Dalian Daxian Enterprises Holdings Company (600747) Exchange: SHG
Data as of July 10, 2025
$0.26 ($0.00) 0.00%
Dalian Daxian Enterprises Holdings Company - Daily Information
Click for more stock information on Dalian Daxian Enterprises Holdings Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $0.26 |
| Previous Close | $0.26 |
| High | $0.26 |
| Low | $0.26 |
| Adjusted Open | $0.26 |
| Previous Adjusted Close | $0.26 |
| Adjusted High | $0.26 |
| Adjusted Low | $0.26 |
About Dalian Daxian Enterprises Holdings Company (600747)
DELISTED - DALIAN DAXIAN ENTERPRISES HOLDINGS CO.,LTD is principally engaged in processing and distribution of electronic products. The Company is also involved in property development and commodity housings distribution, as well as coal business. The Company's main products are precision shafts, commercial residential buildings, plastic products and molds, color parts, set top boxes and network products, coals, electron guns and components, mobile phone parts and battery shells, among others. The Company distributes its products in domestic and to overseas markets.
Invest in Dalian Daxian Enterprises Holdings Company (600747)
Historical Stock Data for Dalian Daxian Enterprises Holdings Company (600747)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2019-12-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2019-12-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2019-12-09 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2019-12-06 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 66,735,780 |
| 2019-12-05 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 35,552,870 |
| 2019-12-04 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 16,590,610 |
| 2019-12-03 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 21,362,500 |
| 2019-12-02 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 16,136,440 |
| 2019-11-29 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 22,818,800 |
| 2019-11-28 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 21,744,500 |
| 2019-11-27 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 12,768,240 |
| 2019-11-26 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 18,301,340 |
| 2019-11-25 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 13,985,650 |
| 2019-11-22 | $0.30 | $0.32 | $0.27 | $0.28 | $0.28 | 46,764,090 |
| 2019-11-21 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 50,691,160 |
| 2019-11-20 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 7,804,070 |
| 2019-11-19 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 8,833,220 |
| 2019-11-18 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 16,290,790 |
| 2019-11-15 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 12,124,920 |
| 2019-11-14 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 11,987,850 |
| 2019-11-13 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 31,381,250 |
| 2019-11-12 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 28,495,640 |
| 2019-11-11 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 39,044,040 |
| 2019-11-08 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 153,605,580 |
| 2019-11-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 7,625,300 |
| 2019-11-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 307,100 |
| 2019-11-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 132,900 |
| 2019-11-04 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 47,800 |
| 2019-11-01 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 188,100 |
| 2019-10-31 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 39,700 |
| 2019-10-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 44,400 |
| 2019-10-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 10,100 |
| 2019-10-28 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 7,400 |
| 2019-09-19 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 10,466,700 |
| 2019-09-18 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,198,200 |
| 2019-09-17 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,195,100 |
| 2019-09-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,469,300 |
| 2019-09-13 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2019-09-12 | $0.79 | $0.86 | $0.79 | $0.79 | $0.79 | 124,630,880 |
| 2019-09-11 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 41,418,100 |
| 2019-09-10 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 56,254,270 |
| 2019-09-09 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 21,638,120 |
| 2019-09-06 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 19,623,910 |
| 2019-09-05 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 37,468,940 |
| 2019-09-04 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 31,492,300 |
| 2019-09-03 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 22,102,700 |
| 2019-09-02 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 21,192,930 |
| 2019-08-30 | $0.91 | $0.93 | $0.89 | $0.93 | $0.93 | 35,932,400 |
| 2019-08-29 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 37,841,890 |
| 2019-08-28 | $0.90 | $0.96 | $0.88 | $0.93 | $0.93 | 45,875,950 |
| 2019-08-27 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 24,426,200 |
| 2019-08-26 | $0.89 | $0.94 | $0.88 | $0.91 | $0.91 | 43,145,370 |
| 2019-08-23 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 45,507,830 |
| 2019-08-22 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 53,529,800 |
| 2019-08-21 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 40,814,520 |
| 2019-08-20 | $0.92 | $0.99 | $0.91 | $0.97 | $0.97 | 45,806,880 |
| 2019-08-19 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 38,691,710 |
| 2019-08-16 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 19,933,020 |
| 2019-08-15 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 16,679,350 |
| 2019-08-14 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 15,940,800 |
| 2019-08-13 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 11,812,300 |
| 2019-08-12 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 13,074,730 |
| 2019-08-09 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 12,279,960 |
| 2019-08-08 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 11,346,930 |
| 2019-08-07 | $0.90 | $0.96 | $0.88 | $0.95 | $0.95 | 26,899,000 |
| 2019-08-06 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 35,450,220 |
| 2019-08-05 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 20,777,220 |
| 2019-08-02 | $0.99 | $1.00 | $0.95 | $0.97 | $0.97 | 14,414,160 |
| 2019-08-01 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 6,394,080 |
| 2019-07-31 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 7,230,110 |
| 2019-07-30 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 12,574,610 |
| 2019-07-29 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 17,978,510 |
| 2019-07-26 | $0.99 | $1.02 | $0.97 | $1.02 | $1.02 | 22,991,680 |
| 2019-07-25 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 13,076,690 |
| 2019-07-24 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 11,532,300 |
| 2019-07-23 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 6,962,620 |
| 2019-07-22 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 10,204,300 |
| 2019-07-19 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 11,725,500 |
| 2019-07-18 | $0.99 | $1.02 | $0.97 | $1.01 | $1.01 | 18,272,710 |
| 2019-07-17 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 11,294,300 |
| 2019-07-16 | $0.97 | $0.99 | $0.95 | $0.98 | $0.98 | 13,365,800 |
| 2019-07-15 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 17,767,510 |
| 2019-07-12 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 22,805,300 |
| 2019-07-11 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 13,923,730 |
| 2019-07-10 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 14,020,530 |
| 2019-07-09 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 15,673,320 |
| 2019-07-08 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 12,882,600 |
| 2019-07-05 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 16,382,510 |
| 2019-07-04 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 17,352,400 |
| 2019-07-03 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 20,745,710 |
| 2019-07-02 | $1.09 | $1.15 | $1.09 | $1.14 | $1.14 | 28,823,600 |
| 2019-07-01 | $1.08 | $1.14 | $1.07 | $1.11 | $1.11 | 40,192,260 |
| 2019-06-28 | $1.07 | $1.12 | $1.06 | $1.12 | $1.12 | 28,139,450 |
| 2019-06-27 | $1.09 | $1.11 | $1.05 | $1.07 | $1.07 | 28,716,540 |
| 2019-06-26 | $1.05 | $1.09 | $1.03 | $1.08 | $1.08 | 23,015,030 |
| 2019-06-25 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 32,805,120 |
| 2019-06-24 | $1.01 | $1.04 | $0.99 | $1.04 | $1.04 | 36,969,660 |
| 2019-06-21 | $0.99 | $0.99 | $0.96 | $0.99 | $0.99 | 34,477,110 |
| 2019-06-20 | $0.96 | $0.96 | $0.91 | $0.94 | $0.94 | 53,743,060 |
