12.67 | $12.94 | $12.53 | $12.86 | $12.86 | 1,606,660 |
| 2017-05-23 | $13.31 | $13.38 | $12.73 | $12.74 | $12.74 | 2,425,750 |
| 2017-05-22 | $14.17 | $14.17 | $13.40 | $13.40 | $13.40 | 2,548,900 |
| 2017-05-19 | $14.35 | $14.59 | $14.02 | $14.11 | $14.11 | 1,970,110 |
| 2017-05-18 | $13.92 | $14.67 | $13.88 | $14.41 | $14.41 | 2,307,880 |
| 2017-05-17 | $14.37 | $14.58 | $14.24 | $14.34 | $14.34 | 2,338,840 |
| 2017-05-16 | $13.80 | $14.47 | $13.80 | $14.41 | $14.41 | 2,860,130 |
| 2017-05-15 | $13.61 | $14.27 | $13.44 | $13.90 | $13.90 | 2,604,930 |
| 2017-05-12 | $13.33 | $13.78 | $13.03 | $13.60 | $13.60 | 2,941,270 |
| 2017-05-11 | $13.53 | $13.62 | $13.11 | $13.34 | $13.34 | 3,765,170 |
| 2017-05-10 | $14.56 | $14.65 | $13.78 | $13.80 | $13.80 | 3,096,990 |
| 2017-05-09 | $14.34 | $14.57 | $14.03 | $14.50 | $14.50 | 2,619,350 |
| 2017-05-08 | $14.30 | $14.81 | $14.25 | $14.33 | $14.33 | 2,444,840 |
| 2017-05-05 | $15.05 | $15.12 | $14.58 | $14.61 | $14.61 | 3,479,180 |
| 2017-05-04 | $15.98 | $16.02 | $15.29 | $15.29 | $15.29 | 5,916,590 |
| 2017-05-03 | $15.62 | $16.22 | $15.52 | $16.09 | $16.09 | 3,780,630 |
| 2017-05-02 | $15.75 | $15.88 | $15.55 | $15.62 | $15.62 | 2,160,730 |
| 2017-05-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2017-04-28 | $15.60 | $16.09 | $15.52 | $15.86 | $15.86 | 3,825,150 |
| 2017-04-27 | $14.96 | $15.84 | $14.92 | $15.68 | $15.68 | 7,037,680 |
| 2017-04-26 | $14.86 | $15.20 | $14.53 | $15.09 | $15.09 | 8,559,990 |
| 2017-04-25 | $15.29 | $15.75 | $15.29 | $15.29 | $15.29 | 2,714,840 |
| 2017-04-24 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2017-04-21 | $16.25 | $16.42 | $16.07 | $16.09 | $16.09 | 2,378,940 |
| 2017-04-20 | $16.21 | $16.72 | $15.95 | $16.31 | $16.31 | 3,251,210 |
| 2017-04-19 | $16.15 | $16.44 | $15.59 | $16.35 | $16.35 | 5,185,310 |
| 2017-04-18 | $16.98 | $17.14 | $16.38 | $16.41 | $16.41 | 3,427,810 |
| 2017-04-17 | $17.38 | $17.38 | $16.62 | $16.99 | $16.99 | 5,287,090 |
| 2017-04-14 | $17.58 | $17.90 | $17.38 | $17.49 | $17.49 | 3,478,430 |
| 2017-04-13 | $17.30 | $18.02 | $17.30 | $17.65 | $17.65 | 5,689,040 |
| 2017-04-12 | $17.30 | $17.87 | $17.07 | $17.16 | $17.16 | 9,632,190 |
| 2017-04-11 | $17.95 | $18.35 | $17.91 | $17.91 | $17.91 | 2,964,100 |
| 2017-04-10 | $19.78 | $19.87 | $18.85 | $18.85 | $18.85 | 5,415,780 |
| 2017-04-07 | $19.48 | $20.08 | $19.46 | $19.84 | $19.84 | 9,172,150 |
| 2017-04-06 | $20.09 | $20.15 | $20.09 | $20.09 | $20.09 | 5,850,410 |
| 2017-04-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 246,600 |
| 2017-04-04 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2017-04-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2017-03-31 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 84,100 |
| 2017-03-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 66,800 |
| 2017-03-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 39,700 |
| 2017-03-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 70,600 |
| 2017-03-27 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2017-03-24 | $27.25 | $27.46 | $27.03 | $27.33 | $27.33 | 2,756,980 |
| 2017-03-23 | $27.00 | $27.28 | $26.94 | $27.20 | $27.20 | 3,840,410 |
| 2017-03-22 | $28.02 | $28.02 | $27.30 | $27.33 | $27.33 | 5,004,970 |
| 2017-03-21 | $28.40 | $28.52 | $28.00 | $28.07 | $28.07 | 2,720,130 |
| 2017-03-20 | $28.56 | $28.78 | $28.16 | $28.26 | $28.26 | 2,770,290 |
| 2017-03-17 | $29.07 | $29.10 | $28.51 | $28.57 | $28.57 | 3,936,290 |
| 2017-03-16 | $28.69 | $29.50 | $28.57 | $29.06 | $29.06 | 5,318,760 |
| 2017-03-15 | $29.01 | $30.20 | $27.30 | $29.41 | $29.41 | 9,227,020 |
| 2017-03-14 | $30.20 | $30.38 | $29.92 | $29.97 | $29.97 | 2,448,800 |
| 2017-03-13 | $30.00 | $30.20 | $29.61 | $30.16 | $30.16 | 2,795,140 |
| 2017-03-10 | $30.64 | $30.80 | $30.00 | $30.23 | $30.23 | 4,012,770 |
| 2017-03-09 | $30.39 | $30.93 | $30.39 | $30.63 | $30.63 | 3,078,390 |
| 2017-03-08 | $30.82 | $30.82 | $30.51 | $30.53 | $30.53 | 3,333,970 |
| 2017-03-07 | $31.10 | $31.10 | $30.66 | $30.92 | $30.92 | 4,148,460 |
| 2017-03-06 | $30.91 | $31.38 | $30.76 | $31.19 | $31.19 | 5,288,160 |
