Dahua Group Dalian Chemical Industry Company (900951) Exchange: SHG
Data as of July 10, 2025
$0.07 ($0.00) 0.00%
Dahua Group Dalian Chemical Industry Company - Daily Information
Click for more stock information on Dahua Group Dalian Chemical Industry Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $0.07 |
| Previous Close | $0.07 |
| High | $0.07 |
| Low | $0.07 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.07 |
| Adjusted High | $0.07 |
| Adjusted Low | $0.07 |
About Dahua Group Dalian Chemical Industry Company (900951)
DAHUA GROUP DALIAN CHEMICAL INDUSTRY CO.,LTD is principally engaged in the manufacture and distribution of basic chemical products. The Company provides soda, including light ash soda and dense ash soda, as well as ammonium chloride, including agricultural and industrial ammonium chloride. It distributes its products in domestic and overseas markets, with Northeastern China and Guangdong province as its major markets.
Invest in Dahua Group Dalian Chemical Industry Company (900951)
Historical Stock Data for Dahua Group Dalian Chemical Industry Company (900951)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-08-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-08-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-08-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-08-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2020-08-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 669,800 |
| 2020-08-19 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,032,400 |
| 2020-08-18 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 461,500 |
| 2020-08-17 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 840,400 |
| 2020-08-14 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 413,610 |
| 2020-08-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,203,100 |
| 2020-08-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 188,970 |
| 2020-08-11 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 697,800 |
| 2020-08-10 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 848,960 |
| 2020-08-07 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 137,450 |
| 2020-08-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,799,730 |
| 2020-08-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 220,200 |
| 2020-08-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 566,700 |
| 2020-08-03 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 629,470 |
| 2020-07-31 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 438,900 |
| 2020-07-30 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 401,000 |
| 2020-07-29 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 552,130 |
| 2020-07-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 212,200 |
| 2020-07-27 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 604,100 |
| 2020-07-24 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 1,443,890 |
| 2020-07-23 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,167,500 |
| 2020-07-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 939,400 |
| 2020-07-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 839,000 |
| 2020-07-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,004,120 |
| 2020-07-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,249,600 |
| 2020-07-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,849,200 |
| 2020-07-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,411,400 |
| 2020-07-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 800 |
| 2020-07-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 300 |
| 2020-07-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 20,200 |
| 2020-06-08 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 4,562,100 |
| 2020-06-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 411,700 |
| 2020-06-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 303,600 |
| 2020-06-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 906,800 |
| 2020-06-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 457,000 |
| 2020-06-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 114,000 |
| 2020-05-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 33,600 |
| 2020-05-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 98,000 |
| 2020-05-27 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 935,000 |
| 2020-05-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,489,090 |
| 2020-05-25 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 723,010 |
| 2020-05-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 103,000 |
| 2020-05-21 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 224,600 |
| 2020-05-20 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 593,290 |
| 2020-05-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 40,900 |
| 2020-05-18 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 465,800 |
| 2020-05-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,072,300 |
| 2020-05-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 218,600 |
| 2020-05-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 75,000 |
| 2020-05-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 327,500 |
| 2020-05-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 49,300 |
| 2020-05-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 211,000 |
| 2020-05-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 91,100 |
| 2020-05-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 238,500 |
| 2020-05-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-05-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-05-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-04-30 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 338,040 |
| 2020-04-29 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 235,400 |
| 2020-04-28 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 502,830 |
| 2020-04-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2020-04-24 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 51,800 |
| 2020-04-23 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 116,600 |
| 2020-04-22 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 10,400 |
| 2020-04-21 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 73,100 |
| 2020-04-20 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 59,710 |
| 2020-04-17 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 26,800 |
| 2020-04-16 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 43,300 |
| 2020-04-15 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 46,500 |
| 2020-04-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 28,400 |
| 2020-04-13 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 29,800 |
| 2020-04-10 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 166,810 |
| 2020-04-09 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 105,100 |
| 2020-04-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 87,400 |
| 2020-04-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 192,300 |
| 2020-04-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2020-04-03 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 236,400 |
| 2020-04-02 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 107,800 |
| 2020-04-01 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 122,300 |
| 2020-03-31 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 133,810 |
| 2020-03-30 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 155,000 |
| 2020-03-27 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 235,500 |
| 2020-03-26 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 56,400 |
| 2020-03-25 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 160,900 |
| 2020-03-24 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 90,000 |
| 2020-03-23 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 192,100 |
| 2020-03-20 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 229,200 |
| 2020-03-19 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 87,800 |
| 2020-03-18 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 40,300 |
| 2020-03-17 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 170,300 |
| 2020-03-16 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 125,600 |
| 2020-03-13 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 114,700 |
| 2020-03-12 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 56,000 |
| 2020-03-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 149,100 |
| 2020-03-10 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 367,700 |
| 2020-03-09 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 65,400 |
| 2020-03-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 61,400 |
| 2020-03-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 117,200 |
| 2020-03-04 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 163,600 |
| 2020-03-03 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 33,000 |
| 2020-03-02 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 66,300 |
| 2020-02-28 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 39,300 |
| 2020-02-27 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 49,900 |
| 2020-02-26 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 134,000 |
| 2020-02-25 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 104,300 |
| 2020-02-24 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 377,600 |
| 2020-02-21 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 757,410 |
| 2020-02-20 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 398,500 |
| 2020-02-19 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 215,100 |
| 2020-02-18 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 374,010 |
| 2020-02-17 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 297,500 |
| 2020-02-14 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 16,300 |
| 2020-02-13 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 6,200 |
| 2020-02-12 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 38,600 |
| 2020-02-11 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 26,400 |
| 2020-02-10 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 10,600 |
| 2020-02-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 47,800 |
| 2020-02-06 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 69,300 |
| 2020-02-05 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 146,000 |
| 2020-02-04 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 199,900 |
| 2020-02-03 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 26,600 |
| 2020-01-31 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-01-30 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-01-29 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-01-28 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-01-27 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-01-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-01-23 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 103,800 |
| 2020-01-22 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 88,100 |
| 2020-01-21 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 97,100 |
| 2020-01-20 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 173,500 |
| 2020-01-17 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 43,600 |
| 2020-01-16 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 6,300 |
| 2020-01-15 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 59,600 |
| 2020-01-14 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 26,300 |
| 2020-01-13 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 55,200 |
| 2020-01-10 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 34,800 |
| 2020-01-09 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 92,700 |
| 2020-01-08 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 21,900 |
| 2020-01-07 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 55,000 |