| 2019-06-19 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 19,648,000 |
| 2019-06-18 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 14,882,470 |
| 2019-06-17 | $0.99 | $0.99 | $0.96 | $0.99 | $0.99 | 22,444,600 |
| 2019-06-14 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 42,338,130 |
| 2019-06-13 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 13,319,830 |
| 2019-06-12 | $0.94 | $1.00 | $0.94 | $0.97 | $0.97 | 29,020,630 |
| 2019-06-11 | $0.93 | $1.00 | $0.93 | $0.98 | $0.98 | 43,164,810 |
| 2019-06-10 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 19,177,600 |
| 2019-06-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-06-06 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 7,540,600 |
| 2019-06-05 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 16,271,620 |
| 2019-06-04 | $1.09 | $1.12 | $1.04 | $1.06 | $1.06 | 24,110,130 |
| 2019-06-03 | $1.11 | $1.14 | $1.08 | $1.09 | $1.09 | 27,391,690 |
| 2019-05-31 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 33,354,060 |
| 2019-05-30 | $1.23 | $1.25 | $1.19 | $1.19 | $1.19 | 20,097,900 |
| 2019-05-29 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 14,701,220 |
| 2019-05-28 | $1.25 | $1.31 | $1.23 | $1.30 | $1.30 | 15,447,130 |
| 2019-05-27 | $1.21 | $1.26 | $1.20 | $1.26 | $1.26 | 10,283,800 |
| 2019-05-24 | $1.26 | $1.28 | $1.20 | $1.23 | $1.23 | 12,160,000 |
| 2019-05-23 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 8,414,600 |
| 2019-05-22 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 7,251,760 |
| 2019-05-21 | $1.28 | $1.32 | $1.26 | $1.31 | $1.31 | 6,986,970 |
| 2019-05-20 | $1.31 | $1.31 | $1.27 | $1.29 | $1.29 | 14,757,600 |
| 2019-05-17 | $1.36 | $1.39 | $1.29 | $1.34 | $1.34 | 13,755,960 |
| 2019-05-16 | $1.34 | $1.37 | $1.33 | $1.36 | $1.36 | 9,755,430 |
| 2019-05-15 | $1.32 | $1.36 | $1.31 | $1.35 | $1.35 | 8,453,500 |
| 2019-05-14 | $1.33 | $1.34 | $1.29 | $1.32 | $1.32 | 13,399,580 |
| 2019-05-13 | $1.38 | $1.38 | $1.33 | $1.36 | $1.36 | 15,008,960 |
| 2019-05-10 | $1.35 | $1.39 | $1.34 | $1.39 | $1.39 | 13,900,500 |
| 2019-05-09 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 8,481,800 |
| 2019-05-08 | $1.30 | $1.39 | $1.29 | $1.35 | $1.35 | 14,901,800 |
| 2019-05-07 | $1.32 | $1.37 | $1.30 | $1.33 | $1.33 | 18,213,740 |
| 2019-05-06 | $1.37 | $1.39 | $1.36 | $1.36 | $1.36 | 16,766,200 |
| 2019-05-03 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2019-05-02 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2019-05-01 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2019-04-30 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2019-04-29 | $1.48 | $1.48 | $1.43 | $1.43 | $1.43 | 18,638,120 |
| 2019-04-26 | $1.53 | $1.57 | $1.50 | $1.51 | $1.51 | 21,751,490 |
| 2019-04-25 | $1.65 | $1.65 | $1.58 | $1.58 | $1.58 | 17,795,400 |
| 2019-04-24 | $1.62 | $1.67 | $1.61 | $1.66 | $1.66 | 14,065,820 |
| 2019-04-23 | $1.66 | $1.69 | $1.63 | $1.64 | $1.64 | 24,098,310 |
| 2019-04-22 | $1.74 | $1.82 | $1.71 | $1.71 | $1.71 | 27,017,200 |
| 2019-04-19 | $1.70 | $1.76 | $1.66 | $1.75 | $1.75 | 39,830,800 |
| 2019-04-18 | $1.82 | $1.88 | $1.70 | $1.73 | $1.73 | 66,393,130 |
| 2019-04-17 | $1.72 | $1.79 | $1.70 | $1.79 | $1.79 | 34,740,240 |
| 2019-04-16 | $1.63 | $1.70 | $1.60 | $1.70 | $1.70 | 26,908,800 |
| 2019-04-15 | $1.63 | $1.69 | $1.63 | $1.63 | $1.63 | 18,568,500 |
| 2019-04-12 | $1.61 | $1.64 | $1.59 | $1.63 | $1.63 | 14,253,270 |
| 2019-04-11 | $1.65 | $1.66 | $1.60 | $1.63 | $1.63 | 19,791,230 |
| 2019-04-10 | $1.65 | $1.68 | $1.64 | $1.66 | $1.66 | 18,894,500 |
| 2019-04-09 | $1.61 | $1.69 | $1.60 | $1.66 | $1.66 | 21,514,800 |
| 2019-04-08 | $1.61 | $1.64 | $1.59 | $1.62 | $1.62 | 17,807,400 |
| 2019-04-05 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2019-04-04 | $1.61 | $1.65 | $1.59 | $1.62 | $1.62 | 18,524,460 |
| 2019-04-03 | $1.60 | $1.62 | $1.57 | $1.62 | $1.62 | 20,811,300 |
| 2019-04-02 | $1.56 | $1.62 | $1.55 | $1.60 | $1.60 | 33,118,180 |
| 2019-04-01 | $1.57 | $1.62 | $1.57 | $1.60 | $1.60 | 21,436,420 |
| 2019-03-29 | $1.51 | $1.57 | $1.51 | $1.56 | $1.56 | 17,793,370 |
| 2019-03-28 | $1.58 | $1.60 | $1.53 | $1.53 | $1.53 | 31,706,700 |
| 2019-03-27 | $1.66 | $1.68 | $1.61 | $1.61 | $1.61 | 27,914,300 |
| 2019-03-26 | $1.68 | $1.75 | $1.65 | $1.69 | $1.69 | 41,919,760 |
| 2019-03-25 | $1.60 | $1.73 | $1.58 | $1.67 | $1.67 | 26,483,300 |
| 2019-03-22 | $1.67 | $1.67 | $1.60 | $1.65 | $1.65 | 25,271,930 |
| 2019-03-21 | $1.60 | $1.67 | $1.59 | $1.67 | $1.67 | 35,569,610 |
| 2019-03-20 | $1.55 | $1.59 | $1.54 | $1.59 | $1.59 | 19,157,960 |
| 2019-03-19 | $1.56 | $1.58 | $1.54 | $1.56 | $1.56 | 13,712,360 |
| 2019-03-18 | $1.50 | $1.56 | $1.49 | $1.56 | $1.56 | 16,771,400 |
| 2019-03-15 | $1.47 | $1.52 | $1.46 | $1.51 | $1.51 | 14,754,900 |
| 2019-03-14 | $1.51 | $1.52 | $1.45 | $1.47 | $1.47 | 24,312,200 |
| 2019-03-13 | $1.59 | $1.60 | $1.52 | $1.53 | $1.53 | 23,396,150 |
| 2019-03-12 | $1.60 | $1.64 | $1.56 | $1.60 | $1.60 | 24,650,780 |
| 2019-03-11 | $1.52 | $1.59 | $1.51 | $1.58 | $1.58 | 25,380,750 |
| 2019-03-08 | $1.66 | $1.69 | $1.54 | $1.54 | $1.54 | 44,398,990 |
| 2019-03-07 | $1.55 | $1.62 | $1.55 | $1.62 | $1.62 | 26,744,570 |
| 2019-03-06 | $1.47 | $1.55 | $1.47 | $1.54 | $1.54 | 27,439,970 |
| 2019-03-05 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 15,136,380 |
| 2019-03-04 | $1.45 | $1.50 | $1.45 | $1.46 | $1.46 | 19,959,790 |
| 2019-03-01 | $1.44 | $1.46 | $1.42 | $1.45 | $1.45 | 13,564,940 |
| 2019-02-28 | $1.45 | $1.47 | $1.42 | $1.44 | $1.44 | 17,787,870 |
| 2019-02-27 | $1.41 | $1.48 | $1.40 | $1.45 | $1.45 | 26,856,160 |
| 2019-02-26 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 20,758,320 |
| 2019-02-25 | $1.34 | $1.42 | $1.34 | $1.41 | $1.41 | 20,635,600 |
| 2019-02-22 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 11,047,350 |
| 2019-02-21 | $1.34 | $1.36 | $1.31 | $1.32 | $1.32 | 11,687,900 |
| 2019-02-20 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 9,939,640 |
| 2019-02-19 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 10,094,480 |
| 2019-02-18 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 11,620,880 |
| 2019-02-15 | $1.29 | $1.32 | $1.28 | $1.31 | $1.31 | 7,870,510 |
| 2019-02-14 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 7,344,590 |
| 2019-02-13 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 6,275,200 |
| 2019-02-12 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 6,957,200 |
| 2019-02-11 | $1.22 | $1.27 | $1.22 | $1.26 | $1.26 | 6,669,420 |
| 2019-02-08 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2019-02-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2019-02-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2019-02-05 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2019-02-04 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2019-02-01 | $1.17 | $1.23 | $1.16 | $1.22 | $1.22 | 6,773,050 |
| 2019-01-31 | $1.22 | $1.23 | $1.17 | $1.17 | $1.17 | 12,160,000 |
| 2019-01-30 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 12,038,470 |
| 2019-01-29 | $1.29 | $1.29 | $1.24 | $1.27 | $1.27 | 5,111,300 |
| 2019-01-28 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 5,020,500 |
| 2019-01-25 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 9,592,700 |
| 2019-01-24 | $1.35 | $1.36 | $1.30 | $1.34 | $1.34 | 8,276,900 |
| 2019-01-23 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 5,729,900 |
| 2019-01-22 | $1.39 | $1.39 | $1.35 | $1.37 | $1.37 | 8,830,710 |
| 2019-01-21 | $1.39 | $1.41 | $1.37 | $1.39 | $1.39 | 6,722,100 |
| 2019-01-18 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 7,970,750 |
| 2019-01-17 | $1.37 | $1.43 | $1.36 | $1.39 | $1.39 | 13,288,450 |
| 2019-01-16 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 7,560,370 |
| 2019-01-15 | $1.35 | $1.38 | $1.34 | $1.37 | $1.37 | 6,968,280 |
| 2019-01-14 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 6,894,340 |
| 2019-01-11 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 7,409,680 |
| 2019-01-10 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 6,374,420 |
| 2019-01-09 | $1.35 | $1.39 | $1.35 | $1.35 | $1.35 | 9,274,720 |
| 2019-01-08 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 9,060,520 |
| 2019-01-07 | $1.34 | $1.36 | $1.32 | $1.36 | $1.36 | 10,446,160 |
| 2019-01-04 | $1.29 | $1.34 | $1.28 | $1.34 | $1.34 | 8,629,890 |
| 2019-01-03 | $1.30 | $1.33 | $1.29 | $1.30 | $1.30 | 6,124,430 |
| 2019-01-02 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 5,831,320 |
| 2019-01-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2018-12-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2018-12-28 | $1.29 | $1.33 | $1.27 | $1.30 | $1.30 | 8,157,000 |
| 2018-12-27 | $1.32 | $1.33 | $1.28 | $1.28 | $1.28 | 8,585,500 |
| 2018-12-26 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 4,743,510 |