| 2017-03-03 | $30.71 | $31.50 | $29.75 | $31.15 | $31.15 | 7,360,120 |
| 2017-03-02 | $30.73 | $31.18 | $30.72 | $30.83 | $30.83 | 3,575,730 |
| 2017-03-01 | $30.95 | $31.05 | $30.61 | $30.72 | $30.72 | 5,636,990 |
| 2017-02-28 | $31.00 | $31.11 | $30.70 | $31.10 | $31.10 | 4,089,240 |
| 2017-02-27 | $32.34 | $32.34 | $30.11 | $31.11 | $31.11 | 10,396,850 |
| 2017-02-24 | $33.30 | $33.39 | $32.80 | $33.16 | $33.16 | 4,813,180 |
| 2017-02-23 | $34.28 | $34.40 | $33.20 | $33.41 | $33.41 | 6,946,540 |
| 2017-02-22 | $32.80 | $33.88 | $32.51 | $33.84 | $33.84 | 10,183,800 |
| 2017-02-21 | $32.54 | $33.45 | $32.54 | $33.08 | $33.08 | 8,577,040 |
| 2017-02-20 | $32.12 | $32.70 | $31.85 | $32.47 | $32.47 | 4,759,080 |
| 2017-02-17 | $32.06 | $33.58 | $31.16 | $32.72 | $32.72 | 10,311,910 |
| 2017-02-16 | $32.39 | $33.00 | $32.21 | $32.60 | $32.60 | 6,469,980 |
| 2017-02-15 | $31.90 | $33.30 | $31.62 | $32.32 | $32.32 | 9,331,080 |
| 2017-02-14 | $32.15 | $32.32 | $31.66 | $31.94 | $31.94 | 3,849,410 |
| 2017-02-13 | $31.25 | $32.35 | $31.10 | $32.15 | $32.15 | 5,622,300 |
| 2017-02-10 | $32.10 | $32.27 | $31.51 | $31.53 | $31.53 | 5,310,100 |
| 2017-02-09 | $32.03 | $33.38 | $31.96 | $32.28 | $32.28 | 7,902,180 |
| 2017-02-08 | $31.82 | $32.29 | $31.82 | $32.16 | $32.16 | 5,144,490 |
| 2017-02-07 | $31.41 | $32.49 | $31.20 | $32.23 | $32.23 | 8,157,190 |
| 2017-02-06 | $30.75 | $32.08 | $30.50 | $31.72 | $31.72 | 7,830,170 |
| 2017-02-03 | $30.76 | $31.68 | $29.60 | $31.18 | $31.18 | 7,402,010 |
| 2017-02-02 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2017-02-01 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2017-01-31 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2017-01-30 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2017-01-27 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2017-01-26 | $30.75 | $32.26 | $30.75 | $31.08 | $31.08 | 14,159,090 |
| 2017-01-25 | $33.50 | $34.95 | $33.50 | $34.16 | $34.16 | 8,177,710 |
| 2017-01-24 | $34.20 | $34.80 | $33.12 | $33.45 | $33.45 | 7,313,590 |
| 2017-01-23 | $34.40 | $35.51 | $33.89 | $34.32 | $34.32 | 8,492,840 |
| 2017-01-20 | $32.15 | $35.48 | $32.15 | $34.86 | $34.86 | 12,359,700 |
| 2017-01-19 | $33.64 | $35.29 | $33.63 | $33.63 | $33.63 | 14,809,290 |
| 2017-01-18 | $37.52 | $37.77 | $36.35 | $37.37 | $37.37 | 12,872,350 |
| 2017-01-17 | $36.92 | $39.76 | $35.80 | $38.11 | $38.11 | 22,113,600 |
| 2017-01-16 | $33.39 | $36.64 | $33.39 | $36.64 | $36.64 | 16,229,240 |
| 2017-01-13 | $35.65 | $35.80 | $32.90 | $33.31 | $33.31 | 6,950,040 |
| 2017-01-12 | $35.40 | $36.29 | $35.11 | $35.85 | $35.85 | 7,406,030 |
| 2017-01-11 | $35.53 | $35.99 | $35.02 | $35.47 | $35.47 | 7,022,140 |
| 2017-01-10 | $35.86 | $36.63 | $35.18 | $35.97 | $35.97 | 9,768,330 |
| 2017-01-09 | $36.19 | $38.59 | $35.71 | $36.43 | $36.43 | 15,795,640 |
| 2017-01-06 | $37.17 | $38.18 | $35.72 | $36.25 | $36.25 | 15,465,370 |
| 2017-01-05 | $34.41 | $37.14 | $33.82 | $37.14 | $37.14 | 19,791,660 |
| 2017-01-04 | $30.85 | $33.76 | $30.50 | $33.76 | $33.76 | 8,270,460 |
| 2017-01-03 | $30.70 | $30.99 | $30.45 | $30.69 | $30.69 | 1,901,860 |
| 2017-01-02 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2016-12-30 | $31.38 | $31.52 | $30.41 | $30.58 | $30.58 | 2,680,220 |
| 2016-12-29 | $32.01 | $32.04 | $31.30 | $31.43 | $31.43 | 2,868,640 |
| 2016-12-28 | $32.50 | $32.74 | $32.02 | $32.07 | $32.07 | 3,135,100 |
| 2016-12-27 | $32.61 | $33.07 | $32.01 | $32.86 | $32.86 | 4,804,770 |
| 2016-12-26 | $32.11 | $33.50 | $31.10 | $32.77 | $32.77 | 6,654,300 |
| 2016-12-23 | $33.92 | $33.92 | $31.91 | $31.99 | $31.99 | 8,985,670 |
| 2016-12-22 | $29.83 | $32.67 | $29.40 | $32.67 | $32.67 | 8,660,020 |
| 2016-12-21 | $29.58 | $29.78 | $29.51 | $29.70 | $29.70 | 1,094,570 |
| 2016-12-20 | $29.54 | $29.95 | $29.48 | $29.58 | $29.58 | 1,234,870 |
| 2016-12-19 | $30.30 | $30.50 | $29.55 | $29.84 | $29.84 | 2,057,690 |
| 2016-12-16 | $29.71 | $31.00 | $29.36 | $30.59 | $30.59 | 3,362,570 |
| 2016-12-15 | $29.19 | $30.18 | $29.00 | $29.71 | $29.71 | 2,292,080 |
| 2016-12-14 | $29.39 | $31.29 | $28.50 | $29.67 | $29.67 | 3,678,770 |