| 2020-01-06 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 175,700 |
| 2020-01-03 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 75,100 |
| 2020-01-02 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 59,000 |
| 2020-01-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2019-12-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 18,800 |
| 2019-12-30 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 8,100 |
| 2019-12-27 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 30,900 |
| 2019-12-26 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 132,400 |
| 2019-12-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 86,360 |
| 2019-12-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 25,000 |
| 2019-12-23 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 35,300 |
| 2019-12-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 61,800 |
| 2019-12-19 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 73,110 |
| 2019-12-18 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 111,000 |
| 2019-12-17 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 116,400 |
| 2019-12-16 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 19,100 |
| 2019-12-13 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 37,210 |
| 2019-12-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 14,800 |
| 2019-12-11 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 6,100 |
| 2019-12-10 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 20,800 |
| 2019-12-09 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 48,200 |
| 2019-12-06 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 16,100 |
| 2019-12-05 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 72,000 |
| 2019-12-04 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 34,800 |
| 2019-12-03 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 18,700 |
| 2019-12-02 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 900 |
| 2019-11-29 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 40,900 |
| 2019-11-28 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 39,400 |
| 2019-11-27 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 30,530 |
| 2019-11-26 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 18,800 |
| 2019-11-25 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 13,000 |
| 2019-11-22 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 40,600 |
| 2019-11-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 6,600 |
| 2019-11-20 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 45,900 |
| 2019-11-19 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 53,700 |
| 2019-11-18 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 11,500 |
| 2019-11-15 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 8,000 |
| 2019-11-14 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 56,400 |
| 2019-11-13 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 137,100 |
| 2019-11-12 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 71,500 |
| 2019-11-11 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 21,600 |
| 2019-11-08 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 19,200 |
| 2019-11-07 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 25,000 |
| 2019-11-06 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 307,100 |
| 2019-11-05 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 97,800 |
| 2019-11-04 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 60,500 |
| 2019-11-01 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 41,000 |
| 2019-10-31 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 6,200 |
| 2019-10-30 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 16,000 |
| 2019-10-29 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 15,200 |
| 2019-10-28 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 39,500 |
| 2019-10-25 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 34,200 |
| 2019-10-24 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 34,700 |
| 2019-10-23 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 3,500 |
| 2019-10-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 200 |
| 2019-10-21 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 36,600 |
| 2019-10-18 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 56,500 |
| 2019-10-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 8,400 |
| 2019-10-16 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 76,400 |
| 2019-10-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,100 |
| 2019-10-14 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 156,400 |
| 2019-10-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 97,500 |
| 2019-10-10 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 75,800 |
| 2019-10-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 30,200 |
| 2019-10-08 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 69,500 |
| 2019-10-07 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-10-04 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-10-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-10-02 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-10-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2019-09-30 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 69,100 |
| 2019-09-27 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 4,600 |
| 2019-09-26 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 13,400 |
| 2019-09-25 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 56,700 |
| 2019-09-24 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 137,100 |
| 2019-09-23 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 59,600 |
| 2019-09-20 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 33,200 |
| 2019-09-19 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 58,600 |
| 2019-09-18 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 57,100 |
| 2019-09-17 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 51,600 |
| 2019-09-16 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 75,800 |
| 2019-09-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-12 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 7,900 |
| 2019-09-11 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 39,600 |
| 2019-09-10 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 156,210 |
| 2019-09-09 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 199,560 |
| 2019-09-06 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 63,000 |
| 2019-09-05 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 75,960 |
| 2019-09-04 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 8,900 |
| 2019-09-03 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 80,800 |
| 2019-09-02 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 120,220 |
| 2019-08-30 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 17,600 |
| 2019-08-29 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 78,500 |
| 2019-08-28 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 39,600 |
| 2019-08-27 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 73,620 |
| 2019-08-26 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 43,400 |
| 2019-08-23 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 7,900 |
| 2019-08-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 15,400 |
| 2019-08-21 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 115,100 |
| 2019-08-20 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 237,500 |
| 2019-08-19 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 128,000 |
| 2019-08-16 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 129,100 |
| 2019-08-15 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 368,000 |
| 2019-08-14 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 63,800 |
| 2019-08-13 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 60,400 |
| 2019-08-12 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 40,900 |
| 2019-08-09 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 71,900 |
| 2019-08-08 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 141,000 |
| 2019-08-07 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 273,700 |
| 2019-08-06 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 269,600 |
| 2019-08-05 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 115,000 |
| 2019-08-02 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 125,500 |
| 2019-08-01 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 27,900 |
| 2019-07-31 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 55,200 |
| 2019-07-30 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 60,600 |
| 2019-07-29 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 124,800 |
| 2019-07-26 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 3,100 |
| 2019-07-25 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 33,600 |
| 2019-07-24 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 12,700 |
| 2019-07-23 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 110,200 |
| 2019-07-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 13,600 |
| 2019-07-19 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 12,100 |
| 2019-07-18 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 2,400 |
| 2019-07-17 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 20,900 |
| 2019-07-16 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,000 |
| 2019-07-15 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 9,200 |
| 2019-07-12 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 10,000 |
| 2019-07-11 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 52,200 |
| 2019-07-10 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 390,000 |
| 2019-07-09 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 176,000 |
| 2019-07-08 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 184,100 |
| 2019-07-05 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 4,000 |
| 2019-07-04 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 69,100 |
| 2019-07-03 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 38,000 |
| 2019-07-02 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 35,200 |
| 2019-07-01 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 185,300 |
| 2019-06-28 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 14,100 |
| 2019-06-27 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 36,700 |
| 2019-06-26 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 41,300 |
| 2019-06-25 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 6,400 |
| 2019-06-24 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 57,900 |
| 2019-06-21 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 107,600 |
| 2019-06-20 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 61,500 |
| 2019-06-19 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 90,000 |
| 2019-06-18 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 36,200 |
| 2019-06-17 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 89,500 |
| 2019-06-14 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 82,900 |
| 2019-06-13 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 52,300 |
| 2019-06-12 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 43,900 |
| 2019-06-11 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 74,000 |
| 2019-06-10 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 32,100 |
| 2019-06-07 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2019-06-06 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 135,900 |
| 2019-06-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 86,700 |
| 2019-06-04 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 28,800 |
| 2019-06-03 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 210,200 |
| 2019-05-31 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 27,700 |
| 2019-05-30 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 99,100 |