| 2018-12-25 | $1.33 | $1.33 | $1.27 | $1.30 | $1.30 | 10,882,100 |
| 2018-12-24 | $1.35 | $1.37 | $1.33 | $1.34 | $1.34 | 9,263,400 |
| 2018-12-21 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 10,755,760 |
| 2018-12-20 | $1.35 | $1.40 | $1.34 | $1.39 | $1.39 | 11,153,300 |
| 2018-12-19 | $1.36 | $1.38 | $1.34 | $1.35 | $1.35 | 9,124,590 |
| 2018-12-18 | $1.33 | $1.38 | $1.33 | $1.36 | $1.36 | 9,651,560 |
| 2018-12-17 | $1.33 | $1.36 | $1.30 | $1.35 | $1.35 | 11,574,740 |
| 2018-12-14 | $1.39 | $1.39 | $1.33 | $1.34 | $1.34 | 15,678,210 |
| 2018-12-13 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 10,559,000 |
| 2018-12-12 | $1.43 | $1.44 | $1.39 | $1.40 | $1.40 | 10,853,200 |
| 2018-12-11 | $1.45 | $1.46 | $1.42 | $1.43 | $1.43 | 8,839,330 |
| 2018-12-10 | $1.45 | $1.48 | $1.43 | $1.44 | $1.44 | 13,627,380 |
| 2018-12-07 | $1.41 | $1.48 | $1.41 | $1.46 | $1.46 | 14,270,350 |
| 2018-12-06 | $1.43 | $1.46 | $1.42 | $1.43 | $1.43 | 12,510,130 |
| 2018-12-05 | $1.39 | $1.48 | $1.36 | $1.46 | $1.46 | 18,692,310 |
| 2018-12-04 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 10,231,300 |
| 2018-12-03 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 10,155,830 |
| 2018-11-30 | $1.36 | $1.37 | $1.31 | $1.36 | $1.36 | 9,444,100 |
| 2018-11-29 | $1.41 | $1.41 | $1.36 | $1.36 | $1.36 | 9,309,200 |
| 2018-11-28 | $1.39 | $1.41 | $1.36 | $1.41 | $1.41 | 10,082,750 |
| 2018-11-27 | $1.38 | $1.41 | $1.38 | $1.39 | $1.39 | 8,420,200 |
| 2018-11-26 | $1.40 | $1.42 | $1.36 | $1.38 | $1.38 | 13,161,710 |
| 2018-11-23 | $1.50 | $1.51 | $1.43 | $1.43 | $1.43 | 12,638,700 |
| 2018-11-22 | $1.49 | $1.54 | $1.48 | $1.51 | $1.51 | 14,705,520 |
| 2018-11-21 | $1.43 | $1.49 | $1.42 | $1.48 | $1.48 | 11,073,500 |
| 2018-11-20 | $1.46 | $1.49 | $1.45 | $1.45 | $1.45 | 10,819,700 |
| 2018-11-19 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 20,365,200 |
| 2018-11-16 | $1.51 | $1.56 | $1.43 | $1.53 | $1.53 | 29,920,270 |
| 2018-11-15 | $1.51 | $1.58 | $1.46 | $1.51 | $1.51 | 27,687,040 |
| 2018-11-14 | $1.61 | $1.61 | $1.49 | $1.50 | $1.50 | 35,430,430 |
| 2018-11-13 | $1.48 | $1.53 | $1.48 | $1.53 | $1.53 | 7,289,230 |
| 2018-11-12 | $1.39 | $1.46 | $1.38 | $1.46 | $1.46 | 18,381,920 |
| 2018-11-09 | $1.39 | $1.43 | $1.37 | $1.39 | $1.39 | 18,347,950 |
| 2018-11-08 | $1.35 | $1.42 | $1.35 | $1.40 | $1.40 | 29,047,350 |
| 2018-11-07 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 14,565,240 |
| 2018-11-06 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 13,543,730 |
| 2018-11-05 | $1.32 | $1.38 | $1.31 | $1.36 | $1.36 | 18,361,950 |
| 2018-11-02 | $1.31 | $1.33 | $1.29 | $1.32 | $1.32 | 11,781,900 |
| 2018-11-01 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 12,369,180 |
| 2018-10-31 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 15,169,500 |
| 2018-10-30 | $1.27 | $1.33 | $1.26 | $1.32 | $1.32 | 10,808,340 |
| 2018-10-29 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 10,279,040 |
| 2018-10-26 | $1.23 | $1.29 | $1.23 | $1.26 | $1.26 | 13,238,110 |
| 2018-10-25 | $1.20 | $1.23 | $1.19 | $1.23 | $1.23 | 9,024,180 |
| 2018-10-24 | $1.22 | $1.27 | $1.21 | $1.24 | $1.24 | 9,700,900 |
| 2018-10-23 | $1.24 | $1.26 | $1.22 | $1.23 | $1.23 | 13,345,870 |
| 2018-10-22 | $1.21 | $1.24 | $1.19 | $1.24 | $1.24 | 18,657,920 |
| 2018-10-19 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 18,363,580 |
| 2018-10-18 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 9,706,680 |
| 2018-10-17 | $1.26 | $1.29 | $1.25 | $1.28 | $1.28 | 7,890,750 |
| 2018-10-16 | $1.32 | $1.33 | $1.25 | $1.25 | $1.25 | 10,764,300 |
| 2018-10-15 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 7,417,600 |
| 2018-10-12 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 12,223,190 |
| 2018-10-11 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 5,922,600 |
| 2018-10-10 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 3,815,300 |
| 2018-10-09 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 4,732,600 |
| 2018-10-08 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 5,294,600 |
| 2018-10-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2018-10-04 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2018-10-03 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2018-10-02 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2018-10-01 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2018-09-28 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 4,805,210 |
| 2018-09-27 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 4,424,830 |
| 2018-09-26 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 6,538,280 |
| 2018-09-25 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 5,072,680 |
| 2018-09-24 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2018-09-21 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 5,796,000 |
| 2018-09-20 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 6,322,800 |
| 2018-09-19 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 6,487,300 |
| 2018-09-18 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 6,136,010 |
| 2018-09-17 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 3,164,300 |
| 2018-09-14 | $1.51 | $1.52 | $1.49 | $1.51 | $1.51 | 4,334,370 |
| 2018-09-13 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 6,195,900 |
| 2018-09-12 | $1.51 | $1.52 | $1.50 | $1.50 | $1.50 | 3,189,110 |
| 2018-09-11 | $1.51 | $1.53 | $1.49 | $1.51 | $1.51 | 4,830,500 |
| 2018-09-10 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 7,478,320 |
| 2018-09-07 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 6,011,100 |
| 2018-09-06 | $1.57 | $1.58 | $1.55 | $1.55 | $1.55 | 5,166,600 |
| 2018-09-05 | $1.55 | $1.61 | $1.55 | $1.56 | $1.56 | 10,066,890 |
| 2018-09-04 | $1.54 | $1.58 | $1.54 | $1.56 | $1.56 | 5,979,550 |
| 2018-09-03 | $1.53 | $1.56 | $1.51 | $1.55 | $1.55 | 8,066,690 |
| 2018-08-31 | $1.60 | $1.60 | $1.54 | $1.55 | $1.55 | 17,470,800 |
| 2018-08-30 | $1.63 | $1.66 | $1.62 | $1.62 | $1.62 | 12,264,690 |
| 2018-08-29 | $1.62 | $1.64 | $1.60 | $1.64 | $1.64 | 8,717,860 |
| 2018-08-28 | $1.61 | $1.68 | $1.60 | $1.62 | $1.62 | 11,707,990 |
| 2018-08-27 | $1.61 | $1.65 | $1.58 | $1.62 | $1.62 | 10,034,740 |
| 2018-08-24 | $1.55 | $1.62 | $1.54 | $1.62 | $1.62 | 15,421,600 |
| 2018-08-23 | $1.58 | $1.59 | $1.53 | $1.55 | $1.55 | 9,498,300 |
| 2018-08-22 | $1.53 | $1.62 | $1.53 | $1.57 | $1.57 | 13,907,510 |
| 2018-08-21 | $1.51 | $1.58 | $1.49 | $1.55 | $1.55 | 13,154,960 |
| 2018-08-20 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 5,990,610 |
| 2018-08-17 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 5,390,850 |
| 2018-08-16 | $1.50 | $1.51 | $1.46 | $1.49 | $1.49 | 5,951,600 |
| 2018-08-15 | $1.56 | $1.56 | $1.49 | $1.51 | $1.51 | 6,957,100 |
| 2018-08-14 | $1.51 | $1.57 | $1.51 | $1.56 | $1.56 | 9,646,340 |
| 2018-08-13 | $1.50 | $1.52 | $1.48 | $1.52 | $1.52 | 4,509,500 |
| 2018-08-10 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 3,810,500 |
| 2018-08-09 | $1.48 | $1.52 | $1.47 | $1.52 | $1.52 | 4,974,600 |
| 2018-08-08 | $1.48 | $1.53 | $1.47 | $1.48 | $1.48 | 6,608,270 |
| 2018-08-07 | $1.44 | $1.49 | $1.44 | $1.48 | $1.48 | 5,582,480 |
| 2018-08-06 | $1.47 | $1.49 | $1.44 | $1.45 | $1.45 | 6,875,210 |
| 2018-08-03 | $1.48 | $1.49 | $1.46 | $1.48 | $1.48 | 5,905,800 |
| 2018-08-02 | $1.52 | $1.53 | $1.44 | $1.47 | $1.47 | 8,501,690 |
| 2018-08-01 | $1.55 | $1.57 | $1.52 | $1.52 | $1.52 | 5,476,300 |
| 2018-07-31 | $1.54 | $1.57 | $1.53 | $1.55 | $1.55 | 5,037,200 |
| 2018-07-30 | $1.60 | $1.61 | $1.53 | $1.54 | $1.54 | 10,032,510 |
| 2018-07-27 | $1.62 | $1.65 | $1.60 | $1.61 | $1.61 | 8,458,100 |
| 2018-07-26 | $1.58 | $1.65 | $1.57 | $1.62 | $1.62 | 13,772,590 |
| 2018-07-25 | $1.55 | $1.59 | $1.54 | $1.58 | $1.58 | 8,570,250 |
| 2018-07-24 | $1.53 | $1.56 | $1.52 | $1.56 | $1.56 | 8,350,350 |
| 2018-07-23 | $1.52 | $1.54 | $1.50 | $1.54 | $1.54 | 6,253,690 |
| 2018-07-20 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 4,657,020 |
| 2018-07-19 | $1.54 | $1.54 | $1.51 | $1.52 | $1.52 | 4,759,700 |
| 2018-07-18 | $1.55 | $1.56 | $1.54 | $1.54 | $1.54 | 5,456,200 |
| 2018-07-17 | $1.53 | $1.56 | $1.52 | $1.56 | $1.56 | 4,887,210 |
| 2018-07-16 | $1.54 | $1.54 | $1.52 | $1.54 | $1.54 | 4,619,180 |
| 2018-07-13 | $1.52 | $1.57 | $1.50 | $1.55 | $1.55 | 10,451,080 |
| 2018-07-12 | $1.46 | $1.52 | $1.46 | $1.51 | $1.51 | 6,075,800 |
| 2018-07-11 | $1.51 | $1.51 | $1.44 | $1.47 | $1.47 | 7,724,590 |
| 2018-07-10 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 4,260,110 |
| 2018-07-09 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 4,691,480 |
| 2018-07-06 | $1.47 | $1.51 | $1.45 | $1.49 | $1.49 | 6,190,900 |
| 2018-07-05 | $1.52 | $1.53 | $1.47 | $1.47 | $1.47 | 6,066,300 |
| 2018-07-04 | $1.55 | $1.57 | $1.52 | $1.53 | $1.53 | 5,267,200 |