| 2016-12-13 | $30.08 | $30.19 | $28.72 | $29.40 | $29.40 | 2,364,050 |
| 2016-12-12 | $33.04 | $33.20 | $30.01 | $30.07 | $30.07 | 3,574,400 |
| 2016-12-09 | $33.10 | $33.25 | $32.76 | $32.82 | $32.82 | 1,375,350 |
| 2016-12-08 | $33.61 | $33.70 | $33.07 | $33.15 | $33.15 | 1,242,240 |
| 2016-12-07 | $33.44 | $33.55 | $33.20 | $33.46 | $33.46 | 1,150,110 |
| 2016-12-06 | $33.38 | $33.78 | $32.91 | $33.45 | $33.45 | 2,069,090 |
| 2016-12-05 | $33.53 | $33.85 | $32.90 | $32.91 | $32.91 | 2,182,730 |
| 2016-12-02 | $34.82 | $34.82 | $33.95 | $33.96 | $33.96 | 1,998,290 |
| 2016-12-01 | $34.65 | $34.98 | $34.61 | $34.76 | $34.76 | 1,176,890 |
| 2016-11-30 | $34.60 | $35.04 | $34.60 | $34.77 | $34.77 | 1,146,570 |
| 2016-11-29 | $35.08 | $35.11 | $34.65 | $34.70 | $34.70 | 1,616,960 |
| 2016-11-28 | $35.15 | $35.29 | $34.93 | $35.12 | $35.12 | 1,284,270 |
| 2016-11-25 | $35.30 | $35.45 | $34.50 | $35.04 | $35.04 | 2,404,800 |
| 2016-11-24 | $35.80 | $36.25 | $35.28 | $35.33 | $35.33 | 3,101,080 |
| 2016-11-23 | $35.75 | $36.48 | $35.51 | $35.79 | $35.79 | 3,606,060 |
| 2016-11-22 | $35.33 | $36.35 | $35.33 | $35.77 | $35.77 | 2,761,080 |
| 2016-11-21 | $35.62 | $35.95 | $35.33 | $35.43 | $35.43 | 2,060,040 |
| 2016-11-18 | $35.55 | $35.97 | $35.50 | $35.62 | $35.62 | 2,243,280 |
| 2016-11-17 | $35.90 | $36.64 | $35.70 | $35.83 | $35.83 | 3,757,000 |
| 2016-11-16 | $35.61 | $37.77 | $35.61 | $36.45 | $36.45 | 8,556,110 |
| 2016-11-15 | $35.30 | $35.70 | $35.05 | $35.68 | $35.68 | 3,187,630 |
| 2016-11-14 | $35.20 | $35.44 | $35.03 | $35.19 | $35.19 | 2,261,540 |
| 2016-11-11 | $35.02 | $35.20 | $34.82 | $35.11 | $35.11 | 1,910,100 |
| 2016-11-10 | $34.98 | $35.33 | $34.76 | $34.97 | $34.97 | 1,978,560 |
| 2016-11-09 | $35.32 | $35.38 | $34.49 | $34.63 | $34.63 | 2,073,890 |
| 2016-11-08 | $35.25 | $35.46 | $35.00 | $35.13 | $35.13 | 1,412,640 |
| 2016-11-07 | $35.18 | $35.50 | $35.00 | $35.11 | $35.11 | 1,532,380 |
| 2016-11-04 | $35.00 | $35.60 | $34.90 | $35.15 | $35.15 | 2,215,690 |
| 2016-11-03 | $35.01 | $36.57 | $35.00 | $35.46 | $35.46 | 3,327,150 |
| 2016-11-02 | $35.51 | $35.51 | $35.08 | $35.15 | $35.15 | 1,924,360 |
| 2016-11-01 | $35.41 | $35.68 | $35.20 | $35.59 | $35.59 | 1,326,280 |
| 2016-10-31 | $35.20 | $35.48 | $35.06 | $35.40 | $35.40 | 0 |
| 2016-10-28 | $35.65 | $35.83 | $35.28 | $35.33 | $35.33 | 1,676,700 |
| 2016-10-27 | $35.81 | $35.81 | $35.50 | $35.63 | $35.63 | 1,956,880 |
| 2016-10-26 | $36.23 | $36.35 | $35.90 | $36.03 | $36.03 | 2,539,240 |
| 2016-10-25 | $35.85 | $37.40 | $35.70 | $36.69 | $36.69 | 4,470,130 |
| 2016-10-24 | $35.60 | $36.13 | $35.45 | $35.94 | $35.94 | 1,792,560 |
| 2016-10-21 | $36.09 | $36.26 | $35.27 | $35.53 | $35.53 | 2,153,280 |
| 2016-10-20 | $35.89 | $36.50 | $35.89 | $36.08 | $36.08 | 1,970,180 |
| 2016-10-19 | $36.49 | $36.55 | $35.93 | $36.09 | $36.09 | 3,127,420 |
| 2016-10-18 | $35.05 | $37.56 | $35.05 | $36.72 | $36.72 | 5,599,430 |
| 2016-10-17 | $35.93 | $35.98 | $35.12 | $35.28 | $35.28 | 1,545,720 |
| 2016-10-14 | $35.72 | $36.00 | $35.39 | $35.72 | $35.72 | 1,335,360 |
| 2016-10-13 | $35.56 | $35.99 | $35.47 | $35.67 | $35.67 | 1,397,510 |
| 2016-10-12 | $36.11 | $36.15 | $35.77 | $35.84 | $35.84 | 1,518,000 |
| 2016-10-11 | $36.42 | $36.60 | $35.91 | $36.14 | $36.14 | 2,830,380 |
| 2016-10-10 | $34.85 | $36.39 | $34.85 | $36.11 | $36.11 | 2,707,540 |
| 2016-10-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2016-10-06 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2016-10-05 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2016-10-04 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2016-10-03 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2016-09-30 | $34.78 | $34.84 | $34.60 | $34.79 | $34.79 | 1,180,230 |
| 2016-09-29 | $34.93 | $35.20 | $34.69 | $34.75 | $34.75 | 1,059,000 |
| 2016-09-28 | $35.19 | $35.19 | $34.89 | $34.92 | $34.92 | 1,118,890 |
| 2016-09-27 | $34.51 | $35.05 | $34.51 | $35.02 | $35.02 | 1,611,510 |
| 2016-09-26 | $36.38 | $36.39 | $34.69 | $34.78 | $34.78 | 2,529,010 |
| 2016-09-23 | $37.20 | $37.25 | $36.40 | $36.41 | $36.41 | 2,519,510 |