| 2019-05-29 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 132,040 |
| 2019-05-28 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 102,700 |
| 2019-05-27 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 66,900 |
| 2019-05-24 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 171,800 |
| 2019-05-23 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 208,600 |
| 2019-05-22 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 196,400 |
| 2019-05-21 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 55,400 |
| 2019-05-20 | $0.43 | $0.43 | $0.41 | $0.43 | $0.43 | 140,600 |
| 2019-05-17 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 88,900 |
| 2019-05-16 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 135,000 |
| 2019-05-15 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 31,600 |
| 2019-05-14 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 12,810 |
| 2019-05-13 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 99,200 |
| 2019-05-10 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 206,700 |
| 2019-05-09 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 72,400 |
| 2019-05-08 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 225,500 |
| 2019-05-07 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 383,600 |
| 2019-05-06 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 515,800 |
| 2019-05-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-05-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-05-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-04-30 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 7,340 |
| 2019-04-29 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 192,300 |
| 2019-04-26 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 64,600 |
| 2019-04-25 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 44,200 |
| 2019-04-24 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 63,000 |
| 2019-04-23 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 118,800 |
| 2019-04-22 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 116,740 |
| 2019-04-19 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 122,200 |
| 2019-04-18 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 197,700 |
| 2019-04-17 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 267,300 |
| 2019-04-16 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 211,900 |
| 2019-04-15 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 193,700 |
| 2019-04-12 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 147,040 |
| 2019-04-11 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 189,300 |
| 2019-04-10 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 94,300 |
| 2019-04-09 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 135,600 |
| 2019-04-08 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 400,000 |
| 2019-04-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2019-04-04 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 641,150 |
| 2019-04-03 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 205,800 |
| 2019-04-02 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 258,100 |
| 2019-04-01 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 217,410 |
| 2019-03-29 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 346,900 |
| 2019-03-28 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 126,710 |
| 2019-03-27 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 91,900 |
| 2019-03-26 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 242,600 |
| 2019-03-25 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 267,500 |
| 2019-03-22 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 526,530 |
| 2019-03-21 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 814,670 |
| 2019-03-20 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 689,050 |
| 2019-03-19 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 380,300 |
| 2019-03-18 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 185,300 |
| 2019-03-15 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 379,670 |
| 2019-03-14 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 326,500 |
| 2019-03-13 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 269,900 |
| 2019-03-12 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 671,140 |
| 2019-03-11 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 1,518,390 |
| 2019-03-08 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 697,890 |
| 2019-03-07 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 99,500 |
| 2019-03-06 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 308,310 |
| 2019-03-05 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 166,600 |
| 2019-03-04 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 173,990 |
| 2019-03-01 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 141,090 |
| 2019-02-28 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 251,780 |
| 2019-02-27 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 620,310 |
| 2019-02-26 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 945,200 |
| 2019-02-25 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 614,200 |
| 2019-02-22 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 169,040 |
| 2019-02-21 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 188,210 |
| 2019-02-20 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 98,400 |
| 2019-02-19 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 393,390 |
| 2019-02-18 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 331,540 |
| 2019-02-15 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 80,300 |
| 2019-02-14 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 103,200 |
| 2019-02-13 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 96,600 |
| 2019-02-12 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 134,500 |
| 2019-02-11 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 233,400 |
| 2019-02-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-02-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-02-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-02-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-02-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-02-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 508,100 |
| 2019-01-31 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 594,550 |
| 2019-01-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 71,600 |
| 2019-01-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 133,800 |
| 2019-01-28 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 109,900 |
| 2019-01-25 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 72,200 |
| 2019-01-24 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 53,900 |
| 2019-01-23 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 30,500 |
| 2019-01-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 76,700 |
| 2019-01-21 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 79,100 |
| 2019-01-18 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 82,500 |
| 2019-01-17 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 201,500 |
| 2019-01-16 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 36,400 |
| 2019-01-15 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 35,700 |
| 2019-01-14 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 51,700 |
| 2019-01-11 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 45,800 |
| 2019-01-10 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 94,600 |
| 2019-01-09 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 29,570 |
| 2019-01-08 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 123,000 |
| 2019-01-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 145,200 |
| 2019-01-04 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 211,680 |
| 2019-01-03 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 225,800 |
| 2019-01-02 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 34,100 |
| 2019-01-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2018-12-31 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2018-12-28 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 46,900 |
| 2018-12-27 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 56,000 |
| 2018-12-26 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 5,500 |
| 2018-12-25 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 31,500 |
| 2018-12-24 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 9,400 |
| 2018-12-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 400 |
| 2018-12-20 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 70,460 |
| 2018-12-19 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 36,100 |
| 2018-12-18 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 54,500 |
| 2018-12-17 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 62,200 |
| 2018-12-14 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 73,410 |
| 2018-12-13 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 21,200 |
| 2018-12-12 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 25,200 |
| 2018-12-11 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 26,600 |
| 2018-12-10 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 55,900 |
| 2018-12-07 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 74,800 |
| 2018-12-06 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 86,400 |
| 2018-12-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 82,500 |
| 2018-12-04 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 63,700 |
| 2018-12-03 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 265,800 |
| 2018-11-30 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 66,100 |
| 2018-11-29 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 179,400 |
| 2018-11-28 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 83,500 |
| 2018-11-27 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 57,600 |
| 2018-11-26 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 50,300 |
| 2018-11-23 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 66,100 |
| 2018-11-22 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 8,400 |
| 2018-11-21 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 80,200 |
| 2018-11-20 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 152,400 |
| 2018-11-19 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 111,700 |
| 2018-11-16 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 176,200 |
| 2018-11-15 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 485,500 |
| 2018-11-14 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 343,830 |
| 2018-11-13 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 316,100 |
| 2018-11-12 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 52,800 |
| 2018-11-09 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 116,300 |
| 2018-11-08 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 41,500 |
| 2018-11-07 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 27,100 |
| 2018-11-06 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 159,300 |
| 2018-11-05 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 199,700 |
| 2018-11-02 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 254,700 |
| 2018-11-01 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 156,300 |
| 2018-10-31 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 381,800 |
| 2018-10-30 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 25,300 |
| 2018-10-29 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 29,900 |
| 2018-10-26 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 49,800 |
| 2018-10-25 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 74,690 |
| 2018-10-24 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 70,300 |
| 2018-10-23 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 98,400 |