| 2018-07-03 | $1.52 | $1.56 | $1.52 | $1.56 | $1.56 | 4,661,500 |
| 2018-07-02 | $1.56 | $1.57 | $1.52 | $1.53 | $1.53 | 5,587,700 |
| 2018-06-29 | $1.52 | $1.57 | $1.52 | $1.56 | $1.56 | 7,738,280 |
| 2018-06-28 | $1.55 | $1.57 | $1.52 | $1.53 | $1.53 | 6,002,360 |
| 2018-06-27 | $1.52 | $1.60 | $1.51 | $1.55 | $1.55 | 12,128,060 |
| 2018-06-26 | $1.47 | $1.53 | $1.46 | $1.53 | $1.53 | 6,253,120 |
| 2018-06-25 | $1.53 | $1.54 | $1.49 | $1.50 | $1.50 | 7,042,500 |
| 2018-06-22 | $1.46 | $1.52 | $1.42 | $1.52 | $1.52 | 6,990,230 |
| 2018-06-21 | $1.48 | $1.55 | $1.47 | $1.49 | $1.49 | 11,436,650 |
| 2018-06-20 | $1.48 | $1.51 | $1.46 | $1.48 | $1.48 | 11,564,920 |
| 2018-06-19 | $1.58 | $1.58 | $1.54 | $1.54 | $1.54 | 8,415,900 |
| 2018-06-18 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2018-06-15 | $1.67 | $1.68 | $1.60 | $1.62 | $1.62 | 7,900,800 |
| 2018-06-14 | $1.72 | $1.73 | $1.66 | $1.67 | $1.67 | 7,153,600 |
| 2018-06-13 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 5,958,600 |
| 2018-06-12 | $1.74 | $1.76 | $1.72 | $1.76 | $1.76 | 4,780,700 |
| 2018-06-11 | $1.74 | $1.75 | $1.72 | $1.75 | $1.75 | 4,251,660 |
| 2018-06-08 | $1.79 | $1.80 | $1.71 | $1.75 | $1.75 | 8,474,380 |
| 2018-06-07 | $1.80 | $1.85 | $1.79 | $1.80 | $1.80 | 8,225,600 |
| 2018-06-06 | $1.76 | $1.81 | $1.75 | $1.79 | $1.79 | 5,564,960 |
| 2018-06-05 | $1.75 | $1.76 | $1.73 | $1.76 | $1.76 | 4,899,520 |
| 2018-06-04 | $1.80 | $1.80 | $1.72 | $1.73 | $1.73 | 9,591,800 |
| 2018-06-01 | $1.81 | $1.82 | $1.78 | $1.80 | $1.80 | 6,979,690 |
| 2018-05-31 | $1.79 | $1.82 | $1.77 | $1.81 | $1.81 | 8,945,600 |
| 2018-05-30 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 12,345,700 |
| 2018-05-29 | $1.90 | $1.92 | $1.87 | $1.89 | $1.89 | 8,135,700 |
| 2018-05-28 | $2.00 | $2.00 | $1.90 | $1.92 | $1.92 | 12,436,140 |
| 2018-05-25 | $2.03 | $2.04 | $1.99 | $2.00 | $2.00 | 6,509,010 |
| 2018-05-24 | $2.04 | $2.05 | $2.03 | $2.04 | $2.04 | 5,633,190 |
| 2018-05-23 | $2.07 | $2.07 | $2.02 | $2.03 | $2.03 | 7,580,800 |
| 2018-05-22 | $2.07 | $2.08 | $2.05 | $2.08 | $2.08 | 7,510,810 |
| 2018-05-21 | $2.06 | $2.08 | $2.05 | $2.07 | $2.07 | 8,862,140 |
| 2018-05-18 | $2.02 | $2.05 | $2.01 | $2.05 | $2.05 | 6,366,970 |
| 2018-05-17 | $2.05 | $2.05 | $2.01 | $2.02 | $2.02 | 7,713,960 |
| 2018-05-16 | $2.07 | $2.08 | $2.04 | $2.05 | $2.05 | 6,942,000 |
| 2018-05-15 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 7,151,930 |
| 2018-05-14 | $2.11 | $2.12 | $2.05 | $2.06 | $2.06 | 11,377,600 |
| 2018-05-11 | $2.11 | $2.14 | $2.09 | $2.11 | $2.11 | 10,150,930 |
| 2018-05-10 | $2.18 | $2.19 | $2.12 | $2.12 | $2.12 | 23,295,000 |
| 2018-05-09 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2018-05-08 | $2.20 | $2.32 | $2.20 | $2.23 | $2.23 | 17,713,960 |
| 2018-05-07 | $2.19 | $2.22 | $2.15 | $2.22 | $2.22 | 15,313,200 |
| 2018-05-04 | $2.09 | $2.21 | $2.08 | $2.21 | $2.21 | 23,451,220 |
| 2018-05-03 | $2.07 | $2.10 | $2.04 | $2.10 | $2.10 | 9,450,160 |
| 2018-05-02 | $2.09 | $2.12 | $2.05 | $2.08 | $2.08 | 19,703,010 |
| 2018-05-01 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
| 2018-04-30 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
| 2018-04-27 | $2.05 | $2.07 | $2.02 | $2.04 | $2.04 | 11,944,220 |
| 2018-04-26 | $2.09 | $2.11 | $2.04 | $2.05 | $2.05 | 9,220,300 |
| 2018-04-25 | $2.03 | $2.13 | $2.02 | $2.09 | $2.09 | 14,023,100 |
| 2018-04-24 | $2.05 | $2.07 | $2.02 | $2.04 | $2.04 | 6,746,720 |
| 2018-04-23 | $2.03 | $2.06 | $2.01 | $2.02 | $2.02 | 7,584,700 |
| 2018-04-20 | $2.04 | $2.08 | $2.01 | $2.03 | $2.03 | 14,017,540 |
| 2018-04-19 | $1.99 | $2.04 | $1.98 | $2.03 | $2.03 | 10,221,630 |
| 2018-04-18 | $2.02 | $2.03 | $1.96 | $1.99 | $1.99 | 10,979,500 |
| 2018-04-17 | $1.98 | $2.00 | $1.97 | $1.97 | $1.97 | 9,686,470 |
| 2018-04-16 | $2.04 | $2.06 | $1.96 | $1.98 | $1.98 | 18,747,500 |
| 2018-04-13 | $2.05 | $2.08 | $2.04 | $2.06 | $2.06 | 8,667,700 |
| 2018-04-12 | $2.05 | $2.08 | $2.04 | $2.05 | $2.05 | 9,704,510 |
| 2018-04-11 | $2.15 | $2.15 | $2.05 | $2.06 | $2.06 | 23,120,990 |
| 2018-04-10 | $2.01 | $2.10 | $2.00 | $2.10 | $2.10 | 9,192,090 |
| 2018-04-09 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 6,223,810 |
| 2018-04-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2018-04-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2018-04-04 | $2.00 | $2.02 | $1.99 | $2.00 | $2.00 | 7,571,070 |
| 2018-04-03 | $2.02 | $2.02 | $1.98 | $1.99 | $1.99 | 9,211,600 |
| 2018-04-02 | $2.01 | $2.06 | $2.01 | $2.03 | $2.03 | 9,610,500 |
| 2018-03-30 | $2.00 | $2.03 | $2.00 | $2.02 | $2.02 | 9,009,470 |
| 2018-03-29 | $1.99 | $2.03 | $1.98 | $2.01 | $2.01 | 8,423,800 |
| 2018-03-28 | $1.98 | $2.01 | $1.97 | $1.99 | $1.99 | 7,457,830 |
| 2018-03-27 | $1.98 | $2.03 | $1.96 | $2.00 | $2.00 | 10,242,940 |
| 2018-03-26 | $1.91 | $1.96 | $1.90 | $1.95 | $1.95 | 10,824,730 |
| 2018-03-23 | $2.06 | $2.06 | $2.00 | $2.00 | $2.00 | 11,875,700 |
| 2018-03-22 | $2.12 | $2.13 | $2.08 | $2.10 | $2.10 | 10,557,150 |
| 2018-03-21 | $2.12 | $2.17 | $2.11 | $2.13 | $2.13 | 12,562,830 |
| 2018-03-20 | $2.13 | $2.15 | $2.10 | $2.14 | $2.14 | 8,589,140 |
| 2018-03-19 | $2.10 | $2.17 | $2.09 | $2.15 | $2.15 | 9,913,530 |
| 2018-03-16 | $2.08 | $2.11 | $2.07 | $2.11 | $2.11 | 6,527,130 |
| 2018-03-15 | $2.15 | $2.16 | $2.06 | $2.09 | $2.09 | 12,702,850 |
| 2018-03-14 | $2.17 | $2.20 | $2.15 | $2.16 | $2.16 | 7,945,010 |
| 2018-03-13 | $2.21 | $2.22 | $2.15 | $2.17 | $2.17 | 20,419,900 |
| 2018-03-12 | $2.25 | $2.27 | $2.22 | $2.23 | $2.23 | 14,969,860 |
| 2018-03-09 | $2.25 | $2.28 | $2.23 | $2.27 | $2.27 | 7,644,610 |
| 2018-03-08 | $2.24 | $2.27 | $2.22 | $2.25 | $2.25 | 7,822,710 |
| 2018-03-07 | $2.24 | $2.29 | $2.22 | $2.24 | $2.24 | 7,109,600 |
| 2018-03-06 | $2.23 | $2.24 | $2.21 | $2.24 | $2.24 | 7,612,780 |
| 2018-03-05 | $2.20 | $2.27 | $2.20 | $2.22 | $2.22 | 10,509,520 |
| 2018-03-02 | $2.21 | $2.33 | $2.20 | $2.27 | $2.27 | 14,148,500 |
| 2018-03-01 | $2.11 | $2.24 | $2.11 | $2.23 | $2.23 | 12,438,310 |
| 2018-02-28 | $2.11 | $2.15 | $2.09 | $2.14 | $2.14 | 7,780,700 |
| 2018-02-27 | $2.12 | $2.17 | $2.11 | $2.13 | $2.13 | 9,319,700 |
| 2018-02-26 | $2.05 | $2.15 | $2.05 | $2.13 | $2.13 | 12,046,110 |
| 2018-02-23 | $2.05 | $2.07 | $2.04 | $2.05 | $2.05 | 7,748,500 |
| 2018-02-22 | $2.03 | $2.07 | $2.02 | $2.05 | $2.05 | 9,395,700 |
| 2018-02-21 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-02-20 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-02-19 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-02-16 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-02-15 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2018-02-14 | $2.01 | $2.04 | $1.98 | $2.03 | $2.03 | 5,970,800 |
| 2018-02-13 | $2.04 | $2.06 | $1.99 | $2.00 | $2.00 | 10,518,520 |
| 2018-02-12 | $1.95 | $2.04 | $1.93 | $2.04 | $2.04 | 16,486,260 |
| 2018-02-09 | $1.96 | $1.98 | $1.91 | $1.94 | $1.94 | 17,503,360 |
| 2018-02-08 | $1.94 | $2.05 | $1.92 | $2.01 | $2.01 | 18,867,650 |
| 2018-02-07 | $1.94 | $1.99 | $1.84 | $1.97 | $1.97 | 28,321,710 |
| 2018-02-06 | $1.94 | $2.02 | $1.94 | $1.94 | $1.94 | 31,062,350 |
| 2018-02-05 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 1,617,900 |
| 2018-02-02 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 3,174,200 |
| 2018-02-01 | $2.26 | $2.29 | $2.26 | $2.26 | $2.26 | 8,485,100 |
| 2018-01-31 | $2.50 | $2.50 | $2.38 | $2.38 | $2.38 | 16,046,720 |
| 2018-01-30 | $2.52 | $2.53 | $2.46 | $2.51 | $2.51 | 8,099,690 |
| 2018-01-29 | $2.56 | $2.56 | $2.51 | $2.53 | $2.53 | 7,642,780 |
| 2018-01-26 | $2.57 | $2.59 | $2.53 | $2.55 | $2.55 | 7,547,520 |
| 2018-01-25 | $2.58 | $2.59 | $2.55 | $2.58 | $2.58 | 6,591,700 |
| 2018-01-24 | $2.58 | $2.59 | $2.56 | $2.59 | $2.59 | 7,520,240 |
| 2018-01-23 | $2.60 | $2.60 | $2.56 | $2.58 | $2.58 | 6,503,960 |
| 2018-01-22 | $2.59 | $2.62 | $2.56 | $2.60 | $2.60 | 6,350,990 |
| 2018-01-19 | $2.65 | $2.66 | $2.59 | $2.59 | $2.59 | 8,872,000 |
| 2018-01-18 | $2.55 | $2.68 | $2.54 | $2.66 | $2.66 | 13,639,120 |
| 2018-01-17 | $2.55 | $2.56 | $2.51 | $2.56 | $2.56 | 5,172,360 |
| 2018-01-16 | $2.55 | $2.58 | $2.53 | $2.55 | $2.55 | 4,684,840 |
| 2018-01-15 | $2.63 | $2.63 | $2.53 | $2.55 | $2.55 | 8,637,670 |
| 2018-01-12 | $2.61 | $2.64 | $2.60 | $2.62 | $2.62 | 6,227,120 |
| 2018-01-11 | $2.60 | $2.62 | $2.57 | $2.62 | $2.62 | 8,605,200 |
| 2018-01-10 | $2.67 | $2.67 | $2.57 | $2.61 | $2.61 | 14,054,620 |
| 2018-01-09 | $2.68 | $2.71 | $2.67 | $2.68 | $2.68 | 8,189,600 |
| 2018-01-08 | $2.72 | $2.72 | $2.67 | $2.69 | $2.69 | 8,758,270 |
| 2018-01-05 | $2.73 | $2.74 | $2.69 | $2.72 | $2.72 | 8,878,110 |
| 2018-01-04 | $2.75 | $2.76 | $2.71 | $2.72 | $2.72 | 8,281,000 |
| 2018-01-03 | $2.74 | $2.76 | $2.72 | $2.76 | $2.76 | 11,441,340 |
| 2018-01-02 | $2.73 | $2.76 | $2.72 | $2.73 | $2.73 | 7,475,630 |