| 2016-09-22 | $37.40 | $37.48 | $37.11 | $37.13 | $37.13 | 1,448,800 |
| 2016-09-21 | $37.07 | $37.37 | $37.07 | $37.18 | $37.18 | 1,235,960 |
| 2016-09-20 | $37.90 | $37.90 | $37.10 | $37.17 | $37.17 | 2,414,770 |
| 2016-09-19 | $37.83 | $38.10 | $37.70 | $37.90 | $37.90 | 1,419,100 |
| 2016-09-16 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 0 |
| 2016-09-15 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 0 |
| 2016-09-14 | $38.25 | $38.45 | $37.00 | $37.83 | $37.83 | 1,705,960 |
| 2016-09-13 | $38.81 | $39.18 | $38.10 | $38.23 | $38.23 | 2,335,560 |
| 2016-09-12 | $38.00 | $39.39 | $37.78 | $38.13 | $38.13 | 2,590,850 |
| 2016-09-09 | $39.00 | $39.48 | $38.85 | $38.88 | $38.88 | 1,638,130 |
| 2016-09-08 | $39.11 | $39.36 | $38.86 | $39.15 | $39.15 | 1,867,940 |
| 2016-09-07 | $39.30 | $40.60 | $39.04 | $39.24 | $39.24 | 3,289,120 |
| 2016-09-06 | $38.96 | $39.37 | $38.40 | $39.30 | $39.30 | 2,192,860 |
| 2016-09-05 | $38.60 | $39.29 | $38.58 | $38.88 | $38.88 | 1,478,960 |
| 2016-09-02 | $39.26 | $39.40 | $38.85 | $38.89 | $38.89 | 2,190,480 |
| 2016-09-01 | $39.80 | $39.80 | $39.38 | $39.40 | $39.40 | 1,729,000 |
| 2016-08-31 | $39.63 | $39.87 | $39.47 | $39.62 | $39.62 | 1,783,370 |
| 2016-08-30 | $39.88 | $39.98 | $39.40 | $39.56 | $39.56 | 1,839,130 |
| 2016-08-29 | $39.49 | $39.96 | $39.11 | $39.68 | $39.68 | 1,812,000 |
| 2016-08-26 | $39.85 | $40.48 | $39.50 | $39.71 | $39.71 | 2,570,170 |
| 2016-08-25 | $40.00 | $40.14 | $39.26 | $39.64 | $39.64 | 3,784,020 |
| 2016-08-24 | $39.69 | $42.22 | $39.34 | $40.80 | $40.80 | 7,565,390 |
| 2016-08-23 | $39.51 | $39.78 | $39.31 | $39.69 | $39.69 | 1,621,100 |
| 2016-08-22 | $40.22 | $40.54 | $39.21 | $39.51 | $39.51 | 2,717,010 |
| 2016-08-19 | $40.70 | $41.15 | $40.50 | $40.56 | $40.56 | 4,131,840 |
| 2016-08-18 | $39.99 | $42.00 | $39.62 | $41.25 | $41.25 | 7,515,430 |
| 2016-08-17 | $40.00 | $40.25 | $39.73 | $40.02 | $40.02 | 3,026,660 |
| 2016-08-16 | $39.93 | $40.40 | $39.73 | $40.28 | $40.28 | 3,983,730 |
| 2016-08-15 | $39.70 | $39.96 | $38.75 | $39.92 | $39.92 | 4,032,190 |
| 2016-08-12 | $38.88 | $39.15 | $38.61 | $39.03 | $39.03 | 1,927,030 |
| 2016-08-11 | $39.70 | $39.85 | $38.85 | $38.87 | $38.87 | 2,331,320 |
| 2016-08-10 | $39.48 | $40.27 | $39.48 | $39.88 | $39.88 | 3,590,600 |
| 2016-08-09 | $39.09 | $39.56 | $38.90 | $39.47 | $39.47 | 2,633,300 |
| 2016-08-08 | $38.99 | $39.19 | $38.38 | $39.17 | $39.17 | 2,295,620 |
| 2016-08-05 | $39.50 | $39.51 | $38.96 | $38.99 | $38.99 | 2,040,390 |
| 2016-08-04 | $39.23 | $39.65 | $38.76 | $39.50 | $39.50 | 3,070,060 |
| 2016-08-03 | $39.19 | $39.40 | $38.83 | $39.28 | $39.28 | 2,228,840 |
| 2016-08-02 | $38.98 | $39.59 | $38.79 | $39.17 | $39.17 | 2,513,350 |
| 2016-08-01 | $39.99 | $39.99 | $38.01 | $38.71 | $38.71 | 3,451,960 |
| 2016-07-29 | $40.95 | $41.16 | $39.96 | $40.12 | $40.12 | 3,428,980 |
| 2016-07-28 | $42.02 | $42.66 | $40.00 | $40.94 | $40.94 | 6,464,160 |
| 2016-07-27 | $44.87 | $45.36 | $41.40 | $42.00 | $42.00 | 7,737,180 |
| 2016-07-26 | $44.55 | $44.98 | $44.20 | $44.87 | $44.87 | 4,251,670 |
| 2016-07-25 | $43.98 | $45.39 | $43.54 | $44.56 | $44.56 | 4,975,130 |
| 2016-07-22 | $44.82 | $44.96 | $44.20 | $44.58 | $44.58 | 4,512,660 |
| 2016-07-21 | $44.25 | $44.59 | $43.61 | $44.52 | $44.52 | 5,687,180 |
| 2016-07-20 | $44.18 | $46.49 | $44.15 | $44.66 | $44.66 | 10,536,160 |
| 2016-07-19 | $44.20 | $44.40 | $43.36 | $43.98 | $43.98 | 4,562,110 |
| 2016-07-18 | $43.95 | $44.88 | $43.91 | $44.20 | $44.20 | 5,763,360 |
| 2016-07-15 | $44.79 | $44.89 | $43.90 | $44.30 | $44.30 | 9,696,220 |
| 2016-07-14 | $43.60 | $47.59 | $43.28 | $45.66 | $45.66 | 17,737,380 |
| 2016-07-13 | $43.09 | $43.45 | $42.80 | $43.33 | $43.33 | 5,087,010 |
| 2016-07-12 | $42.91 | $43.31 | $42.20 | $43.09 | $43.09 | 4,329,460 |
| 2016-07-11 | $42.84 | $43.44 | $42.51 | $42.89 | $42.89 | 4,957,070 |
| 2016-07-08 | $42.98 | $43.57 | $42.50 | $42.84 | $42.84 | 4,906,510 |
| 2016-07-07 | $42.81 | $43.34 | $42.22 | $42.74 | $42.74 | 4,150,050 |
| 2016-07-06 | $43.43 | $43.43 | $42.71 | $42.94 | $42.94 | 3,828,090 |
| 2016-07-05 | $43.27 | $43.80 | $42.79 | $43.49 | $43.49 | 5,099,440 |