| 2018-10-22 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 228,640 |
| 2018-10-19 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 292,140 |
| 2018-10-18 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 87,400 |
| 2018-10-17 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 123,700 |
| 2018-10-16 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 82,000 |
| 2018-10-15 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 82,400 |
| 2018-10-12 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 82,750 |
| 2018-10-11 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 699,300 |
| 2018-10-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 118,100 |
| 2018-10-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 106,100 |
| 2018-10-08 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 132,300 |
| 2018-10-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2018-10-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2018-10-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2018-10-02 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2018-10-01 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2018-09-28 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 137,400 |
| 2018-09-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 15,100 |
| 2018-09-26 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 28,400 |
| 2018-09-25 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 37,100 |
| 2018-09-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2018-09-21 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 84,500 |
| 2018-09-20 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 66,900 |
| 2018-09-19 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 36,100 |
| 2018-09-18 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 90,200 |
| 2018-09-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 6,000 |
| 2018-09-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,400 |
| 2018-09-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 18,400 |
| 2018-09-12 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 12,300 |
| 2018-09-11 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 41,400 |
| 2018-09-10 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 50,100 |
| 2018-09-07 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 31,100 |
| 2018-09-06 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 177,800 |
| 2018-09-05 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 320,900 |
| 2018-09-04 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 203,200 |
| 2018-09-03 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 89,600 |
| 2018-08-31 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 62,500 |
| 2018-08-30 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 134,000 |
| 2018-08-29 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 184,060 |
| 2018-08-28 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 26,600 |
| 2018-08-27 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 136,100 |
| 2018-08-24 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 126,400 |
| 2018-08-23 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 49,100 |
| 2018-08-22 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 116,500 |
| 2018-08-21 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 146,260 |
| 2018-08-20 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 73,510 |
| 2018-08-17 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 183,200 |
| 2018-08-16 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 157,610 |
| 2018-08-15 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 71,950 |
| 2018-08-14 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 96,700 |
| 2018-08-13 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 242,900 |
| 2018-08-10 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 170,000 |
| 2018-08-09 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 297,800 |
| 2018-08-08 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 342,140 |
| 2018-08-07 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 996,250 |
| 2018-08-06 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 356,200 |
| 2018-08-03 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 19,300 |
| 2018-08-02 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 16,900 |
| 2018-08-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 136,800 |
| 2018-07-31 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 15,900 |
| 2018-07-30 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2018-07-27 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 75,600 |
| 2018-07-26 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 91,800 |
| 2018-07-25 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 115,800 |
| 2018-07-24 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 493,000 |
| 2018-07-23 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 368,500 |
| 2018-07-20 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 351,520 |
| 2018-07-19 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 35,300 |
| 2018-07-18 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 49,900 |
| 2018-07-17 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 51,800 |
| 2018-07-16 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 139,310 |
| 2018-07-13 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 66,500 |
| 2018-07-12 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 209,700 |
| 2018-07-11 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 155,000 |
| 2018-07-10 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 48,010 |
| 2018-07-09 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 292,000 |
| 2018-07-06 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 184,000 |
| 2018-07-05 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 146,400 |
| 2018-07-04 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 158,900 |
| 2018-07-03 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 188,710 |
| 2018-07-02 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 86,720 |
| 2018-06-29 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 474,270 |
| 2018-06-28 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 139,100 |
| 2018-06-27 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 159,400 |
| 2018-06-26 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 220,700 |
| 2018-06-25 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 461,500 |
| 2018-06-22 | $0.50 | $0.57 | $0.50 | $0.57 | $0.57 | 695,650 |
| 2018-06-21 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 257,700 |
| 2018-06-20 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 245,500 |
| 2018-06-19 | $0.57 | $0.57 | $0.51 | $0.51 | $0.51 | 477,800 |
| 2018-06-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2018-06-15 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 134,980 |
| 2018-06-14 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 87,350 |
| 2018-06-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 46,300 |
| 2018-06-12 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 261,300 |
| 2018-06-11 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 44,600 |
| 2018-06-08 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 43,600 |
| 2018-06-07 | $0.58 | $0.61 | $0.54 | $0.60 | $0.60 | 83,800 |
| 2018-06-06 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 16,800 |
| 2018-06-05 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 83,400 |
| 2018-06-04 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 74,800 |
| 2018-06-01 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 69,500 |
| 2018-05-31 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 185,500 |
| 2018-05-30 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 487,100 |
| 2018-05-29 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 124,400 |
| 2018-05-28 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 87,700 |
| 2018-05-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 61,900 |
| 2018-05-24 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 45,600 |
| 2018-05-23 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 102,530 |
| 2018-05-22 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 21,600 |
| 2018-05-21 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 160,800 |
| 2018-05-18 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 90,700 |
| 2018-05-17 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 26,900 |
| 2018-05-16 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 51,800 |
| 2018-05-15 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 44,800 |
| 2018-05-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 36,700 |
| 2018-05-11 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 13,430 |
| 2018-05-10 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 119,900 |
| 2018-05-09 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 39,400 |
| 2018-05-08 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 46,800 |
| 2018-05-07 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 83,100 |
| 2018-05-04 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 139,100 |
| 2018-05-03 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 605,950 |
| 2018-05-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-05-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-04-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2018-04-27 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 61,900 |
| 2018-04-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 12,200 |
| 2018-04-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 64,500 |
| 2018-04-24 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 239,200 |
| 2018-04-23 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 604,800 |
| 2018-04-20 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 217,650 |
| 2018-04-19 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 84,100 |
| 2018-04-18 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 162,370 |
| 2018-04-17 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 154,460 |
| 2018-04-16 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 93,300 |
| 2018-04-13 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 73,700 |
| 2018-04-12 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 156,500 |
| 2018-04-11 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 180,500 |
| 2018-04-10 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 105,700 |
| 2018-04-09 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 227,600 |
| 2018-04-06 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2018-04-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2018-04-04 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 81,500 |
| 2018-04-03 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 150,830 |
| 2018-04-02 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 75,900 |
| 2018-03-30 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 123,400 |
| 2018-03-29 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 22,900 |
| 2018-03-28 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 92,020 |
| 2018-03-27 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 198,950 |
| 2018-03-26 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 190,300 |
| 2018-03-23 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 1,037,840 |
| 2018-03-22 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 374,400 |
| 2018-03-21 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 214,900 |
| 2018-03-20 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 762,850 |
| 2018-03-19 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 207,500 |
| 2018-03-16 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 711,080 |
| 2018-03-15 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 323,250 |