| 2018-01-01 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2017-12-29 | $2.71 | $2.74 | $2.69 | $2.73 | $2.73 | 8,080,330 |
| 2017-12-28 | $2.70 | $2.73 | $2.67 | $2.70 | $2.70 | 9,402,000 |
| 2017-12-27 | $2.72 | $2.74 | $2.68 | $2.70 | $2.70 | 9,372,530 |
| 2017-12-26 | $2.68 | $2.74 | $2.68 | $2.73 | $2.73 | 5,808,610 |
| 2017-12-25 | $2.80 | $2.81 | $2.67 | $2.69 | $2.69 | 12,982,200 |
| 2017-12-22 | $2.81 | $2.82 | $2.80 | $2.81 | $2.81 | 4,745,100 |
| 2017-12-21 | $2.79 | $2.82 | $2.78 | $2.81 | $2.81 | 7,351,410 |
| 2017-12-20 | $2.81 | $2.87 | $2.79 | $2.80 | $2.80 | 10,536,800 |
| 2017-12-19 | $2.80 | $2.83 | $2.78 | $2.81 | $2.81 | 5,736,800 |
| 2017-12-18 | $2.85 | $2.86 | $2.78 | $2.80 | $2.80 | 7,470,430 |
| 2017-12-15 | $2.86 | $2.89 | $2.81 | $2.85 | $2.85 | 9,521,200 |
| 2017-12-14 | $2.80 | $2.92 | $2.79 | $2.85 | $2.85 | 13,466,950 |
| 2017-12-13 | $2.74 | $2.83 | $2.73 | $2.81 | $2.81 | 8,301,410 |
| 2017-12-12 | $2.80 | $2.80 | $2.74 | $2.75 | $2.75 | 5,879,300 |
| 2017-12-11 | $2.74 | $2.83 | $2.73 | $2.80 | $2.80 | 10,985,510 |
| 2017-12-08 | $2.67 | $2.75 | $2.66 | $2.73 | $2.73 | 7,250,960 |
| 2017-12-07 | $2.68 | $2.71 | $2.66 | $2.68 | $2.68 | 6,737,480 |
| 2017-12-06 | $2.63 | $2.70 | $2.61 | $2.69 | $2.69 | 10,524,900 |
| 2017-12-05 | $2.72 | $2.74 | $2.59 | $2.63 | $2.63 | 14,887,340 |
| 2017-12-04 | $2.82 | $2.85 | $2.70 | $2.72 | $2.72 | 15,794,900 |
| 2017-12-01 | $2.80 | $2.87 | $2.78 | $2.84 | $2.84 | 11,958,940 |
| 2017-11-30 | $2.88 | $2.89 | $2.81 | $2.82 | $2.82 | 9,542,040 |
| 2017-11-29 | $2.90 | $2.92 | $2.84 | $2.89 | $2.89 | 10,876,300 |
| 2017-11-28 | $2.87 | $2.92 | $2.85 | $2.90 | $2.90 | 8,654,880 |
| 2017-11-27 | $2.82 | $2.93 | $2.81 | $2.87 | $2.87 | 12,148,770 |
| 2017-11-24 | $2.82 | $2.86 | $2.78 | $2.83 | $2.83 | 11,253,210 |
| 2017-11-23 | $2.87 | $2.96 | $2.80 | $2.84 | $2.84 | 14,995,910 |
| 2017-11-22 | $3.01 | $3.01 | $2.85 | $2.89 | $2.89 | 22,230,730 |
| 2017-11-21 | $2.89 | $3.03 | $2.86 | $3.00 | $3.00 | 26,019,690 |
| 2017-11-20 | $2.88 | $2.94 | $2.83 | $2.89 | $2.89 | 22,467,720 |
| 2017-11-17 | $3.12 | $3.13 | $2.98 | $2.98 | $2.98 | 22,538,200 |
| 2017-11-16 | $3.13 | $3.25 | $3.10 | $3.14 | $3.14 | 19,178,770 |
| 2017-11-15 | $3.16 | $3.28 | $3.11 | $3.14 | $3.14 | 31,208,880 |
| 2017-11-14 | $2.99 | $3.14 | $2.91 | $3.14 | $3.14 | 33,480,830 |
| 2017-11-13 | $3.06 | $3.21 | $2.97 | $2.99 | $2.99 | 41,413,620 |
| 2017-11-10 | $2.90 | $3.06 | $2.89 | $3.06 | $3.06 | 27,637,530 |
| 2017-11-09 | $2.90 | $2.92 | $2.85 | $2.91 | $2.91 | 18,139,420 |
| 2017-11-08 | $2.77 | $2.91 | $2.75 | $2.90 | $2.90 | 24,517,010 |
| 2017-11-07 | $2.79 | $2.79 | $2.74 | $2.77 | $2.77 | 11,552,420 |
| 2017-11-06 | $2.79 | $2.82 | $2.78 | $2.80 | $2.80 | 13,313,750 |
| 2017-11-03 | $2.76 | $2.84 | $2.75 | $2.80 | $2.80 | 18,218,180 |
| 2017-11-02 | $2.75 | $2.83 | $2.73 | $2.76 | $2.76 | 23,328,840 |
| 2017-11-01 | $2.73 | $2.79 | $2.69 | $2.78 | $2.78 | 44,985,250 |
| 2017-10-31 | $2.60 | $2.66 | $2.59 | $2.66 | $2.66 | 5,251,190 |
| 2017-10-30 | $2.61 | $2.62 | $2.52 | $2.53 | $2.53 | 10,919,700 |
| 2017-10-27 | $2.59 | $2.65 | $2.58 | $2.61 | $2.61 | 7,257,970 |
| 2017-10-26 | $2.58 | $2.60 | $2.57 | $2.59 | $2.59 | 6,063,510 |
| 2017-10-25 | $2.59 | $2.61 | $2.57 | $2.59 | $2.59 | 5,273,330 |
| 2017-10-24 | $2.60 | $2.60 | $2.55 | $2.58 | $2.58 | 6,903,220 |
| 2017-10-23 | $2.57 | $2.63 | $2.55 | $2.61 | $2.61 | 7,330,400 |
| 2017-10-20 | $2.51 | $2.58 | $2.51 | $2.57 | $2.57 | 7,067,150 |
| 2017-10-19 | $2.58 | $2.61 | $2.51 | $2.53 | $2.53 | 9,471,230 |
| 2017-10-18 | $2.64 | $2.65 | $2.53 | $2.57 | $2.57 | 10,989,010 |
| 2017-10-17 | $2.63 | $2.66 | $2.62 | $2.65 | $2.65 | 5,466,370 |
| 2017-10-16 | $2.70 | $2.71 | $2.62 | $2.64 | $2.64 | 8,772,190 |
| 2017-10-13 | $2.70 | $2.72 | $2.69 | $2.71 | $2.71 | 4,707,080 |
| 2017-10-12 | $2.71 | $2.73 | $2.68 | $2.71 | $2.71 | 6,652,860 |
| 2017-10-11 | $2.67 | $2.76 | $2.67 | $2.73 | $2.73 | 10,604,820 |
| 2017-10-10 | $2.66 | $2.68 | $2.65 | $2.68 | $2.68 | 6,081,790 |
| 2017-10-09 | $2.67 | $2.68 | $2.65 | $2.67 | $2.67 | 6,802,800 |
| 2017-10-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2017-10-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2017-10-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2017-10-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2017-10-02 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2017-09-29 | $2.61 | $2.66 | $2.61 | $2.65 | $2.65 | 6,182,710 |
| 2017-09-28 | $2.64 | $2.65 | $2.62 | $2.62 | $2.62 | 5,985,010 |
| 2017-09-27 | $2.63 | $2.67 | $2.62 | $2.64 | $2.64 | 6,291,590 |
| 2017-09-26 | $2.66 | $2.68 | $2.61 | $2.63 | $2.63 | 9,102,860 |
| 2017-09-25 | $2.69 | $2.75 | $2.67 | $2.67 | $2.67 | 6,943,940 |
| 2017-09-22 | $2.74 | $2.74 | $2.68 | $2.70 | $2.70 | 10,055,850 |
| 2017-09-21 | $2.78 | $2.79 | $2.73 | $2.74 | $2.74 | 7,217,800 |
| 2017-09-20 | $2.77 | $2.80 | $2.75 | $2.78 | $2.78 | 7,183,450 |
| 2017-09-19 | $2.78 | $2.80 | $2.76 | $2.77 | $2.77 | 8,329,830 |
| 2017-09-18 | $2.81 | $2.82 | $2.77 | $2.79 | $2.79 | 7,931,990 |
| 2017-09-15 | $2.80 | $2.83 | $2.79 | $2.82 | $2.82 | 7,394,800 |
| 2017-09-14 | $2.79 | $2.84 | $2.79 | $2.82 | $2.82 | 7,949,630 |
| 2017-09-13 | $2.82 | $2.83 | $2.78 | $2.81 | $2.81 | 10,759,210 |
| 2017-09-12 | $2.88 | $2.89 | $2.80 | $2.82 | $2.82 | 17,106,940 |
| 2017-09-11 | $2.88 | $2.91 | $2.87 | $2.88 | $2.88 | 8,633,380 |
| 2017-09-08 | $2.86 | $2.91 | $2.83 | $2.90 | $2.90 | 13,649,290 |
| 2017-09-07 | $2.92 | $2.92 | $2.85 | $2.86 | $2.86 | 11,565,900 |
| 2017-09-06 | $2.85 | $2.91 | $2.84 | $2.87 | $2.87 | 13,959,900 |
| 2017-09-05 | $2.83 | $2.85 | $2.80 | $2.83 | $2.83 | 7,137,900 |
| 2017-09-04 | $2.88 | $2.88 | $2.82 | $2.84 | $2.84 | 11,168,200 |
| 2017-09-01 | $2.94 | $2.94 | $2.86 | $2.87 | $2.87 | 17,796,110 |
| 2017-08-31 | $2.79 | $2.90 | $2.78 | $2.90 | $2.90 | 21,225,070 |
| 2017-08-30 | $2.90 | $2.91 | $2.76 | $2.76 | $2.76 | 27,000,700 |
| 2017-08-29 | $2.90 | $2.94 | $2.88 | $2.91 | $2.91 | 9,315,410 |
| 2017-08-28 | $2.90 | $2.93 | $2.89 | $2.91 | $2.91 | 9,499,840 |
| 2017-08-25 | $2.89 | $2.92 | $2.87 | $2.90 | $2.90 | 10,861,310 |
| 2017-08-24 | $2.88 | $2.97 | $2.87 | $2.89 | $2.89 | 15,877,350 |
| 2017-08-23 | $2.92 | $2.93 | $2.86 | $2.90 | $2.90 | 14,746,990 |
| 2017-08-22 | $2.88 | $2.95 | $2.85 | $2.90 | $2.90 | 14,744,900 |
| 2017-08-21 | $2.87 | $2.89 | $2.84 | $2.87 | $2.87 | 10,338,200 |
| 2017-08-18 | $2.86 | $2.93 | $2.85 | $2.87 | $2.87 | 13,434,800 |
| 2017-08-17 | $2.79 | $2.94 | $2.78 | $2.89 | $2.89 | 26,145,900 |
| 2017-08-16 | $2.73 | $2.80 | $2.72 | $2.80 | $2.80 | 11,582,500 |
| 2017-08-15 | $2.74 | $2.76 | $2.71 | $2.73 | $2.73 | 9,085,920 |
| 2017-08-14 | $2.72 | $2.77 | $2.71 | $2.75 | $2.75 | 9,951,060 |
| 2017-08-11 | $2.68 | $2.82 | $2.67 | $2.72 | $2.72 | 19,729,190 |
| 2017-08-10 | $2.68 | $2.74 | $2.67 | $2.70 | $2.70 | 10,070,460 |
| 2017-08-09 | $2.65 | $2.75 | $2.64 | $2.69 | $2.69 | 9,122,700 |
| 2017-08-08 | $2.69 | $2.70 | $2.65 | $2.66 | $2.66 | 7,859,200 |
| 2017-08-07 | $2.63 | $2.70 | $2.62 | $2.69 | $2.69 | 10,211,200 |
| 2017-08-04 | $2.65 | $2.67 | $2.60 | $2.64 | $2.64 | 11,159,460 |
| 2017-08-03 | $2.66 | $2.68 | $2.64 | $2.65 | $2.65 | 6,807,060 |
| 2017-08-02 | $2.70 | $2.71 | $2.65 | $2.66 | $2.66 | 8,963,100 |
| 2017-08-01 | $2.71 | $2.71 | $2.68 | $2.71 | $2.71 | 6,413,010 |
| 2017-07-31 | $2.71 | $2.71 | $2.67 | $2.71 | $2.71 | 8,856,170 |
| 2017-07-28 | $2.73 | $2.75 | $2.69 | $2.71 | $2.71 | 6,846,870 |
| 2017-07-27 | $2.69 | $2.74 | $2.68 | $2.73 | $2.73 | 10,980,310 |
| 2017-07-26 | $2.77 | $2.78 | $2.65 | $2.69 | $2.69 | 19,635,840 |
| 2017-07-25 | $2.73 | $2.82 | $2.72 | $2.78 | $2.78 | 15,418,600 |
| 2017-07-24 | $2.72 | $2.78 | $2.71 | $2.74 | $2.74 | 21,939,160 |
| 2017-07-21 | $2.62 | $2.77 | $2.62 | $2.77 | $2.77 | 28,257,170 |
| 2017-07-20 | $2.61 | $2.70 | $2.60 | $2.64 | $2.64 | 21,035,870 |
| 2017-07-19 | $2.48 | $2.61 | $2.47 | $2.61 | $2.61 | 21,099,530 |
| 2017-07-18 | $2.44 | $2.50 | $2.43 | $2.49 | $2.49 | 15,274,300 |
| 2017-07-17 | $2.62 | $2.67 | $2.48 | $2.48 | $2.48 | 19,105,100 |
| 2017-07-14 | $2.56 | $2.66 | $2.54 | $2.61 | $2.61 | 12,735,200 |
| 2017-07-13 | $2.55 | $2.59 | $2.54 | $2.56 | $2.56 | 7,689,030 |
| 2017-07-12 | $2.56 | $2.61 | $2.52 | $2.54 | $2.54 | 11,897,180 |
| 2017-07-11 | $2.57 | $2.64 | $2.55 | $2.56 | $2.56 | 16,957,030 |
| 2017-07-10 | $2.49 | $2.61 | $2.48 | $2.59 | $2.59 | 24,070,900 |
| 2017-07-07 | $2.48 | $2.49 | $2.47 | $2.49 | $2.49 | 7,907,340 |
| 2017-07-06 | $2.51 | $2.52 | $2.48 | $2.49 | $2.49 | 9,268,670 |
| 2017-07-05 | $2.50 | $2.52 | $2.49 | $2.51 | $2.51 | 8,118,980 |
| 2017-07-04 | $2.54 | $2.54 | $2.50 | $2.50 | $2.50 | 7,806,040 |
| 2017-07-03 | $2.52 | $2.54 | $2.52 | $2.53 | $2.53 | 6,016,680 |