| 2016-07-04 | $42.22 | $43.30 | $41.90 | $43.13 | $43.13 | 4,132,520 |
| 2016-07-01 | $42.30 | $42.86 | $42.13 | $42.30 | $42.30 | 4,658,720 |
| 2016-06-30 | $43.52 | $43.87 | $42.94 | $43.11 | $43.11 | 3,994,970 |
| 2016-06-29 | $43.84 | $44.49 | $43.45 | $43.68 | $43.68 | 6,108,040 |
| 2016-06-28 | $42.40 | $44.39 | $42.20 | $44.24 | $44.24 | 9,973,240 |
| 2016-06-27 | $41.17 | $42.40 | $41.12 | $42.33 | $42.33 | 4,136,090 |
| 2016-06-24 | $42.69 | $42.98 | $39.18 | $41.79 | $41.79 | 5,849,090 |
| 2016-06-23 | $42.58 | $43.88 | $41.90 | $42.73 | $42.73 | 5,333,740 |
| 2016-06-22 | $42.28 | $42.68 | $41.74 | $42.58 | $42.58 | 3,568,970 |
| 2016-06-21 | $43.66 | $44.30 | $41.92 | $42.25 | $42.25 | 5,214,910 |
| 2016-06-20 | $43.00 | $43.98 | $42.67 | $43.20 | $43.20 | 3,572,230 |
| 2016-06-17 | $43.56 | $44.53 | $42.80 | $43.21 | $43.21 | 7,184,190 |
| 2016-06-16 | $43.33 | $46.35 | $43.03 | $44.37 | $44.37 | 11,130,270 |
| 2016-06-15 | $40.67 | $44.30 | $40.04 | $43.32 | $43.32 | 8,358,380 |
| 2016-06-14 | $40.77 | $42.26 | $40.01 | $41.19 | $41.19 | 5,019,110 |
| 2016-06-13 | $44.30 | $44.31 | $40.77 | $40.77 | $40.77 | 7,949,740 |
| 2016-06-10 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2016-06-09 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2016-06-08 | $45.70 | $46.13 | $44.50 | $45.30 | $45.30 | 7,273,570 |
| 2016-06-07 | $45.20 | $46.49 | $44.29 | $46.14 | $46.14 | 10,408,640 |
| 2016-06-06 | $45.40 | $45.80 | $44.50 | $45.31 | $45.31 | 9,231,870 |
| 2016-06-03 | $43.30 | $47.81 | $43.30 | $45.85 | $45.85 | 15,367,690 |
| 2016-06-02 | $43.55 | $44.39 | $43.11 | $43.67 | $43.67 | 5,619,530 |
| 2016-06-01 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 0 |
| 2016-05-31 | $41.38 | $43.44 | $41.38 | $43.23 | $43.23 | 6,868,370 |
| 2016-05-30 | $41.21 | $41.86 | $40.80 | $41.38 | $41.38 | 2,818,800 |
| 2016-05-27 | $41.87 | $41.96 | $41.15 | $41.20 | $41.20 | 3,032,020 |
| 2016-05-26 | $41.70 | $42.09 | $40.46 | $41.68 | $41.68 | 3,887,390 |
| 2016-05-25 | $43.30 | $43.50 | $41.50 | $41.86 | $41.86 | 4,967,400 |
| 2016-05-24 | $42.61 | $43.86 | $42.61 | $42.79 | $42.79 | 5,714,330 |
| 2016-05-23 | $42.60 | $43.18 | $42.21 | $42.68 | $42.68 | 4,621,310 |
| 2016-05-20 | $41.39 | $42.35 | $41.21 | $42.11 | $42.11 | 3,965,070 |
| 2016-05-19 | $41.51 | $43.35 | $41.51 | $42.35 | $42.35 | 5,262,410 |
| 2016-05-18 | $43.70 | $44.00 | $41.15 | $42.09 | $42.09 | 7,952,640 |
| 2016-05-17 | $42.55 | $46.50 | $42.11 | $44.77 | $44.77 | 11,547,870 |
| 2016-05-16 | $41.00 | $42.61 | $40.21 | $42.49 | $42.49 | 5,491,420 |
| 2016-05-13 | $41.01 | $43.40 | $41.00 | $41.82 | $41.82 | 5,212,660 |
| 2016-05-12 | $40.76 | $41.91 | $39.07 | $41.44 | $41.44 | 4,528,350 |
| 2016-05-11 | $42.05 | $42.50 | $40.74 | $41.18 | $41.18 | 3,697,780 |
| 2016-05-10 | $41.60 | $42.97 | $41.60 | $41.99 | $41.99 | 4,687,770 |
| 2016-05-09 | $44.20 | $44.20 | $40.80 | $41.65 | $41.65 | 5,826,650 |
| 2016-05-06 | $47.01 | $47.50 | $44.40 | $44.78 | $44.78 | 7,325,450 |
| 2016-05-05 | $46.90 | $48.10 | $46.88 | $47.23 | $47.23 | 5,321,320 |
| 2016-05-04 | $47.19 | $47.40 | $46.65 | $46.88 | $46.88 | 5,486,520 |
| 2016-05-03 | $45.53 | $47.75 | $45.40 | $47.46 | $47.46 | 6,859,130 |
| 2016-05-02 | $45.54 | $45.54 | $45.54 | $45.54 | $45.54 | 0 |
| 2016-04-29 | $45.40 | $46.35 | $45.07 | $45.54 | $45.54 | 3,726,660 |
| 2016-04-28 | $46.36 | $46.85 | $44.80 | $45.46 | $45.46 | 4,949,030 |
| 2016-04-27 | $47.02 | $47.48 | $46.00 | $46.29 | $46.29 | 4,641,530 |
| 2016-04-26 | $46.80 | $47.50 | $46.28 | $47.24 | $47.24 | 5,206,400 |
| 2016-04-25 | $46.27 | $48.00 | $46.27 | $47.20 | $47.20 | 6,510,820 |
| 2016-04-22 | $45.32 | $46.99 | $44.65 | $46.85 | $46.85 | 5,980,560 |
| 2016-04-21 | $46.53 | $47.16 | $45.25 | $45.51 | $45.51 | 5,984,810 |
| 2016-04-20 | $50.72 | $50.90 | $46.00 | $46.74 | $46.74 | 9,916,030 |
| 2016-04-19 | $50.82 | $51.00 | $49.88 | $50.53 | $50.53 | 6,388,190 |
| 2016-04-18 | $51.24 | $51.26 | $49.88 | $50.32 | $50.32 | 8,539,850 |
| 2016-04-15 | $52.89 | $53.80 | $52.00 | $52.26 | $52.26 | 7,629,780 |
| 2016-04-14 | $52.72 | $53.50 | $51.91 | $52.77 | $52.77 | 7,293,650 |