| 2018-03-14 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 295,600 |
| 2018-03-13 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 241,310 |
| 2018-03-12 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 547,620 |
| 2018-03-09 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 317,500 |
| 2018-03-08 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 79,200 |
| 2018-03-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 67,800 |
| 2018-03-06 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 162,300 |
| 2018-03-05 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 93,400 |
| 2018-03-02 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 35,400 |
| 2018-03-01 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 130,800 |
| 2018-02-28 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 55,500 |
| 2018-02-27 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 133,500 |
| 2018-02-26 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 279,200 |
| 2018-02-23 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 169,400 |
| 2018-02-22 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 38,300 |
| 2018-02-21 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2018-02-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2018-02-19 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2018-02-16 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2018-02-15 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2018-02-14 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 47,200 |
| 2018-02-13 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 110,200 |
| 2018-02-12 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 194,600 |
| 2018-02-09 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 362,600 |
| 2018-02-08 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 177,000 |
| 2018-02-07 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 346,110 |
| 2018-02-06 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 604,220 |
| 2018-02-05 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 102,400 |
| 2018-02-02 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 107,500 |
| 2018-02-01 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 856,710 |
| 2018-01-31 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 506,090 |
| 2018-01-30 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 82,800 |
| 2018-01-29 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 210,100 |
| 2018-01-26 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 240,200 |
| 2018-01-25 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 214,700 |
| 2018-01-24 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 296,570 |
| 2018-01-23 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 1,172,600 |
| 2018-01-22 | $0.77 | $0.78 | $0.74 | $0.74 | $0.74 | 615,770 |
| 2018-01-19 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 235,000 |
| 2018-01-18 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 203,750 |
| 2018-01-17 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 257,050 |
| 2018-01-16 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 424,700 |
| 2018-01-15 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 194,120 |
| 2018-01-12 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 76,800 |
| 2018-01-11 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 154,300 |
| 2018-01-10 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 118,600 |
| 2018-01-09 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 172,900 |
| 2018-01-08 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 221,300 |
| 2018-01-05 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 195,310 |
| 2018-01-04 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 259,000 |
| 2018-01-03 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 807,550 |
| 2018-01-02 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 323,000 |
| 2018-01-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2017-12-29 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 310,600 |
| 2017-12-28 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 207,100 |
| 2017-12-27 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 60,300 |
| 2017-12-26 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 99,640 |
| 2017-12-25 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 92,260 |
| 2017-12-22 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 72,600 |
| 2017-12-21 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 44,500 |
| 2017-12-20 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 28,800 |
| 2017-12-19 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 232,700 |
| 2017-12-18 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 44,400 |
| 2017-12-15 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 36,250 |
| 2017-12-14 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 42,100 |
| 2017-12-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 130,450 |
| 2017-12-12 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 76,200 |
| 2017-12-11 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 111,000 |
| 2017-12-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 121,500 |
| 2017-12-07 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 78,700 |
| 2017-12-06 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 212,500 |
| 2017-12-05 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 182,950 |
| 2017-12-04 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 131,300 |
| 2017-12-01 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 664,400 |
| 2017-11-30 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 211,950 |
| 2017-11-29 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 573,410 |
| 2017-11-28 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 613,700 |
| 2017-11-27 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 298,400 |
| 2017-11-24 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 113,900 |
| 2017-11-23 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 396,600 |
| 2017-11-22 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 449,100 |
| 2017-11-21 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 157,000 |
| 2017-11-20 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 672,790 |
| 2017-11-17 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 522,690 |
| 2017-11-16 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 298,800 |
| 2017-11-15 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 523,910 |
| 2017-11-14 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 435,500 |
| 2017-11-13 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 193,300 |
| 2017-11-10 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 181,300 |
| 2017-11-09 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 836,140 |
| 2017-11-08 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 235,300 |
| 2017-11-07 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 151,950 |
| 2017-11-06 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 111,100 |
| 2017-11-03 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 345,500 |
| 2017-11-02 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 629,100 |
| 2017-11-01 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 803,700 |
| 2017-10-31 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 529,350 |
| 2017-10-30 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 561,470 |
| 2017-10-27 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 333,100 |
| 2017-10-26 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 395,960 |
| 2017-10-25 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 225,400 |
| 2017-10-24 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 168,600 |
| 2017-10-23 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 146,000 |
| 2017-10-20 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 229,860 |
| 2017-10-19 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 161,660 |
| 2017-10-18 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 240,550 |
| 2017-10-17 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 581,700 |
| 2017-10-16 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 765,200 |
| 2017-10-13 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 177,000 |
| 2017-10-12 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 346,550 |
| 2017-10-11 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 395,820 |
| 2017-10-10 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 501,800 |
| 2017-10-09 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 659,000 |
| 2017-10-06 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-10-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-10-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-10-03 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-10-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-09-29 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 628,050 |
| 2017-09-28 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 623,000 |
| 2017-09-27 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 585,400 |
| 2017-09-26 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 290,300 |
| 2017-09-25 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 379,200 |
| 2017-09-22 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 220,200 |
| 2017-09-21 | $0.89 | $0.92 | $0.88 | $0.90 | $0.90 | 1,225,250 |
| 2017-09-20 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 460,370 |
| 2017-09-19 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 495,560 |
| 2017-09-18 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 294,360 |
| 2017-09-15 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 570,250 |
| 2017-09-14 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 1,286,450 |
| 2017-09-13 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 1,741,390 |
| 2017-09-12 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 601,100 |
| 2017-09-11 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 1,287,000 |
| 2017-09-08 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 1,782,410 |
| 2017-09-07 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 650,550 |
| 2017-09-06 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 139,800 |
| 2017-09-05 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 106,200 |
| 2017-09-04 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 211,500 |
| 2017-09-01 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 337,800 |
| 2017-08-31 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 455,810 |
| 2017-08-30 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 356,530 |
| 2017-08-29 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 110,700 |
| 2017-08-28 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 684,010 |
| 2017-08-25 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 329,340 |
| 2017-08-24 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 377,280 |
| 2017-08-23 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 241,500 |
| 2017-08-22 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 114,700 |
| 2017-08-21 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 227,300 |
| 2017-08-18 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 118,700 |
| 2017-08-17 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 125,900 |
| 2017-08-16 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 362,350 |
| 2017-08-15 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 175,300 |
| 2017-08-14 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 162,900 |
| 2017-08-11 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 525,600 |
| 2017-08-10 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 171,200 |
| 2017-08-09 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 193,690 |
| 2017-08-08 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 105,400 |