| 2017-06-30 | $2.52 | $2.53 | $2.50 | $2.52 | $2.52 | 5,870,300 |
| 2017-06-29 | $2.52 | $2.54 | $2.51 | $2.53 | $2.53 | 7,676,740 |
| 2017-06-28 | $2.52 | $2.53 | $2.49 | $2.52 | $2.52 | 7,580,050 |
| 2017-06-27 | $2.47 | $2.58 | $2.46 | $2.54 | $2.54 | 16,944,610 |
| 2017-06-26 | $2.43 | $2.48 | $2.43 | $2.47 | $2.47 | 7,392,870 |
| 2017-06-23 | $2.43 | $2.48 | $2.41 | $2.45 | $2.45 | 9,821,500 |
| 2017-06-22 | $2.51 | $2.52 | $2.44 | $2.44 | $2.44 | 11,529,300 |
| 2017-06-21 | $2.53 | $2.55 | $2.50 | $2.51 | $2.51 | 10,782,690 |
| 2017-06-20 | $2.55 | $2.58 | $2.52 | $2.54 | $2.54 | 12,877,730 |
| 2017-06-19 | $2.58 | $2.61 | $2.54 | $2.55 | $2.55 | 12,495,520 |
| 2017-06-16 | $2.51 | $2.55 | $2.49 | $2.54 | $2.54 | 9,629,420 |
| 2017-06-15 | $2.45 | $2.52 | $2.45 | $2.51 | $2.51 | 8,665,540 |
| 2017-06-14 | $2.45 | $2.48 | $2.43 | $2.45 | $2.45 | 7,779,910 |
| 2017-06-13 | $2.39 | $2.46 | $2.38 | $2.45 | $2.45 | 7,928,650 |
| 2017-06-12 | $2.48 | $2.50 | $2.39 | $2.41 | $2.41 | 12,887,640 |
| 2017-06-09 | $2.49 | $2.53 | $2.47 | $2.51 | $2.51 | 7,843,330 |
| 2017-06-08 | $2.52 | $2.57 | $2.50 | $2.51 | $2.51 | 12,850,730 |
| 2017-06-07 | $2.46 | $2.52 | $2.45 | $2.52 | $2.52 | 12,825,060 |
| 2017-06-06 | $2.43 | $2.48 | $2.42 | $2.47 | $2.47 | 6,998,220 |
| 2017-06-05 | $2.39 | $2.48 | $2.38 | $2.45 | $2.45 | 9,006,910 |
| 2017-06-02 | $2.33 | $2.41 | $2.26 | $2.41 | $2.41 | 12,513,550 |
| 2017-06-01 | $2.46 | $2.47 | $2.36 | $2.36 | $2.36 | 13,222,510 |
| 2017-05-31 | $2.53 | $2.55 | $2.47 | $2.48 | $2.48 | 10,236,200 |
| 2017-05-30 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2017-05-29 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2017-05-26 | $2.48 | $2.53 | $2.46 | $2.48 | $2.48 | 11,646,100 |
| 2017-05-25 | $2.42 | $2.51 | $2.41 | $2.49 | $2.49 | 18,658,570 |
| 2017-05-24 | $2.36 | $2.45 | $2.34 | $2.44 | $2.44 | 13,658,930 |
| 2017-05-23 | $2.48 | $2.55 | $2.42 | $2.42 | $2.42 | 16,335,720 |
| 2017-05-22 | $2.66 | $2.69 | $2.55 | $2.55 | $2.55 | 18,499,400 |
| 2017-05-19 | $2.59 | $2.72 | $2.57 | $2.68 | $2.68 | 22,559,750 |
| 2017-05-18 | $2.50 | $2.60 | $2.48 | $2.59 | $2.59 | 13,584,890 |
| 2017-05-17 | $2.61 | $2.65 | $2.57 | $2.57 | $2.57 | 21,201,110 |
| 2017-05-16 | $2.50 | $2.64 | $2.48 | $2.61 | $2.61 | 34,125,890 |
| 2017-05-15 | $2.40 | $2.51 | $2.37 | $2.51 | $2.51 | 23,531,950 |
| 2017-05-12 | $2.43 | $2.46 | $2.32 | $2.39 | $2.39 | 30,327,400 |
| 2017-05-11 | $2.52 | $2.58 | $2.44 | $2.44 | $2.44 | 37,578,820 |
| 2017-05-10 | $2.71 | $2.76 | $2.57 | $2.57 | $2.57 | 27,906,490 |
| 2017-05-09 | $2.68 | $2.75 | $2.66 | $2.71 | $2.71 | 28,175,290 |
| 2017-05-08 | $2.86 | $2.86 | $2.77 | $2.77 | $2.77 | 35,189,150 |
| 2017-05-05 | $3.00 | $3.02 | $2.92 | $2.92 | $2.92 | 44,478,660 |
| 2017-05-04 | $3.07 | $3.14 | $3.07 | $3.07 | $3.07 | 53,631,500 |
| 2017-05-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 1,128,900 |
| 2017-05-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2017-05-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2017-04-28 | $3.46 | $3.52 | $3.35 | $3.40 | $3.40 | 45,828,210 |
| 2017-04-27 | $3.65 | $3.65 | $3.50 | $3.62 | $3.62 | 18,806,280 |
| 2017-04-26 | $3.70 | $3.71 | $3.60 | $3.65 | $3.65 | 17,164,800 |
| 2017-04-25 | $3.69 | $3.75 | $3.65 | $3.68 | $3.68 | 12,574,160 |
| 2017-04-24 | $3.84 | $3.84 | $3.54 | $3.69 | $3.69 | 21,235,880 |
| 2017-04-21 | $3.91 | $3.92 | $3.83 | $3.83 | $3.83 | 14,227,840 |
| 2017-04-20 | $3.87 | $3.95 | $3.82 | $3.88 | $3.88 | 17,560,150 |
| 2017-04-19 | $3.99 | $3.99 | $3.75 | $3.87 | $3.87 | 29,952,210 |
| 2017-04-18 | $4.01 | $4.05 | $3.99 | $4.01 | $4.01 | 23,930,790 |
| 2017-04-17 | $4.19 | $4.21 | $3.96 | $3.98 | $3.98 | 68,750,530 |
| 2017-04-14 | $4.21 | $4.48 | $4.21 | $4.34 | $4.34 | 104,257,210 |
| 2017-04-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 4,468,000 |
| 2017-04-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-03-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-02-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-01-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-01 | $5.20 | $5.24 | $5.10 | $5.20 | $5.20 | 25,092,360 |
| 2016-10-31 | $5.15 | $5.21 | $5.04 | $5.20 | $5.20 | 0 |
| 2016-10-28 | $5.26 | $5.37 | $5.14 | $5.16 | $5.16 | 30,803,780 |
| 2016-10-27 | $5.29 | $5.35 | $5.18 | $5.22 | $5.22 | 29,448,360 |
| 2016-10-26 | $5.03 | $5.45 | $4.96 | $5.30 | $5.30 | 72,230,060 |
| 2016-10-25 | $5.02 | $5.06 | $4.98 | $5.02 | $5.02 | 21,555,800 |
| 2016-10-24 | $4.93 | $5.00 | $4.91 | $4.99 | $4.99 | 22,073,400 |
| 2016-10-21 | $4.92 | $5.01 | $4.87 | $4.94 | $4.94 | 22,861,340 |
| 2016-10-20 | $4.95 | $4.98 | $4.92 | $4.93 | $4.93 | 15,018,940 |
| 2016-10-19 | $5.04 | $5.04 | $4.94 | $4.95 | $4.95 | 20,877,190 |
| 2016-10-18 | $4.98 | $5.02 | $4.87 | $5.02 | $5.02 | 33,834,630 |
| 2016-10-17 | $5.03 | $5.10 | $4.97 | $4.98 | $4.98 | 20,881,400 |
| 2016-10-14 | $5.03 | $5.06 | $4.95 | $5.05 | $5.05 | 17,851,850 |
| 2016-10-13 | $5.07 | $5.10 | $4.98 | $5.04 | $5.04 | 35,036,680 |
| 2016-10-12 | $5.10 | $5.17 | $5.05 | $5.14 | $5.14 | 25,820,300 |
| 2016-10-11 | $5.12 | $5.20 | $5.09 | $5.11 | $5.11 | 38,626,540 |
| 2016-10-10 | $5.03 | $5.20 | $4.98 | $5.15 | $5.15 | 54,705,920 |
| 2016-10-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2016-10-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2016-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2016-10-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2016-10-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2016-09-30 | $4.75 | $5.06 | $4.75 | $5.04 | $5.04 | 54,466,770 |
| 2016-09-29 | $4.88 | $4.88 | $4.76 | $4.78 | $4.78 | 19,704,990 |
| 2016-09-28 | $4.82 | $4.93 | $4.76 | $4.86 | $4.86 | 29,557,040 |
| 2016-09-27 | $4.67 | $4.80 | $4.65 | $4.79 | $4.79 | 23,680,810 |
| 2016-09-26 | $4.81 | $4.82 | $4.67 | $4.70 | $4.70 | 24,042,430 |
| 2016-09-23 | $4.91 | $4.94 | $4.80 | $4.82 | $4.82 | 29,286,900 |
| 2016-09-22 | $4.89 | $4.97 | $4.80 | $4.95 | $4.95 | 44,083,860 |
| 2016-09-21 | $4.84 | $5.02 | $4.76 | $4.93 | $4.93 | 51,742,500 |
| 2016-09-20 | $4.65 | $5.05 | $4.64 | $4.86 | $4.86 | 60,733,520 |
| 2016-09-19 | $4.64 | $4.73 | $4.59 | $4.64 | $4.64 | 28,745,090 |
| 2016-09-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2016-09-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2016-09-14 | $4.44 | $4.89 | $4.43 | $4.66 | $4.66 | 59,109,860 |
| 2016-09-13 | $4.35 | $4.56 | $4.35 | $4.47 | $4.47 | 25,472,310 |
| 2016-09-12 | $4.46 | $4.47 | $4.32 | $4.35 | $4.35 | 25,469,430 |
| 2016-09-09 | $4.67 | $4.68 | $4.54 | $4.55 | $4.55 | 20,614,690 |
| 2016-09-08 | $4.65 | $4.67 | $4.62 | $4.66 | $4.66 | 15,589,630 |
| 2016-09-07 | $4.69 | $4.74 | $4.63 | $4.66 | $4.66 | 29,200,960 |
| 2016-09-06 | $4.53 | $4.86 | $4.51 | $4.72 | $4.72 | 50,373,880 |
| 2016-09-05 | $4.54 | $4.57 | $4.48 | $4.54 | $4.54 | 15,322,180 |
| 2016-09-02 | $4.49 | $4.57 | $4.45 | $4.54 | $4.54 | 21,355,130 |
| 2016-09-01 | $4.61 | $4.64 | $4.50 | $4.50 | $4.50 | 21,396,030 |
| 2016-08-31 | $4.60 | $4.61 | $4.50 | $4.59 | $4.59 | 19,272,340 |
| 2016-08-30 | $4.64 | $4.66 | $4.54 | $4.61 | $4.61 | 18,788,910 |
| 2016-08-29 | $4.54 | $4.67 | $4.54 | $4.63 | $4.63 | 19,863,480 |
| 2016-08-26 | $4.57 | $4.63 | $4.55 | $4.57 | $4.57 | 24,548,670 |
| 2016-08-25 | $4.66 | $4.67 | $4.48 | $4.58 | $4.58 | 42,678,640 |
| 2016-08-24 | $4.78 | $4.87 | $4.69 | $4.74 | $4.74 | 48,827,940 |
| 2016-08-23 | $4.79 | $4.82 | $4.63 | $4.75 | $4.75 | 51,056,310 |
| 2016-08-22 | $4.96 | $4.98 | $4.72 | $4.81 | $4.81 | 82,814,310 |
| 2016-08-19 | $4.90 | $5.22 | $4.88 | $5.10 | $5.10 | 164,747,280 |
| 2016-08-18 | $4.35 | $4.76 | $4.35 | $4.76 | $4.76 | 40,515,100 |
| 2016-08-17 | $4.33 | $4.35 | $4.27 | $4.33 | $4.33 | 15,292,930 |
| 2016-08-16 | $4.30 | $4.34 | $4.28 | $4.32 | $4.32 | 21,700,190 |
| 2016-08-15 | $4.20 | $4.34 | $4.19 | $4.29 | $4.29 | 26,425,890 |
| 2016-08-12 | $4.15 | $4.22 | $4.13 | $4.21 | $4.21 | 11,201,670 |
| 2016-08-11 | $4.22 | $4.25 | $4.15 | $4.15 | $4.15 | 11,474,180 |
| 2016-08-10 | $4.23 | $4.26 | $4.20 | $4.22 | $4.22 | 9,415,830 |
| 2016-08-09 | $4.18 | $4.25 | $4.18 | $4.24 | $4.24 | 13,527,820 |
| 2016-08-08 | $4.18 | $4.22 | $4.15 | $4.22 | $4.22 | 10,141,070 |
| 2016-08-05 | $4.20 | $4.21 | $4.16 | $4.18 | $4.18 | 12,695,240 |
| 2016-08-04 | $4.18 | $4.28 | $4.14 | $4.21 | $4.21 | 15,059,160 |
| 2016-08-03 | $4.15 | $4.20 | $4.13 | $4.17 | $4.17 | 10,230,510 |
| 2016-08-02 | $4.12 | $4.17 | $4.10 | $4.17 | $4.17 | 10,116,610 |
| 2016-08-01 | $4.14 | $4.17 | $4.06 | $4.12 | $4.12 | 14,760,650 |
| 2016-07-29 | $4.28 | $4.28 | $4.15 | $4.17 | $4.17 | 14,749,510 |
| 2016-07-28 | $4.19 | $4.35 | $4.16 | $4.24 | $4.24 | 22,982,820 |
| 2016-07-27 | $4.47 | $4.49 | $4.12 | $4.19 | $4.19 | 33,741,980 |
| 2016-07-26 | $4.42 | $4.47 | $4.40 | $4.47 | $4.47 | 17,318,660 |