| 2016-04-13 | $52.82 | $53.89 | $52.33 | $52.58 | $52.58 | 10,827,480 |
| 2016-04-12 | $54.80 | $54.80 | $51.45 | $52.54 | $52.54 | 12,926,270 |
| 2016-04-11 | $53.05 | $56.33 | $52.31 | $54.98 | $54.98 | 18,242,230 |
| 2016-04-08 | $50.50 | $53.98 | $50.00 | $52.78 | $52.78 | 15,153,970 |
| 2016-04-07 | $52.98 | $54.40 | $51.00 | $51.75 | $51.75 | 14,825,930 |
| 2016-04-06 | $52.16 | $53.68 | $52.16 | $52.56 | $52.56 | 12,825,730 |
| 2016-04-05 | $51.00 | $54.52 | $51.00 | $54.00 | $54.00 | 16,800,280 |
| 2016-04-04 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2016-04-01 | $51.00 | $51.58 | $49.50 | $50.52 | $50.52 | 9,057,930 |
| 2016-03-31 | $52.20 | $54.24 | $51.68 | $51.93 | $51.93 | 13,162,510 |
| 2016-03-30 | $50.90 | $52.21 | $49.94 | $52.18 | $52.18 | 10,585,820 |
| 2016-03-29 | $51.20 | $51.90 | $49.20 | $49.88 | $49.88 | 7,859,610 |
| 2016-03-28 | $51.90 | $53.30 | $51.02 | $51.47 | $51.47 | 10,056,020 |
| 2016-03-25 | $50.80 | $51.81 | $50.10 | $51.24 | $51.24 | 7,622,160 |
| 2016-03-24 | $51.96 | $54.18 | $50.74 | $51.29 | $51.29 | 15,625,780 |
| 2016-03-23 | $49.99 | $54.66 | $49.80 | $53.01 | $53.01 | 17,927,370 |
| 2016-03-22 | $51.44 | $52.44 | $50.00 | $50.08 | $50.08 | 13,563,940 |
| 2016-03-21 | $50.98 | $53.80 | $50.03 | $52.49 | $52.49 | 17,529,440 |
| 2016-03-18 | $50.30 | $53.21 | $50.10 | $50.82 | $50.82 | 22,147,630 |
| 2016-03-17 | $48.30 | $52.20 | $48.00 | $50.98 | $50.98 | 21,828,690 |
| 2016-03-16 | $46.05 | $49.83 | $45.07 | $48.76 | $48.76 | 17,584,510 |
| 2016-03-15 | $44.40 | $48.59 | $44.21 | $46.02 | $46.02 | 14,603,850 |
| 2016-03-14 | $44.50 | $46.55 | $43.99 | $44.89 | $44.89 | 11,313,630 |
| 2016-03-11 | $44.00 | $44.00 | $42.50 | $43.01 | $43.01 | 7,764,100 |
| 2016-03-10 | $46.80 | $47.80 | $44.04 | $44.61 | $44.61 | 10,492,160 |
| 2016-03-09 | $46.50 | $49.68 | $46.00 | $47.05 | $47.05 | 10,557,550 |
| 2016-03-08 | $47.59 | $48.98 | $44.00 | $48.11 | $48.11 | 12,481,240 |
| 2016-03-07 | $47.75 | $49.20 | $46.99 | $47.53 | $47.53 | 10,015,470 |
| 2016-03-04 | $50.50 | $51.50 | $46.97 | $46.97 | $46.97 | 15,398,200 |
| 2016-03-03 | $50.60 | $55.00 | $49.28 | $52.19 | $52.19 | 26,251,770 |
| 2016-03-02 | $45.50 | $50.59 | $44.80 | $50.59 | $50.59 | 20,719,390 |
| 2016-03-01 | $45.08 | $47.80 | $43.85 | $45.99 | $45.99 | 15,334,220 |
| 2016-02-29 | $47.08 | $47.65 | $43.66 | $45.96 | $45.96 | 14,495,310 |
| 2016-02-26 | $51.50 | $51.88 | $47.48 | $48.14 | $48.14 | 18,469,160 |
| 2016-02-25 | $52.51 | $54.50 | $50.00 | $51.13 | $51.13 | 24,410,850 |
| 2016-02-24 | $52.00 | $56.40 | $51.00 | $52.54 | $52.54 | 26,868,420 |
| 2016-02-23 | $47.00 | $51.32 | $45.80 | $51.32 | $51.32 | 20,558,400 |
| 2016-02-22 | $42.99 | $46.65 | $42.00 | $46.65 | $46.65 | 20,097,990 |
| 2016-02-19 | $38.78 | $42.41 | $38.05 | $42.41 | $42.41 | 16,045,060 |
| 2016-02-18 | $38.48 | $38.89 | $37.22 | $38.55 | $38.55 | 10,416,580 |
| 2016-02-17 | $36.68 | $39.80 | $36.40 | $38.43 | $38.43 | 9,880,790 |
| 2016-02-16 | $35.29 | $37.35 | $35.29 | $36.95 | $36.95 | 6,208,340 |
| 2016-02-15 | $33.80 | $35.80 | $33.80 | $35.10 | $35.10 | 4,183,620 |
| 2016-02-12 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2016-02-11 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2016-02-10 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2016-02-09 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2016-02-08 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2016-02-05 | $37.03 | $37.93 | $35.75 | $35.96 | $35.96 | 5,607,070 |
| 2016-02-04 | $37.00 | $38.51 | $37.00 | $37.56 | $37.56 | 9,458,570 |
| 2016-02-03 | $33.25 | $37.40 | $32.70 | $36.14 | $36.14 | 7,691,280 |
| 2016-02-02 | $33.64 | $34.90 | $33.50 | $34.17 | $34.17 | 6,296,420 |
| 2016-02-01 | $34.00 | $34.40 | $32.00 | $33.17 | $33.17 | 6,687,590 |
| 2016-01-29 | $31.32 | $34.46 | $31.32 | $34.46 | $34.46 | 7,063,420 |
| 2016-01-28 | $34.00 | $34.25 | $31.10 | $31.33 | $31.33 | 4,950,010 |
| 2016-01-27 | $35.12 | $35.50 | $31.86 | $34.38 | $34.38 | 6,206,770 |
| 2016-01-26 | $38.35 | $38.98 | $35.34 | $35.34 | $35.34 | 5,708,310 |