| 2017-08-07 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 205,750 |
| 2017-08-04 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 454,400 |
| 2017-08-03 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 119,000 |
| 2017-08-02 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 258,340 |
| 2017-08-01 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 732,700 |
| 2017-07-31 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 226,600 |
| 2017-07-28 | $0.80 | $0.84 | $0.79 | $0.83 | $0.83 | 1,671,750 |
| 2017-07-27 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 481,500 |
| 2017-07-26 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 209,100 |
| 2017-07-25 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 146,200 |
| 2017-07-24 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 198,390 |
| 2017-07-21 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 213,200 |
| 2017-07-20 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 131,860 |
| 2017-07-19 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 133,860 |
| 2017-07-18 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 148,800 |
| 2017-07-17 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 466,000 |
| 2017-07-14 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 123,200 |
| 2017-07-13 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 146,900 |
| 2017-07-12 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 198,200 |
| 2017-07-11 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 232,200 |
| 2017-07-10 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 419,300 |
| 2017-07-07 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 310,800 |
| 2017-07-06 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 675,600 |
| 2017-07-05 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 185,280 |
| 2017-07-04 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 195,390 |
| 2017-07-03 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 198,200 |
| 2017-06-30 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 571,640 |
| 2017-06-29 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 214,020 |
| 2017-06-28 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 107,900 |
| 2017-06-27 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 167,800 |
| 2017-06-26 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 206,100 |
| 2017-06-23 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 400,500 |
| 2017-06-22 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 276,500 |
| 2017-06-21 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 94,500 |
| 2017-06-20 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 101,600 |
| 2017-06-19 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 88,300 |
| 2017-06-16 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 155,600 |
| 2017-06-15 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 327,100 |
| 2017-06-14 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 110,440 |
| 2017-06-13 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 245,500 |
| 2017-06-12 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 329,400 |
| 2017-06-09 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 200,080 |
| 2017-06-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 160,800 |
| 2017-06-07 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 444,820 |
| 2017-06-06 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 248,480 |
| 2017-06-05 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 259,100 |
| 2017-06-02 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 405,000 |
| 2017-06-01 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 474,700 |
| 2017-05-31 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 450,000 |
| 2017-05-30 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2017-05-29 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2017-05-26 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 204,700 |
| 2017-05-25 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 461,240 |
| 2017-05-24 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 542,850 |
| 2017-05-23 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 526,680 |
| 2017-05-22 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 355,410 |
| 2017-05-19 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 94,500 |
| 2017-05-18 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 196,300 |
| 2017-05-17 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 504,100 |
| 2017-05-16 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 590,650 |
| 2017-05-15 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 147,210 |
| 2017-05-12 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 322,700 |
| 2017-05-11 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 529,800 |
| 2017-05-10 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 558,600 |
| 2017-05-09 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 1,851,190 |
| 2017-05-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-05-05 | $0.77 | $0.82 | $0.77 | $0.80 | $0.80 | 2,383,440 |
| 2017-05-04 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 1,218,880 |
| 2017-05-03 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 574,740 |
| 2017-05-02 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 367,910 |
| 2017-05-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2017-04-28 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 1,204,510 |
| 2017-04-27 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 2,453,090 |
| 2017-04-26 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 1,994,670 |
| 2017-04-25 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 941,040 |
| 2017-04-24 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2017-04-21 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 372,900 |
| 2017-04-20 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 439,400 |
| 2017-04-19 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 665,400 |
| 2017-04-18 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 845,000 |
| 2017-04-17 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 381,900 |
| 2017-04-14 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 363,000 |
| 2017-04-13 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 119,300 |
| 2017-04-12 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 341,800 |
| 2017-04-11 | $0.71 | $0.71 | $0.69 | $0.71 | $0.71 | 639,840 |
| 2017-04-10 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 305,600 |
| 2017-04-07 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 386,500 |
| 2017-04-06 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 1,138,280 |
| 2017-04-05 | $0.69 | $0.74 | $0.68 | $0.72 | $0.72 | 1,679,110 |
| 2017-04-04 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2017-04-03 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2017-03-31 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 482,740 |
| 2017-03-30 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 1,290,720 |
| 2017-03-29 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 1,632,510 |
| 2017-03-28 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 171,200 |
| 2017-03-27 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 434,200 |
| 2017-03-24 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 697,270 |
| 2017-03-23 | $0.78 | $0.78 | $0.71 | $0.72 | $0.72 | 3,360,780 |
| 2017-03-22 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 267,390 |
| 2017-03-21 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 154,900 |
| 2017-03-20 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 233,350 |
| 2017-03-17 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 154,200 |
| 2017-03-16 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 247,100 |
| 2017-03-15 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 394,100 |
| 2017-03-14 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 492,100 |
| 2017-03-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 232,000 |
| 2017-03-10 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 288,300 |
| 2017-03-09 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 438,200 |
| 2017-03-08 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 413,900 |
| 2017-03-07 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 352,550 |
| 2017-03-06 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 625,910 |
| 2017-03-03 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 1,424,740 |
| 2017-03-02 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 357,000 |
| 2017-03-01 | $0.77 | $0.85 | $0.77 | $0.81 | $0.81 | 1,737,760 |
| 2017-02-28 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 307,660 |
| 2017-02-27 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 590,740 |
| 2017-02-24 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 459,300 |
| 2017-02-23 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 639,690 |
| 2017-02-22 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 1,088,600 |
| 2017-02-21 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 1,292,000 |
| 2017-02-20 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 1,277,410 |
| 2017-02-17 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 3,066,380 |
| 2017-02-16 | $0.90 | $0.91 | $0.82 | $0.82 | $0.82 | 3,351,740 |
| 2017-02-15 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 291,800 |
| 2017-02-14 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 210,060 |
| 2017-02-13 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 483,560 |
| 2017-02-10 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 389,350 |
| 2017-02-09 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 502,900 |
| 2017-02-08 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 260,400 |
| 2017-02-07 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 313,500 |
| 2017-02-06 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 203,400 |
| 2017-02-03 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 200,900 |
| 2017-02-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-02-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-31 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-30 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-01-26 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 466,500 |
| 2017-01-25 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 362,110 |
| 2017-01-24 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 780,470 |
| 2017-01-23 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 551,510 |
| 2017-01-20 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 497,800 |
| 2017-01-19 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 575,460 |
| 2017-01-18 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 1,074,060 |
| 2017-01-17 | $0.97 | $0.98 | $0.89 | $0.92 | $0.92 | 4,800,540 |
| 2017-01-16 | $1.01 | $1.09 | $0.99 | $0.99 | $0.99 | 2,343,200 |
| 2017-01-13 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 343,340 |
| 2017-01-12 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 97,350 |
| 2017-01-11 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 213,100 |
| 2017-01-10 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 92,800 |
| 2017-01-09 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 167,550 |
| 2017-01-06 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 129,500 |
| 2017-01-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 159,400 |
| 2017-01-04 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 204,300 |
| 2017-01-03 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 467,500 |
| 2017-01-02 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2016-12-30 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 109,200 |
| 2016-12-29 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 96,100 |