| 2016-07-25 | $4.43 | $4.45 | $4.38 | $4.43 | $4.43 | 15,050,080 |
| 2016-07-22 | $4.42 | $4.44 | $4.37 | $4.39 | $4.39 | 15,589,210 |
| 2016-07-21 | $4.42 | $4.48 | $4.41 | $4.43 | $4.43 | 16,041,850 |
| 2016-07-20 | $4.43 | $4.46 | $4.39 | $4.44 | $4.44 | 16,018,360 |
| 2016-07-19 | $4.41 | $4.44 | $4.36 | $4.44 | $4.44 | 12,655,370 |
| 2016-07-18 | $4.48 | $4.49 | $4.37 | $4.42 | $4.42 | 15,404,750 |
| 2016-07-15 | $4.45 | $4.49 | $4.45 | $4.48 | $4.48 | 13,541,520 |
| 2016-07-14 | $4.45 | $4.52 | $4.43 | $4.46 | $4.46 | 17,020,610 |
| 2016-07-13 | $4.44 | $4.47 | $4.42 | $4.46 | $4.46 | 22,051,530 |
| 2016-07-12 | $4.34 | $4.43 | $4.32 | $4.43 | $4.43 | 19,396,030 |
| 2016-07-11 | $4.41 | $4.45 | $4.33 | $4.38 | $4.38 | 17,992,730 |
| 2016-07-08 | $4.46 | $4.48 | $4.41 | $4.42 | $4.42 | 18,367,360 |
| 2016-07-07 | $4.42 | $4.55 | $4.40 | $4.50 | $4.50 | 29,597,050 |
| 2016-07-06 | $4.42 | $4.44 | $4.36 | $4.42 | $4.42 | 17,301,740 |
| 2016-07-05 | $4.40 | $4.47 | $4.38 | $4.42 | $4.42 | 24,685,750 |
| 2016-07-04 | $4.30 | $4.40 | $4.28 | $4.39 | $4.39 | 19,221,480 |
| 2016-07-01 | $4.38 | $4.39 | $4.31 | $4.32 | $4.32 | 12,049,640 |
| 2016-06-30 | $4.42 | $4.44 | $4.33 | $4.37 | $4.37 | 18,067,610 |
| 2016-06-29 | $4.23 | $4.44 | $4.23 | $4.41 | $4.41 | 37,434,290 |
| 2016-06-28 | $4.20 | $4.26 | $4.17 | $4.25 | $4.25 | 16,010,850 |
| 2016-06-27 | $4.13 | $4.27 | $4.08 | $4.24 | $4.24 | 17,399,040 |
| 2016-06-24 | $4.19 | $4.21 | $4.02 | $4.13 | $4.13 | 15,354,760 |
| 2016-06-23 | $4.22 | $4.23 | $4.17 | $4.18 | $4.18 | 11,050,660 |
| 2016-06-22 | $4.15 | $4.23 | $4.14 | $4.22 | $4.22 | 10,575,750 |
| 2016-06-21 | $4.26 | $4.27 | $4.13 | $4.16 | $4.16 | 14,491,970 |
| 2016-06-20 | $4.22 | $4.25 | $4.12 | $4.22 | $4.22 | 18,061,580 |
| 2016-06-17 | $4.24 | $4.37 | $4.22 | $4.29 | $4.29 | 16,238,330 |
| 2016-06-16 | $4.30 | $4.42 | $4.24 | $4.26 | $4.26 | 21,367,960 |
| 2016-06-15 | $4.15 | $4.27 | $4.10 | $4.24 | $4.24 | 14,295,950 |
| 2016-06-14 | $4.08 | $4.17 | $4.06 | $4.13 | $4.13 | 11,187,210 |
| 2016-06-13 | $4.27 | $4.32 | $4.04 | $4.07 | $4.07 | 18,849,820 |
| 2016-06-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2016-06-09 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2016-06-08 | $4.35 | $4.38 | $4.30 | $4.34 | $4.34 | 12,551,360 |
| 2016-06-07 | $4.38 | $4.40 | $4.31 | $4.38 | $4.38 | 12,150,250 |
| 2016-06-06 | $4.40 | $4.42 | $4.33 | $4.39 | $4.39 | 12,183,800 |
| 2016-06-03 | $4.42 | $4.47 | $4.37 | $4.40 | $4.40 | 16,186,300 |
| 2016-06-02 | $4.36 | $4.46 | $4.32 | $4.41 | $4.41 | 20,017,630 |
| 2016-06-01 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2016-05-31 | $4.13 | $4.33 | $4.12 | $4.32 | $4.32 | 26,905,020 |
| 2016-05-30 | $4.18 | $4.20 | $4.11 | $4.13 | $4.13 | 12,482,650 |
| 2016-05-27 | $4.15 | $4.23 | $4.11 | $4.20 | $4.20 | 15,826,500 |
| 2016-05-26 | $4.16 | $4.19 | $4.03 | $4.17 | $4.17 | 16,264,530 |
| 2016-05-25 | $4.19 | $4.23 | $4.13 | $4.17 | $4.17 | 10,328,460 |
| 2016-05-24 | $4.25 | $4.25 | $4.13 | $4.17 | $4.17 | 13,301,650 |
| 2016-05-23 | $4.21 | $4.30 | $4.20 | $4.26 | $4.26 | 15,917,590 |
| 2016-05-20 | $4.17 | $4.22 | $4.12 | $4.20 | $4.20 | 15,575,920 |
| 2016-05-19 | $4.12 | $4.21 | $4.09 | $4.15 | $4.15 | 19,080,350 |
| 2016-05-18 | $4.30 | $4.31 | $4.05 | $4.12 | $4.12 | 29,733,300 |
| 2016-05-17 | $4.43 | $4.44 | $4.30 | $4.35 | $4.35 | 20,422,600 |
| 2016-05-16 | $4.33 | $4.45 | $4.23 | $4.43 | $4.43 | 23,164,230 |
| 2016-05-13 | $4.30 | $4.42 | $4.29 | $4.35 | $4.35 | 24,942,240 |
| 2016-05-12 | $4.61 | $4.68 | $4.31 | $4.41 | $4.41 | 45,244,870 |
| 2016-05-11 | $4.85 | $4.89 | $4.60 | $4.72 | $4.72 | 18,296,590 |
| 2016-05-10 | $4.85 | $4.95 | $4.79 | $4.80 | $4.80 | 17,699,850 |
| 2016-05-09 | $5.21 | $5.29 | $4.79 | $4.85 | $4.85 | 31,669,760 |
| 2016-05-06 | $5.54 | $5.59 | $5.26 | $5.32 | $5.32 | 38,205,990 |
| 2016-05-05 | $5.32 | $5.67 | $5.30 | $5.59 | $5.59 | 46,041,320 |
| 2016-05-04 | $5.29 | $5.36 | $5.25 | $5.28 | $5.28 | 15,918,650 |
| 2016-05-03 | $5.19 | $5.38 | $5.15 | $5.31 | $5.31 | 18,069,300 |
| 2016-05-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2016-04-29 | $5.17 | $5.24 | $5.13 | $5.18 | $5.18 | 13,687,610 |
| 2016-04-28 | $5.16 | $5.29 | $5.07 | $5.20 | $5.20 | 19,936,110 |
| 2016-04-27 | $5.17 | $5.37 | $5.12 | $5.21 | $5.21 | 28,292,790 |
| 2016-04-26 | $5.06 | $5.16 | $5.00 | $5.14 | $5.14 | 22,208,940 |
| 2016-04-25 | $5.11 | $5.16 | $5.01 | $5.06 | $5.06 | 16,105,290 |
| 2016-04-22 | $5.03 | $5.18 | $5.03 | $5.15 | $5.15 | 16,054,360 |
| 2016-04-21 | $5.10 | $5.26 | $5.06 | $5.12 | $5.12 | 27,444,650 |
| 2016-04-20 | $5.56 | $5.65 | $4.98 | $5.15 | $5.15 | 49,885,390 |
| 2016-04-19 | $5.64 | $5.68 | $5.49 | $5.53 | $5.53 | 32,253,050 |
| 2016-04-18 | $5.69 | $5.75 | $5.46 | $5.64 | $5.64 | 39,090,280 |
| 2016-04-15 | $5.50 | $5.86 | $5.42 | $5.65 | $5.65 | 58,434,090 |
| 2016-04-14 | $5.30 | $5.57 | $5.26 | $5.49 | $5.49 | 52,857,990 |
| 2016-04-13 | $5.07 | $5.46 | $5.06 | $5.37 | $5.37 | 44,242,290 |
| 2016-04-12 | $5.08 | $5.18 | $5.01 | $5.05 | $5.05 | 22,211,200 |
| 2016-04-11 | $5.04 | $5.23 | $5.04 | $5.11 | $5.11 | 41,007,510 |
| 2016-04-08 | $5.00 | $5.12 | $4.90 | $5.02 | $5.02 | 45,937,440 |
| 2016-04-07 | $4.80 | $5.28 | $4.80 | $5.18 | $5.18 | 91,470,190 |
| 2016-04-06 | $4.76 | $4.82 | $4.72 | $4.80 | $4.80 | 17,771,940 |
| 2016-04-05 | $4.64 | $4.83 | $4.55 | $4.79 | $4.79 | 30,368,760 |
| 2016-04-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-04-01 | $4.54 | $4.60 | $4.48 | $4.60 | $4.60 | 19,239,300 |
| 2016-03-31 | $4.61 | $4.65 | $4.52 | $4.53 | $4.53 | 21,964,720 |
| 2016-03-30 | $4.43 | $4.58 | $4.43 | $4.58 | $4.58 | 23,116,640 |
| 2016-03-29 | $4.50 | $4.52 | $4.37 | $4.41 | $4.41 | 17,330,800 |
| 2016-03-28 | $4.52 | $4.62 | $4.45 | $4.49 | $4.49 | 22,230,780 |
| 2016-03-25 | $4.46 | $4.52 | $4.44 | $4.50 | $4.50 | 13,719,540 |
| 2016-03-24 | $4.55 | $4.58 | $4.46 | $4.46 | $4.46 | 19,997,310 |
| 2016-03-23 | $4.51 | $4.62 | $4.49 | $4.58 | $4.58 | 21,816,250 |
| 2016-03-22 | $4.55 | $4.59 | $4.46 | $4.52 | $4.52 | 30,206,430 |
| 2016-03-21 | $4.48 | $4.62 | $4.45 | $4.56 | $4.56 | 38,133,910 |
| 2016-03-18 | $4.30 | $4.45 | $4.29 | $4.40 | $4.40 | 36,290,810 |
| 2016-03-17 | $4.19 | $4.32 | $4.17 | $4.28 | $4.28 | 20,249,320 |
| 2016-03-16 | $4.30 | $4.32 | $4.15 | $4.19 | $4.19 | 15,033,700 |
| 2016-03-15 | $4.27 | $4.32 | $4.23 | $4.26 | $4.26 | 14,724,770 |
| 2016-03-14 | $4.20 | $4.32 | $4.16 | $4.27 | $4.27 | 18,667,630 |
| 2016-03-11 | $4.12 | $4.19 | $4.08 | $4.14 | $4.14 | 9,713,750 |
| 2016-03-10 | $4.22 | $4.33 | $4.14 | $4.18 | $4.18 | 12,960,340 |
| 2016-03-09 | $4.18 | $4.27 | $4.12 | $4.24 | $4.24 | 13,245,390 |
| 2016-03-08 | $4.24 | $4.28 | $4.10 | $4.27 | $4.27 | 18,946,080 |
| 2016-03-07 | $4.20 | $4.34 | $4.20 | $4.26 | $4.26 | 14,173,490 |
| 2016-03-04 | $4.24 | $4.30 | $4.01 | $4.18 | $4.18 | 22,700,160 |
| 2016-03-03 | $4.27 | $4.45 | $4.24 | $4.29 | $4.29 | 24,412,400 |
| 2016-03-02 | $4.04 | $4.33 | $4.02 | $4.29 | $4.29 | 26,125,470 |
| 2016-03-01 | $4.00 | $4.06 | $3.90 | $4.03 | $4.03 | 19,393,980 |
| 2016-02-29 | $4.18 | $4.20 | $3.85 | $3.97 | $3.97 | 25,262,250 |
| 2016-02-26 | $4.28 | $4.31 | $4.05 | $4.23 | $4.23 | 20,532,710 |
| 2016-02-25 | $4.70 | $4.71 | $4.22 | $4.22 | $4.22 | 26,512,510 |
| 2016-02-24 | $4.61 | $4.71 | $4.56 | $4.69 | $4.69 | 15,633,590 |
| 2016-02-23 | $4.74 | $4.76 | $4.59 | $4.65 | $4.65 | 20,698,860 |
| 2016-02-22 | $4.65 | $4.76 | $4.63 | $4.74 | $4.74 | 24,198,560 |
| 2016-02-19 | $4.61 | $4.64 | $4.54 | $4.62 | $4.62 | 16,729,610 |
| 2016-02-18 | $4.66 | $4.70 | $4.59 | $4.60 | $4.60 | 22,147,350 |
| 2016-02-17 | $4.57 | $4.69 | $4.51 | $4.63 | $4.63 | 20,022,640 |
| 2016-02-16 | $4.41 | $4.63 | $4.40 | $4.60 | $4.60 | 20,968,900 |
| 2016-02-15 | $4.19 | $4.43 | $4.13 | $4.39 | $4.39 | 13,823,130 |
| 2016-02-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-02-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-02-10 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-02-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-02-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-02-05 | $4.49 | $4.53 | $4.38 | $4.39 | $4.39 | 14,220,570 |
| 2016-02-04 | $4.37 | $4.55 | $4.35 | $4.49 | $4.49 | 22,395,040 |
| 2016-02-03 | $4.29 | $4.37 | $4.25 | $4.35 | $4.35 | 13,245,210 |
| 2016-02-02 | $4.27 | $4.42 | $4.21 | $4.37 | $4.37 | 13,398,270 |
| 2016-02-01 | $4.35 | $4.35 | $4.15 | $4.25 | $4.25 | 16,897,100 |
| 2016-01-29 | $4.20 | $4.41 | $4.18 | $4.36 | $4.36 | 17,678,260 |
| 2016-01-28 | $4.24 | $4.41 | $4.10 | $4.21 | $4.21 | 20,673,400 |
| 2016-01-27 | $4.53 | $4.55 | $4.11 | $4.31 | $4.31 | 32,461,360 |
| 2016-01-26 | $4.94 | $4.98 | $4.50 | $4.50 | $4.50 | 22,452,950 |
| 2016-01-25 | $5.05 | $5.07 | $4.93 | $5.00 | $5.00 | 14,039,700 |