| 2016-01-25 | $40.50 | $40.88 | $38.72 | $39.27 | $39.27 | 5,912,490 |
| 2016-01-22 | $39.58 | $40.68 | $38.48 | $39.66 | $39.66 | 7,104,780 |
| 2016-01-21 | $39.50 | $42.00 | $38.50 | $38.95 | $38.95 | 10,002,290 |
| 2016-01-20 | $40.50 | $41.55 | $39.70 | $40.47 | $40.47 | 12,362,710 |
| 2016-01-19 | $36.01 | $40.47 | $36.01 | $40.47 | $40.47 | 10,428,360 |
| 2016-01-18 | $35.01 | $37.50 | $35.00 | $36.79 | $36.79 | 7,384,990 |
| 2016-01-15 | $35.86 | $37.80 | $35.50 | $35.94 | $35.94 | 8,827,100 |
| 2016-01-14 | $31.60 | $36.79 | $31.50 | $36.63 | $36.63 | 9,473,090 |
| 2016-01-13 | $36.10 | $36.22 | $32.80 | $33.54 | $33.54 | 6,258,660 |
| 2016-01-12 | $34.30 | $36.00 | $33.69 | $35.87 | $35.87 | 8,020,150 |
| 2016-01-11 | $37.00 | $37.19 | $34.34 | $34.34 | $34.34 | 5,760,850 |
| 2016-01-08 | $38.41 | $39.80 | $34.07 | $38.15 | $38.15 | 7,895,880 |
| 2016-01-07 | $41.05 | $41.20 | $37.76 | $37.76 | $37.76 | 1,818,700 |
| 2016-01-06 | $40.99 | $42.65 | $40.90 | $41.96 | $41.96 | 6,891,720 |
| 2016-01-05 | $40.23 | $43.33 | $40.23 | $40.35 | $40.35 | 8,808,190 |
| 2016-01-04 | $49.64 | $49.64 | $44.70 | $44.70 | $44.70 | 5,957,150 |
| 2016-01-01 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 0 |
| 2015-12-31 | $51.10 | $51.58 | $49.61 | $49.67 | $49.67 | 5,880,510 |
| 2015-12-30 | $52.20 | $52.28 | $50.50 | $51.18 | $51.18 | 7,303,190 |
| 2015-12-29 | $51.00 | $52.52 | $50.68 | $52.07 | $52.07 | 8,407,800 |
| 2015-12-28 | $51.56 | $52.28 | $51.00 | $51.12 | $51.12 | 6,780,010 |
| 2015-12-25 | $51.23 | $52.29 | $51.00 | $51.51 | $51.51 | 4,485,560 |
| 2015-12-24 | $51.65 | $52.00 | $49.90 | $51.24 | $51.24 | 7,230,930 |
| 2015-12-23 | $53.53 | $53.81 | $52.00 | $52.30 | $52.30 | 9,189,700 |
| 2015-12-22 | $53.00 | $55.40 | $52.84 | $53.80 | $53.80 | 11,716,120 |
| 2015-12-21 | $53.03 | $53.70 | $52.11 | $52.66 | $52.66 | 7,726,620 |
| 2015-12-18 | $53.00 | $55.40 | $52.50 | $53.72 | $53.72 | 13,977,810 |
| 2015-12-17 | $52.64 | $56.70 | $52.17 | $54.32 | $54.32 | 17,716,570 |
| 2015-12-16 | $52.80 | $52.99 | $51.28 | $51.62 | $51.62 | 7,966,810 |
| 2015-12-15 | $51.72 | $52.60 | $51.20 | $52.17 | $52.17 | 8,642,000 |
| 2015-12-14 | $50.05 | $51.97 | $49.60 | $51.69 | $51.69 | 7,764,070 |
| 2015-12-11 | $52.56 | $53.58 | $51.00 | $51.14 | $51.14 | 12,455,840 |
| 2015-12-10 | $57.03 | $58.00 | $53.80 | $54.18 | $54.18 | 18,132,580 |
| 2015-12-09 | $52.37 | $58.68 | $50.51 | $57.90 | $57.90 | 25,700,780 |
| 2015-12-08 | $52.37 | $56.00 | $51.50 | $53.41 | $53.41 | 15,646,950 |
| 2015-12-07 | $52.50 | $54.00 | $50.61 | $52.83 | $52.83 | 11,329,180 |
| 2015-12-04 | $53.45 | $56.71 | $52.60 | $53.04 | $53.04 | 15,677,510 |
| 2015-12-03 | $53.80 | $54.08 | $51.00 | $53.84 | $53.84 | 19,267,140 |
| 2015-12-02 | $48.83 | $53.72 | $48.45 | $53.72 | $53.72 | 21,135,040 |
| 2015-12-01 | $51.77 | $51.99 | $48.00 | $48.84 | $48.84 | 8,704,650 |
| 2015-11-30 | $52.08 | $53.30 | $48.00 | $51.74 | $51.74 | 11,939,200 |
| 2015-11-27 | $52.01 | $55.80 | $51.50 | $52.81 | $52.81 | 14,613,310 |
| 2015-11-26 | $56.00 | $56.00 | $53.41 | $53.50 | $53.50 | 9,937,140 |
| 2015-11-25 | $54.00 | $55.55 | $53.56 | $55.02 | $55.02 | 10,423,520 |
| 2015-11-24 | $52.99 | $54.98 | $52.99 | $53.98 | $53.98 | 8,575,790 |
| 2015-11-23 | $56.10 | $56.20 | $51.36 | $52.97 | $52.97 | 13,148,780 |
| 2015-11-20 | $58.02 | $59.69 | $56.51 | $56.69 | $56.69 | 16,406,500 |
| 2015-11-19 | $55.53 | $60.60 | $54.00 | $58.98 | $58.98 | 19,741,100 |
| 2015-11-18 | $59.69 | $61.00 | $54.53 | $55.79 | $55.79 | 18,336,690 |
| 2015-11-17 | $59.99 | $62.26 | $58.50 | $58.61 | $58.61 | 19,104,680 |
| 2015-11-16 | $61.68 | $64.60 | $59.00 | $60.48 | $60.48 | 24,000,650 |
| 2015-11-13 | $54.50 | $61.72 | $54.18 | $61.72 | $61.72 | 28,835,770 |
| 2015-11-12 | $52.51 | $57.57 | $51.40 | $56.11 | $56.11 | 28,654,070 |
| 2015-11-11 | $53.80 | $56.18 | $52.00 | $53.36 | $53.36 | 19,627,680 |
| 2015-11-10 | $52.40 | $57.00 | $51.29 | $54.37 | $54.37 | 29,519,780 |
| 2015-11-09 | $47.10 | $52.14 | $46.81 | $52.14 | $52.14 | 28,416,740 |
| 2015-11-06 | $47.08 | $48.40 | $46.82 | $47.40 | $47.40 | 16,808,860 |