| 2016-12-28 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 73,600 |
| 2016-12-27 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 104,200 |
| 2016-12-26 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 195,400 |
| 2016-12-23 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 161,100 |
| 2016-12-22 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 141,500 |
| 2016-12-21 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 191,600 |
| 2016-12-20 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 123,100 |
| 2016-12-19 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 156,560 |
| 2016-12-16 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 257,910 |
| 2016-12-15 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 521,500 |
| 2016-12-14 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 365,400 |
| 2016-12-13 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 276,500 |
| 2016-12-12 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 435,700 |
| 2016-12-09 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 301,470 |
| 2016-12-08 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 182,470 |
| 2016-12-07 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 274,200 |
| 2016-12-06 | $1.13 | $1.19 | $1.13 | $1.16 | $1.16 | 880,460 |
| 2016-12-05 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 235,900 |
| 2016-12-02 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 206,000 |
| 2016-12-01 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 170,090 |
| 2016-11-30 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 418,400 |
| 2016-11-29 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 690,800 |
| 2016-11-28 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 235,700 |
| 2016-11-25 | $1.19 | $1.20 | $1.16 | $1.20 | $1.20 | 489,230 |
| 2016-11-24 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 247,000 |
| 2016-11-23 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 331,000 |
| 2016-11-22 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 241,210 |
| 2016-11-21 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 306,400 |
| 2016-11-18 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 570,600 |
| 2016-11-17 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 683,190 |
| 2016-11-16 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 646,670 |
| 2016-11-15 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 360,610 |
| 2016-11-14 | $1.22 | $1.25 | $1.21 | $1.22 | $1.22 | 1,002,400 |
| 2016-11-11 | $1.15 | $1.26 | $1.15 | $1.24 | $1.24 | 2,356,110 |
| 2016-11-10 | $1.13 | $1.20 | $1.12 | $1.17 | $1.17 | 1,267,880 |
| 2016-11-09 | $1.12 | $1.13 | $1.08 | $1.12 | $1.12 | 568,900 |
| 2016-11-08 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 279,210 |
| 2016-11-07 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 663,300 |
| 2016-11-04 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 324,980 |
| 2016-11-03 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 427,800 |
| 2016-11-02 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 436,000 |
| 2016-11-01 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 342,900 |
| 2016-10-31 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 0 |
| 2016-10-28 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 496,510 |
| 2016-10-27 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 1,016,790 |
| 2016-10-26 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 288,430 |
| 2016-10-25 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 691,760 |
| 2016-10-24 | $1.11 | $1.16 | $1.09 | $1.14 | $1.14 | 1,582,390 |
| 2016-10-21 | $1.09 | $1.11 | $1.04 | $1.07 | $1.07 | 1,029,300 |
| 2016-10-20 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 494,400 |
| 2016-10-19 | $1.13 | $1.13 | $1.08 | $1.09 | $1.09 | 1,233,870 |
| 2016-10-18 | $1.12 | $1.14 | $1.06 | $1.13 | $1.13 | 1,954,890 |
| 2016-10-17 | $1.24 | $1.25 | $1.12 | $1.12 | $1.12 | 2,743,970 |
| 2016-10-14 | $1.25 | $1.27 | $1.24 | $1.24 | $1.24 | 419,200 |
| 2016-10-13 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 178,800 |
| 2016-10-12 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 463,000 |
| 2016-10-11 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 312,300 |
| 2016-10-10 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 413,400 |
| 2016-10-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2016-10-06 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2016-10-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2016-10-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2016-10-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2016-09-30 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 217,900 |
| 2016-09-29 | $1.24 | $1.26 | $1.23 | $1.25 | $1.25 | 398,500 |
| 2016-09-28 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 483,900 |
| 2016-09-27 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 454,130 |
| 2016-09-26 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 560,670 |
| 2016-09-23 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 485,000 |
| 2016-09-22 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 254,300 |
| 2016-09-21 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 180,700 |
| 2016-09-20 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 127,800 |
| 2016-09-19 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 119,500 |
| 2016-09-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2016-09-15 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2016-09-14 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 175,700 |
| 2016-09-13 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 258,900 |
| 2016-09-12 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 633,100 |
| 2016-09-09 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 197,100 |
| 2016-09-08 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 214,870 |
| 2016-09-07 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 243,300 |
| 2016-09-06 | $1.33 | $1.36 | $1.31 | $1.36 | $1.36 | 431,570 |
| 2016-09-05 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 129,200 |
| 2016-09-02 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 287,280 |
| 2016-09-01 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 273,900 |
| 2016-08-31 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 136,100 |
| 2016-08-30 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 156,670 |
| 2016-08-29 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 122,100 |
| 2016-08-26 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 196,880 |
| 2016-08-25 | $1.34 | $1.35 | $1.32 | $1.35 | $1.35 | 321,000 |
| 2016-08-24 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 160,700 |
| 2016-08-23 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 394,200 |
| 2016-08-22 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 210,760 |
| 2016-08-19 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 187,360 |
| 2016-08-18 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 226,030 |
| 2016-08-17 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 358,900 |
| 2016-08-16 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 471,880 |
| 2016-08-15 | $1.33 | $1.39 | $1.31 | $1.37 | $1.37 | 1,333,060 |
| 2016-08-12 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 284,920 |
| 2016-08-11 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 243,000 |
| 2016-08-10 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 319,700 |
| 2016-08-09 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 436,130 |
| 2016-08-08 | $1.31 | $1.32 | $1.28 | $1.32 | $1.32 | 386,800 |
| 2016-08-05 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 424,100 |
| 2016-08-04 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 519,380 |
| 2016-08-03 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 312,500 |
| 2016-08-02 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 488,420 |
| 2016-08-01 | $1.29 | $1.30 | $1.26 | $1.30 | $1.30 | 920,970 |
| 2016-07-29 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 1,000,320 |
| 2016-07-28 | $1.38 | $1.38 | $1.34 | $1.36 | $1.36 | 753,800 |
| 2016-07-27 | $1.43 | $1.43 | $1.36 | $1.37 | $1.37 | 1,543,730 |
| 2016-07-26 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 260,950 |
| 2016-07-25 | $1.43 | $1.44 | $1.42 | $1.42 | $1.42 | 256,630 |
| 2016-07-22 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 471,980 |
| 2016-07-21 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 589,100 |
| 2016-07-20 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 208,900 |
| 2016-07-19 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 424,450 |
| 2016-07-18 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 204,500 |
| 2016-07-15 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 216,500 |
| 2016-07-14 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 370,200 |
| 2016-07-13 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 433,090 |
| 2016-07-12 | $1.44 | $1.45 | $1.42 | $1.45 | $1.45 | 748,500 |
| 2016-07-11 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 695,400 |
| 2016-07-08 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 553,300 |
| 2016-07-07 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 707,110 |
| 2016-07-06 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 673,000 |
| 2016-07-05 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 667,250 |
| 2016-07-04 | $1.42 | $1.49 | $1.41 | $1.47 | $1.47 | 1,733,490 |
| 2016-07-01 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 490,930 |
| 2016-06-30 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 641,430 |
| 2016-06-29 | $1.44 | $1.46 | $1.43 | $1.44 | $1.44 | 1,007,190 |
| 2016-06-28 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 690,930 |
| 2016-06-27 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 1,285,050 |
| 2016-06-24 | $1.45 | $1.48 | $1.40 | $1.40 | $1.40 | 2,993,230 |
| 2016-06-23 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 596,100 |
| 2016-06-22 | $1.47 | $1.49 | $1.45 | $1.48 | $1.48 | 800,500 |
| 2016-06-21 | $1.48 | $1.49 | $1.45 | $1.46 | $1.46 | 1,484,680 |
| 2016-06-20 | $1.45 | $1.46 | $1.43 | $1.45 | $1.45 | 819,080 |
| 2016-06-17 | $1.43 | $1.47 | $1.43 | $1.45 | $1.45 | 737,510 |
| 2016-06-16 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 703,400 |
| 2016-06-15 | $1.38 | $1.48 | $1.38 | $1.45 | $1.45 | 2,016,460 |
| 2016-06-14 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 1,083,690 |
| 2016-06-13 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 2,201,190 |
| 2016-06-10 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2016-06-09 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2016-06-08 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 1,188,520 |
| 2016-06-07 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 1,362,250 |
| 2016-06-06 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 1,112,080 |
| 2016-06-03 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 1,332,960 |
| 2016-06-02 | $1.47 | $1.50 | $1.46 | $1.50 | $1.50 | 1,570,910 |
| 2016-06-01 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2016-05-31 | $1.35 | $1.48 | $1.35 | $1.48 | $1.48 | 4,445,470 |
| 2016-05-30 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 579,910 |
| 2016-05-27 | $1.35 | $1.37 | $1.31 | $1.36 | $1.36 | 1,372,600 |
| 2016-05-26 | $1.34 | $1.36 | $1.29 | $1.35 | $1.35 | 1,659,830 |
| 2016-05-25 | $1.33 | $1.37 | $1.32 | $1.32 | $1.32 | 1,707,180 |
| 2016-05-24 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 883,770 |
| 2016-05-23 | $1.26 | $1.34 | $1.26 | $1.32 | $1.32 | 2,255,440 |
| 2016-05-20 | $1.20 | $1.26 | $1.20 | $1.25 | $1.25 | 956,790 |
| 2016-05-19 | $1.20 | $1.26 | $1.20 | $1.23 | $1.23 | 1,285,880 |