| 2016-01-22 | $4.93 | $5.02 | $4.82 | $5.00 | $5.00 | 16,511,970 |
| 2016-01-21 | $4.98 | $5.11 | $4.79 | $4.86 | $4.86 | 21,881,310 |
| 2016-01-20 | $4.99 | $5.29 | $4.95 | $5.07 | $5.07 | 32,786,240 |
| 2016-01-19 | $4.82 | $5.06 | $4.80 | $5.01 | $5.01 | 27,835,480 |
| 2016-01-18 | $4.70 | $4.95 | $4.58 | $4.85 | $4.85 | 22,660,230 |
| 2016-01-15 | $4.95 | $5.02 | $4.70 | $4.80 | $4.80 | 30,481,710 |
| 2016-01-14 | $4.75 | $5.10 | $4.69 | $5.00 | $5.00 | 41,485,540 |
| 2016-01-13 | $5.45 | $5.54 | $4.91 | $4.94 | $4.94 | 38,700,000 |
| 2016-01-12 | $5.38 | $5.60 | $5.30 | $5.45 | $5.45 | 34,073,030 |
| 2016-01-11 | $5.63 | $5.94 | $5.35 | $5.37 | $5.37 | 43,859,220 |
| 2016-01-08 | $5.84 | $5.96 | $5.18 | $5.73 | $5.73 | 44,631,750 |
| 2016-01-07 | $6.15 | $6.18 | $5.66 | $5.66 | $5.66 | 10,033,800 |
| 2016-01-06 | $6.09 | $6.30 | $5.99 | $6.29 | $6.29 | 33,553,620 |
| 2016-01-05 | $5.81 | $6.28 | $5.71 | $6.03 | $6.03 | 52,934,520 |
| 2016-01-04 | $6.95 | $7.00 | $6.25 | $6.25 | $6.25 | 35,139,630 |
| 2016-01-01 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2015-12-31 | $7.08 | $7.12 | $6.86 | $6.94 | $6.94 | 35,136,730 |
| 2015-12-30 | $7.13 | $7.14 | $6.92 | $7.08 | $7.08 | 35,220,890 |
| 2015-12-29 | $6.96 | $7.14 | $6.84 | $7.12 | $7.12 | 38,806,590 |
| 2015-12-28 | $7.56 | $7.56 | $6.78 | $6.95 | $6.95 | 85,491,790 |
| 2015-12-25 | $7.51 | $7.68 | $7.45 | $7.53 | $7.53 | 44,227,760 |
| 2015-12-24 | $7.57 | $7.68 | $7.18 | $7.56 | $7.56 | 57,340,490 |
| 2015-12-23 | $7.34 | $7.83 | $7.31 | $7.54 | $7.54 | 76,336,960 |
| 2015-12-22 | $7.48 | $7.54 | $7.21 | $7.36 | $7.36 | 48,378,070 |
| 2015-12-21 | $7.06 | $7.65 | $7.02 | $7.49 | $7.49 | 66,302,120 |
| 2015-12-18 | $7.05 | $7.15 | $6.94 | $7.09 | $7.09 | 43,443,620 |
| 2015-12-17 | $7.00 | $7.19 | $6.99 | $7.10 | $7.10 | 60,721,190 |
| 2015-12-16 | $6.85 | $7.18 | $6.84 | $7.01 | $7.01 | 61,646,380 |
| 2015-12-15 | $6.47 | $7.15 | $6.43 | $6.91 | $6.91 | 60,500,150 |
| 2015-12-14 | $6.39 | $6.50 | $6.28 | $6.50 | $6.50 | 40,204,490 |
| 2015-12-11 | $6.22 | $6.50 | $6.21 | $6.40 | $6.40 | 50,423,690 |
| 2015-12-10 | $6.30 | $6.46 | $6.18 | $6.23 | $6.23 | 34,668,650 |
| 2015-12-09 | $6.18 | $6.51 | $6.16 | $6.31 | $6.31 | 41,994,160 |
| 2015-12-08 | $6.45 | $6.48 | $6.22 | $6.23 | $6.23 | 50,261,350 |
| 2015-12-07 | $6.27 | $6.59 | $6.20 | $6.51 | $6.51 | 59,746,250 |
| 2015-12-04 | $5.98 | $6.50 | $5.93 | $6.27 | $6.27 | 73,366,110 |
| 2015-12-03 | $5.83 | $6.07 | $5.83 | $6.03 | $6.03 | 33,294,660 |
| 2015-12-02 | $6.00 | $6.12 | $5.66 | $5.88 | $5.88 | 50,288,000 |
| 2015-12-01 | $5.45 | $6.03 | $5.39 | $6.03 | $6.03 | 76,836,920 |
| 2015-11-30 | $5.55 | $5.60 | $5.11 | $5.48 | $5.48 | 37,716,200 |
| 2015-11-27 | $6.00 | $6.13 | $5.44 | $5.51 | $5.51 | 53,630,310 |
| 2015-11-26 | $6.03 | $6.28 | $6.03 | $6.04 | $6.04 | 38,270,800 |
| 2015-11-25 | $6.04 | $6.07 | $5.95 | $6.04 | $6.04 | 29,686,890 |
| 2015-11-24 | $6.00 | $6.15 | $5.94 | $6.05 | $6.05 | 42,859,880 |
| 2015-11-23 | $5.76 | $6.15 | $5.70 | $6.00 | $6.00 | 60,994,690 |
| 2015-11-20 | $5.73 | $5.88 | $5.72 | $5.78 | $5.78 | 29,773,830 |
| 2015-11-19 | $5.70 | $5.78 | $5.61 | $5.76 | $5.76 | 28,640,370 |
| 2015-11-18 | $5.76 | $5.86 | $5.70 | $5.72 | $5.72 | 29,136,920 |
| 2015-11-17 | $5.98 | $6.07 | $5.77 | $5.78 | $5.78 | 50,702,410 |
| 2015-11-16 | $5.52 | $5.98 | $5.48 | $5.86 | $5.86 | 61,073,500 |
| 2015-11-13 | $5.32 | $5.89 | $5.28 | $5.64 | $5.64 | 85,222,600 |
| 2015-11-12 | $5.43 | $5.48 | $5.29 | $5.36 | $5.36 | 38,046,340 |
| 2015-11-11 | $5.35 | $5.49 | $5.31 | $5.42 | $5.42 | 40,326,420 |
| 2015-11-10 | $5.30 | $5.40 | $5.24 | $5.36 | $5.36 | 53,667,410 |
| 2015-11-09 | $5.34 | $5.52 | $5.32 | $5.37 | $5.37 | 55,986,500 |
| 2015-11-06 | $5.21 | $5.39 | $5.17 | $5.38 | $5.38 | 57,512,650 |
| 2015-11-05 | $5.10 | $5.29 | $5.07 | $5.19 | $5.19 | 62,880,390 |
| 2015-11-04 | $4.89 | $5.18 | $4.86 | $5.14 | $5.14 | 57,210,330 |
| 2015-11-03 | $4.86 | $4.90 | $4.79 | $4.89 | $4.89 | 22,786,960 |
| 2015-11-02 | $4.91 | $5.00 | $4.80 | $4.83 | $4.83 | 33,782,330 |
| 2015-10-30 | $4.96 | $5.07 | $4.90 | $4.99 | $4.99 | 29,719,830 |
| 2015-10-29 | $4.97 | $5.05 | $4.92 | $5.00 | $5.00 | 29,320,590 |
| 2015-10-28 | $5.02 | $5.10 | $4.92 | $4.96 | $4.96 | 35,824,770 |
| 2015-10-27 | $5.06 | $5.11 | $4.81 | $5.06 | $5.06 | 56,434,570 |
| 2015-10-26 | $5.00 | $5.22 | $4.89 | $5.15 | $5.15 | 69,363,560 |
| 2015-10-23 | $4.68 | $4.97 | $4.65 | $4.93 | $4.93 | 48,550,210 |
| 2015-10-22 | $4.55 | $4.70 | $4.51 | $4.69 | $4.69 | 37,517,410 |
| 2015-10-21 | $4.92 | $5.07 | $4.48 | $4.52 | $4.52 | 64,037,670 |
| 2015-10-20 | $4.85 | $4.99 | $4.81 | $4.94 | $4.94 | 38,719,500 |
| 2015-10-19 | $5.00 | $5.03 | $4.80 | $4.85 | $4.85 | 45,246,150 |
| 2015-10-16 | $4.85 | $5.04 | $4.72 | $4.98 | $4.98 | 60,797,890 |
| 2015-10-15 | $4.60 | $4.81 | $4.58 | $4.80 | $4.80 | 37,363,780 |
| 2015-10-14 | $4.77 | $4.83 | $4.62 | $4.65 | $4.65 | 39,679,300 |
| 2015-10-13 | $4.62 | $4.89 | $4.57 | $4.83 | $4.83 | 59,802,970 |
| 2015-10-12 | $4.44 | $4.74 | $4.43 | $4.67 | $4.67 | 52,705,710 |
| 2015-10-09 | $4.38 | $4.45 | $4.33 | $4.45 | $4.45 | 37,090,910 |
| 2015-10-08 | $4.31 | $4.39 | $4.28 | $4.38 | $4.38 | 29,964,390 |
| 2015-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2015-10-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2015-10-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2015-10-02 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2015-10-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2015-09-30 | $4.21 | $4.22 | $4.11 | $4.18 | $4.18 | 17,237,400 |
| 2015-09-29 | $4.18 | $4.20 | $4.11 | $4.17 | $4.17 | 17,280,190 |
| 2015-09-28 | $4.24 | $4.26 | $4.10 | $4.24 | $4.24 | 20,886,380 |
| 2015-09-25 | $4.38 | $4.45 | $4.17 | $4.23 | $4.23 | 35,261,080 |
| 2015-09-24 | $4.35 | $4.46 | $4.35 | $4.43 | $4.43 | 32,262,640 |
| 2015-09-23 | $4.41 | $4.44 | $4.28 | $4.35 | $4.35 | 37,784,840 |
| 2015-09-22 | $4.44 | $4.54 | $4.40 | $4.50 | $4.50 | 40,645,760 |
| 2015-09-21 | $4.25 | $4.49 | $4.19 | $4.44 | $4.44 | 36,781,970 |
| 2015-09-18 | $4.29 | $4.36 | $4.21 | $4.30 | $4.30 | 30,412,760 |
| 2015-09-17 | $4.42 | $4.53 | $4.23 | $4.25 | $4.25 | 54,393,530 |
| 2015-09-16 | $4.11 | $4.43 | $4.02 | $4.42 | $4.42 | 56,331,540 |
| 2015-09-15 | $4.33 | $4.45 | $4.03 | $4.03 | $4.03 | 45,853,410 |
| 2015-09-14 | $4.96 | $5.01 | $4.45 | $4.48 | $4.48 | 61,909,820 |
| 2015-09-11 | $4.95 | $5.02 | $4.81 | $4.94 | $4.94 | 35,616,180 |
| 2015-09-10 | $5.03 | $5.11 | $4.88 | $4.90 | $4.90 | 53,046,750 |
| 2015-09-09 | $5.01 | $5.20 | $4.94 | $5.15 | $5.15 | 72,383,690 |
| 2015-09-08 | $4.76 | $5.01 | $4.60 | $4.96 | $4.96 | 56,048,660 |
| 2015-09-07 | $4.68 | $5.02 | $4.62 | $4.77 | $4.77 | 70,461,210 |
| 2015-09-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2015-09-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2015-09-02 | $4.66 | $5.16 | $4.56 | $4.56 | $4.56 | 73,041,720 |
| 2015-09-01 | $5.44 | $5.56 | $5.07 | $5.07 | $5.07 | 69,100,220 |
| 2015-08-31 | $5.73 | $6.03 | $5.52 | $5.63 | $5.63 | 92,828,810 |
| 2015-08-28 | $5.49 | $5.85 | $5.30 | $5.81 | $5.81 | 103,993,890 |
| 2015-08-27 | $5.60 | $6.00 | $4.92 | $5.38 | $5.38 | 105,379,680 |
| 2015-08-26 | $5.97 | $6.20 | $5.47 | $5.47 | $5.47 | 119,866,080 |
| 2015-08-25 | $6.08 | $6.25 | $6.08 | $6.08 | $6.08 | 54,618,190 |
| 2015-08-24 | $6.80 | $7.09 | $6.75 | $6.75 | $6.75 | 73,976,400 |
| 2015-08-21 | $7.50 | $8.28 | $7.17 | $7.50 | $7.50 | 197,800,540 |
| 2015-08-20 | $6.88 | $7.73 | $6.71 | $7.73 | $7.73 | 81,147,530 |
| 2015-08-19 | $6.52 | $7.16 | $6.12 | $7.03 | $7.03 | 102,571,990 |
| 2015-08-18 | $7.38 | $7.47 | $6.80 | $6.80 | $6.80 | 115,258,050 |
| 2015-08-17 | $7.24 | $7.90 | $7.10 | $7.55 | $7.55 | 194,574,470 |
| 2015-08-14 | $6.70 | $7.22 | $6.60 | $7.22 | $7.22 | 164,029,280 |
| 2015-08-13 | $6.38 | $6.58 | $6.32 | $6.56 | $6.56 | 51,220,900 |
| 2015-08-12 | $6.50 | $6.64 | $6.40 | $6.41 | $6.41 | 63,355,160 |
| 2015-08-11 | $6.34 | $6.96 | $6.23 | $6.66 | $6.66 | 117,089,670 |
| 2015-08-10 | $6.16 | $6.46 | $6.11 | $6.36 | $6.36 | 72,459,970 |
| 2015-08-07 | $6.05 | $6.18 | $6.01 | $6.12 | $6.12 | 46,407,100 |
| 2015-08-06 | $6.00 | $6.13 | $5.90 | $6.02 | $6.02 | 38,810,630 |
| 2015-08-05 | $6.42 | $6.42 | $6.13 | $6.16 | $6.16 | 50,379,760 |
| 2015-08-04 | $6.12 | $6.46 | $6.08 | $6.42 | $6.42 | 66,081,760 |
| 2015-08-03 | $6.18 | $6.24 | $5.92 | $6.20 | $6.20 | 78,075,390 |
| 2015-07-31 | $5.92 | $6.40 | $5.92 | $6.36 | $6.36 | 85,531,640 |
| 2015-07-30 | $6.39 | $6.45 | $6.02 | $6.05 | $6.05 | 70,631,640 |
Dalian Daxian Enterprises Holdings Company (600747) News Headlines
Recent Dalian Daxian Enterprises Holdings Company (600747) News
Similar Companies to Dalian Daxian Enterprises Holdings Company (600747) 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 | -- | -- | -- |