| 2015-11-05 | $47.32 | $49.20 | $46.78 | $47.09 | $47.09 | 18,710,670 |
| 2015-11-04 | $46.60 | $49.40 | $45.29 | $48.35 | $48.35 | 22,373,720 |
| 2015-11-03 | $46.85 | $49.49 | $45.55 | $46.43 | $46.43 | 16,728,810 |
| 2015-11-02 | $48.50 | $51.60 | $47.84 | $47.84 | $47.84 | 19,217,470 |
| 2015-10-30 | $54.79 | $57.74 | $50.12 | $53.16 | $53.16 | 32,389,060 |
| 2015-10-29 | $51.17 | $55.69 | $51.17 | $55.69 | $55.69 | 30,206,500 |
| 2015-10-28 | $52.01 | $53.97 | $49.47 | $50.63 | $50.63 | 23,452,740 |
| 2015-10-27 | $50.00 | $58.00 | $48.24 | $54.21 | $54.21 | 31,582,100 |
| 2015-10-26 | $56.00 | $58.98 | $53.60 | $53.60 | $53.60 | 29,797,560 |
| 2015-10-23 | $56.71 | $59.55 | $56.71 | $59.55 | $59.55 | 26,812,920 |
| 2015-10-22 | $47.10 | $54.14 | $45.30 | $54.14 | $54.14 | 31,865,650 |
| 2015-10-21 | $44.01 | $49.62 | $43.02 | $49.22 | $49.22 | 37,469,520 |
| 2015-10-20 | $44.50 | $47.98 | $43.73 | $45.12 | $45.12 | 28,266,870 |
| 2015-10-19 | $45.53 | $47.86 | $42.50 | $44.89 | $44.89 | 34,554,090 |
| 2015-10-16 | $41.44 | $43.51 | $41.01 | $43.51 | $43.51 | 25,299,970 |
| 2015-10-15 | $36.01 | $39.55 | $35.26 | $39.55 | $39.55 | 24,646,640 |
| 2015-10-14 | $32.56 | $35.95 | $31.90 | $35.95 | $35.95 | 33,578,300 |
| 2015-10-13 | $29.00 | $32.68 | $28.80 | $32.68 | $32.68 | 26,759,640 |
| 2015-10-12 | $28.66 | $31.57 | $28.49 | $29.71 | $29.71 | 26,129,010 |
| 2015-10-09 | $30.00 | $30.00 | $27.70 | $29.38 | $29.38 | 31,138,350 |
| 2015-10-08 | $26.85 | $28.55 | $26.34 | $28.55 | $28.55 | 19,818,880 |
| 2015-10-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2015-10-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2015-10-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2015-10-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2015-10-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2015-09-30 | $27.31 | $27.98 | $25.65 | $25.95 | $25.95 | 15,687,830 |
| 2015-09-29 | $27.70 | $29.66 | $26.68 | $27.08 | $27.08 | 18,800,940 |
| 2015-09-28 | $28.50 | $29.78 | $26.75 | $28.87 | $28.87 | 20,331,480 |
| 2015-09-25 | $28.60 | $31.18 | $28.01 | $29.67 | $29.67 | 29,743,490 |
| 2015-09-24 | $29.80 | $29.95 | $27.55 | $28.41 | $28.41 | 25,676,510 |
| 2015-09-23 | $29.00 | $32.92 | $28.00 | $29.46 | $29.46 | 34,266,910 |
| 2015-09-22 | $27.87 | $30.34 | $27.20 | $30.34 | $30.34 | 31,526,440 |
| 2015-09-21 | $24.32 | $27.58 | $24.00 | $27.58 | $27.58 | 28,202,500 |
| 2015-09-18 | $27.30 | $27.58 | $24.68 | $25.07 | $25.07 | 32,302,390 |
| 2015-09-17 | $26.02 | $26.44 | $25.60 | $26.44 | $26.44 | 19,273,730 |
| 2015-09-16 | $21.99 | $24.04 | $21.10 | $24.04 | $24.04 | 25,079,190 |
| 2015-09-15 | $18.70 | $21.85 | $18.30 | $21.85 | $21.85 | 27,344,870 |
| 2015-09-14 | $21.01 | $22.80 | $19.80 | $19.86 | $19.86 | 26,146,640 |
| 2015-09-11 | $20.30 | $21.66 | $18.86 | $21.66 | $21.66 | 27,038,370 |
| 2015-09-10 | $19.00 | $19.69 | $18.71 | $19.69 | $19.69 | 12,398,510 |
| 2015-09-09 | $17.63 | $17.90 | $17.63 | $17.90 | $17.90 | 4,920,220 |
| 2015-09-08 | $14.70 | $16.27 | $14.40 | $16.27 | $16.27 | 9,254,790 |
| 2015-09-07 | $15.20 | $15.99 | $14.11 | $14.79 | $14.79 | 7,606,790 |
| 2015-09-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2015-09-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2015-09-02 | $14.89 | $17.00 | $14.89 | $14.89 | $14.89 | 9,767,550 |
| 2015-09-01 | $17.60 | $17.90 | $16.54 | $16.54 | $16.54 | 7,897,330 |
| 2015-08-31 | $19.22 | $19.99 | $17.70 | $18.38 | $18.38 | 14,196,750 |
| 2015-08-28 | $18.00 | $19.28 | $17.61 | $19.28 | $19.28 | 13,452,870 |
| 2015-08-27 | $17.40 | $17.78 | $15.62 | $17.53 | $17.53 | 13,222,600 |
| 2015-08-26 | $16.74 | $19.62 | $16.72 | $16.72 | $16.72 | 15,645,160 |
| 2015-08-25 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 814,400 |
| 2015-08-24 | $20.97 | $21.29 | $20.64 | $20.64 | $20.64 | 3,229,700 |
| 2015-08-21 | $24.03 | $24.69 | $22.93 | $22.93 | $22.93 | 13,692,220 |
Shanghai Potevio Company Ltd (600680) News Headlines
Recent Shanghai Potevio Company Ltd (600680) News
Similar Companies to Shanghai Potevio Company Ltd (600680) 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 | -- | -- | -- |