| 2016-05-18 | $1.25 | $1.25 | $1.19 | $1.21 | $1.21 | 1,118,300 |
| 2016-05-17 | $1.27 | $1.27 | $1.24 | $1.26 | $1.26 | 662,300 |
| 2016-05-16 | $1.22 | $1.28 | $1.20 | $1.26 | $1.26 | 1,172,210 |
| 2016-05-13 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 802,400 |
| 2016-05-12 | $1.25 | $1.26 | $1.18 | $1.24 | $1.24 | 1,652,970 |
| 2016-05-11 | $1.37 | $1.37 | $1.26 | $1.26 | $1.26 | 1,815,900 |
| 2016-05-10 | $1.37 | $1.37 | $1.34 | $1.36 | $1.36 | 665,100 |
| 2016-05-09 | $1.42 | $1.43 | $1.34 | $1.35 | $1.35 | 1,814,800 |
| 2016-05-06 | $1.48 | $1.50 | $1.42 | $1.42 | $1.42 | 1,635,040 |
| 2016-05-05 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 537,390 |
| 2016-05-04 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 559,500 |
| 2016-05-03 | $1.44 | $1.50 | $1.44 | $1.49 | $1.49 | 1,581,180 |
| 2016-05-02 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2016-04-29 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 354,200 |
| 2016-04-28 | $1.43 | $1.45 | $1.40 | $1.44 | $1.44 | 712,480 |
| 2016-04-27 | $1.43 | $1.46 | $1.43 | $1.43 | $1.43 | 1,425,290 |
| 2016-04-26 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 927,000 |
| 2016-04-25 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 1,827,460 |
| 2016-04-22 | $1.48 | $1.48 | $1.46 | $1.48 | $1.48 | 1,064,200 |
| 2016-04-21 | $1.50 | $1.52 | $1.47 | $1.48 | $1.48 | 941,780 |
| 2016-04-20 | $1.57 | $1.57 | $1.45 | $1.50 | $1.50 | 2,483,970 |
| 2016-04-19 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 462,500 |
| 2016-04-18 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 819,140 |
| 2016-04-15 | $1.58 | $1.58 | $1.56 | $1.57 | $1.57 | 553,800 |
| 2016-04-14 | $1.57 | $1.58 | $1.55 | $1.58 | $1.58 | 998,070 |
| 2016-04-13 | $1.54 | $1.59 | $1.54 | $1.57 | $1.57 | 2,514,790 |
| 2016-04-12 | $1.57 | $1.58 | $1.53 | $1.54 | $1.54 | 1,789,240 |
| 2016-04-11 | $1.57 | $1.61 | $1.57 | $1.57 | $1.57 | 2,260,080 |
| 2016-04-08 | $1.64 | $1.64 | $1.52 | $1.57 | $1.57 | 3,233,770 |
| 2016-04-07 | $1.65 | $1.67 | $1.63 | $1.64 | $1.64 | 1,504,650 |
| 2016-04-06 | $1.62 | $1.69 | $1.61 | $1.65 | $1.65 | 2,860,140 |
| 2016-04-05 | $1.60 | $1.64 | $1.60 | $1.62 | $1.62 | 2,001,010 |
| 2016-04-04 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2016-04-01 | $1.62 | $1.65 | $1.59 | $1.64 | $1.64 | 2,836,250 |
| 2016-03-31 | $1.68 | $1.68 | $1.64 | $1.65 | $1.65 | 1,610,480 |
| 2016-03-30 | $1.63 | $1.66 | $1.61 | $1.66 | $1.66 | 2,666,490 |
| 2016-03-29 | $1.63 | $1.67 | $1.58 | $1.60 | $1.60 | 2,141,770 |
| 2016-03-28 | $1.65 | $1.70 | $1.63 | $1.64 | $1.64 | 2,234,950 |
| 2016-03-25 | $1.63 | $1.65 | $1.61 | $1.63 | $1.63 | 1,522,480 |
| 2016-03-24 | $1.68 | $1.68 | $1.62 | $1.63 | $1.63 | 2,814,800 |
| 2016-03-23 | $1.66 | $1.70 | $1.66 | $1.68 | $1.68 | 2,667,030 |
| 2016-03-22 | $1.67 | $1.69 | $1.66 | $1.66 | $1.66 | 2,061,160 |
| 2016-03-21 | $1.67 | $1.70 | $1.65 | $1.69 | $1.69 | 4,204,020 |
| 2016-03-18 | $1.58 | $1.66 | $1.57 | $1.65 | $1.65 | 5,309,160 |
| 2016-03-17 | $1.53 | $1.59 | $1.52 | $1.57 | $1.57 | 2,853,780 |
| 2016-03-16 | $1.60 | $1.61 | $1.52 | $1.52 | $1.52 | 2,920,240 |
| 2016-03-15 | $1.60 | $1.63 | $1.58 | $1.59 | $1.59 | 2,696,010 |
| 2016-03-14 | $1.55 | $1.63 | $1.53 | $1.59 | $1.59 | 3,928,860 |
| 2016-03-11 | $1.51 | $1.54 | $1.49 | $1.51 | $1.51 | 1,497,920 |
| 2016-03-10 | $1.58 | $1.58 | $1.51 | $1.51 | $1.51 | 1,489,450 |
| 2016-03-09 | $1.57 | $1.59 | $1.53 | $1.54 | $1.54 | 1,834,930 |
| 2016-03-08 | $1.58 | $1.60 | $1.52 | $1.60 | $1.60 | 2,711,910 |
| 2016-03-07 | $1.60 | $1.63 | $1.58 | $1.60 | $1.60 | 2,277,420 |
| 2016-03-04 | $1.62 | $1.65 | $1.55 | $1.59 | $1.59 | 3,491,940 |
| 2016-03-03 | $1.65 | $1.67 | $1.62 | $1.62 | $1.62 | 3,947,760 |
| 2016-03-02 | $1.54 | $1.65 | $1.54 | $1.64 | $1.64 | 5,291,950 |
| 2016-03-01 | $1.48 | $1.57 | $1.42 | $1.55 | $1.55 | 5,090,640 |
| 2016-02-29 | $1.53 | $1.55 | $1.41 | $1.46 | $1.46 | 4,320,700 |
| 2016-02-26 | $1.51 | $1.57 | $1.48 | $1.56 | $1.56 | 5,249,400 |
| 2016-02-25 | $1.63 | $1.64 | $1.47 | $1.47 | $1.47 | 6,004,090 |
| 2016-02-24 | $1.55 | $1.65 | $1.55 | $1.63 | $1.63 | 3,865,970 |
| 2016-02-23 | $1.54 | $1.58 | $1.51 | $1.58 | $1.58 | 2,866,930 |
| 2016-02-22 | $1.46 | $1.56 | $1.44 | $1.54 | $1.54 | 5,322,990 |
| 2016-02-19 | $1.41 | $1.44 | $1.38 | $1.42 | $1.42 | 2,151,800 |
| 2016-02-18 | $1.41 | $1.43 | $1.39 | $1.41 | $1.41 | 2,188,470 |
| 2016-02-17 | $1.40 | $1.45 | $1.39 | $1.41 | $1.41 | 4,230,070 |
| 2016-02-16 | $1.28 | $1.41 | $1.28 | $1.40 | $1.40 | 4,541,530 |
| 2016-02-15 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 1,103,060 |
| 2016-02-12 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2016-02-11 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2016-02-10 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2016-02-09 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2016-02-08 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2016-02-05 | $1.32 | $1.34 | $1.31 | $1.31 | $1.31 | 1,728,460 |
| 2016-02-04 | $1.28 | $1.34 | $1.27 | $1.32 | $1.32 | 3,346,870 |
| 2016-02-03 | $1.24 | $1.28 | $1.23 | $1.27 | $1.27 | 2,004,370 |
| 2016-02-02 | $1.19 | $1.32 | $1.19 | $1.27 | $1.27 | 3,680,890 |
| 2016-02-01 | $1.28 | $1.31 | $1.25 | $1.27 | $1.27 | 2,576,800 |
| 2016-01-29 | $1.19 | $1.31 | $1.16 | $1.31 | $1.31 | 4,286,370 |
| 2016-01-28 | $1.24 | $1.26 | $1.18 | $1.19 | $1.19 | 2,087,390 |
| 2016-01-27 | $1.28 | $1.29 | $1.16 | $1.27 | $1.27 | 3,390,280 |
| 2016-01-26 | $1.33 | $1.34 | $1.27 | $1.27 | $1.27 | 3,134,330 |
| 2016-01-25 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 2,553,100 |
| 2016-01-22 | $1.28 | $1.37 | $1.26 | $1.36 | $1.36 | 4,151,460 |
| 2016-01-21 | $1.32 | $1.35 | $1.25 | $1.26 | $1.26 | 2,280,310 |
| 2016-01-20 | $1.36 | $1.39 | $1.33 | $1.34 | $1.34 | 2,106,300 |
| 2016-01-19 | $1.34 | $1.39 | $1.30 | $1.38 | $1.38 | 3,336,540 |
| 2016-01-18 | $1.24 | $1.36 | $1.24 | $1.34 | $1.34 | 3,485,210 |
| 2016-01-15 | $1.26 | $1.34 | $1.25 | $1.30 | $1.30 | 6,566,980 |
| 2016-01-14 | $1.10 | $1.25 | $1.05 | $1.25 | $1.25 | 3,235,990 |
| 2016-01-13 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 2,245,880 |
| 2016-01-12 | $1.12 | $1.17 | $1.09 | $1.16 | $1.16 | 2,779,730 |
| 2016-01-11 | $1.20 | $1.23 | $1.12 | $1.12 | $1.12 | 3,806,140 |
| 2016-01-08 | $1.29 | $1.30 | $1.18 | $1.25 | $1.25 | 2,876,720 |
| 2016-01-07 | $1.36 | $1.36 | $1.24 | $1.24 | $1.24 | 960,700 |
| 2016-01-06 | $1.39 | $1.41 | $1.31 | $1.38 | $1.38 | 2,742,120 |
| 2016-01-05 | $1.31 | $1.42 | $1.27 | $1.39 | $1.39 | 3,701,730 |
| 2016-01-04 | $1.50 | $1.53 | $1.38 | $1.38 | $1.38 | 3,685,120 |
| 2016-01-01 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2015-12-31 | $1.52 | $1.55 | $1.49 | $1.53 | $1.53 | 2,465,590 |
| 2015-12-30 | $1.63 | $1.70 | $1.48 | $1.53 | $1.53 | 5,530,340 |
| 2015-12-29 | $1.58 | $1.67 | $1.53 | $1.63 | $1.63 | 6,870,890 |
| 2015-12-28 | $1.89 | $1.89 | $1.70 | $1.70 | $1.70 | 3,747,780 |
| 2015-12-25 | $1.80 | $1.89 | $1.80 | $1.89 | $1.89 | 3,040,350 |
| 2015-12-24 | $1.76 | $1.83 | $1.76 | $1.80 | $1.80 | 2,138,490 |
| 2015-12-23 | $1.85 | $1.85 | $1.72 | $1.79 | $1.79 | 2,861,900 |
| 2015-12-22 | $1.81 | $1.89 | $1.76 | $1.83 | $1.83 | 4,672,130 |
| 2015-12-21 | $1.69 | $1.83 | $1.67 | $1.81 | $1.81 | 4,547,250 |
| 2015-12-18 | $1.63 | $1.70 | $1.61 | $1.69 | $1.69 | 3,481,950 |
| 2015-12-17 | $1.69 | $1.72 | $1.61 | $1.64 | $1.64 | 3,777,950 |
| 2015-12-16 | $1.67 | $1.73 | $1.66 | $1.69 | $1.69 | 2,820,460 |
| 2015-12-15 | $1.62 | $1.71 | $1.62 | $1.66 | $1.66 | 3,259,100 |
| 2015-12-14 | $1.70 | $1.70 | $1.57 | $1.63 | $1.63 | 5,290,670 |
| 2015-12-11 | $1.65 | $1.78 | $1.64 | $1.70 | $1.70 | 4,793,360 |
| 2015-12-10 | $1.66 | $1.71 | $1.63 | $1.65 | $1.65 | 5,763,980 |
| 2015-12-09 | $1.50 | $1.66 | $1.49 | $1.66 | $1.66 | 7,650,460 |
| 2015-12-08 | $1.43 | $1.54 | $1.43 | $1.51 | $1.51 | 5,577,050 |
| 2015-12-07 | $1.35 | $1.47 | $1.31 | $1.44 | $1.44 | 5,218,290 |
| 2015-12-04 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 2,194,790 |
| 2015-12-03 | $1.32 | $1.37 | $1.30 | $1.34 | $1.34 | 2,391,590 |
| 2015-12-02 | $1.34 | $1.35 | $1.27 | $1.31 | $1.31 | 1,962,400 |
| 2015-12-01 | $1.38 | $1.40 | $1.30 | $1.34 | $1.34 | 3,853,720 |
| 2015-11-30 | $1.24 | $1.38 | $1.22 | $1.38 | $1.38 | 4,957,250 |
| 2015-11-27 | $1.34 | $1.36 | $1.21 | $1.26 | $1.26 | 3,573,190 |
| 2015-11-26 | $1.36 | $1.39 | $1.34 | $1.34 | $1.34 | 2,090,020 |
| 2015-11-25 | $1.32 | $1.38 | $1.29 | $1.36 | $1.36 | 3,211,180 |
| 2015-11-24 | $1.27 | $1.32 | $1.22 | $1.31 | $1.31 | 2,157,350 |
| 2015-11-23 | $1.27 | $1.31 | $1.25 | $1.27 | $1.27 | 2,632,190 |
| 2015-11-20 | $1.33 | $1.33 | $1.29 | $1.31 | $1.31 | 2,007,510 |
| 2015-11-19 | $1.23 | $1.33 | $1.23 | $1.32 | $1.32 | 2,979,630 |
| 2015-11-18 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 1,835,100 |
| 2015-11-17 | $1.21 | $1.29 | $1.21 | $1.23 | $1.23 | 3,195,100 |
| 2015-11-16 | $1.15 | $1.20 | $1.12 | $1.20 | $1.20 | 2,074,500 |
| 2015-11-13 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 2,733,130 |
| 2015-11-12 | $1.22 | $1.27 | $1.19 | $1.22 | $1.22 | 3,139,400 |
| 2015-11-11 | $1.23 | $1.27 | $1.21 | $1.24 | $1.24 | 2,055,790 |
| 2015-11-10 | $1.24 | $1.29 | $1.20 | $1.24 | $1.24 | 2,671,690 |
| 2015-11-09 | $1.22 | $1.29 | $1.17 | $1.24 | $1.24 | 4,806,140 |
| 2015-11-06 | $1.10 | $1.21 | $1.09 | $1.21 | $1.21 | 4,202,380 |
| 2015-11-05 | $1.09 | $1.15 | $1.08 | $1.10 | $1.10 | 4,763,750 |
| 2015-11-04 | $1.00 | $1.08 | $0.98 | $1.08 | $1.08 | 4,911,690 |
| 2015-11-03 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 1,501,280 |
| 2015-11-02 | $1.00 | $1.03 | $0.97 | $0.98 | $0.98 | 4,012,870 |
| 2015-10-30 | $0.91 | $1.02 | $0.90 | $1.02 | $1.02 | 5,686,110 |
| 2015-10-29 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 1,177,840 |
| 2015-10-28 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 1,187,800 |
| 2015-10-27 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 1,674,200 |
| 2015-10-26 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 1,775,700 |
| 2015-10-23 | $0.95 | $0.98 | $0.93 | $0.97 | $0.97 | 2,874,420 |
| 2015-10-22 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 3,131,520 |
| 2015-10-21 | $0.98 | $0.99 | $0.89 | $0.90 | $0.90 | 4,507,420 |
| 2015-10-20 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 2,487,530 |
| 2015-10-19 | $0.90 | $0.98 | $0.90 | $0.96 | $0.96 | 3,363,310 |
| 2015-10-16 | $0.88 | $0.95 | $0.88 | $0.90 | $0.90 | 4,050,320 |
| 2015-10-15 | $0.78 | $0.87 | $0.78 | $0.87 | $0.87 | 2,333,070 |
| 2015-10-14 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 1,512,020 |
| 2015-10-13 | $0.78 | $0.82 | $0.76 | $0.80 | $0.80 | 2,610,790 |
| 2015-10-12 | $0.72 | $0.79 | $0.72 | $0.79 | $0.79 | 3,730,950 |
| 2015-10-09 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 717,660 |
| 2015-10-08 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 1,537,100 |
| 2015-10-07 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2015-10-06 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2015-10-05 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2015-10-02 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2015-10-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2015-09-30 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 604,800 |
| 2015-09-29 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 687,030 |
| 2015-09-28 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 468,600 |
| 2015-09-25 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 922,630 |
| 2015-09-24 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 730,500 |
| 2015-09-23 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 1,312,400 |
| 2015-09-22 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 1,463,600 |
| 2015-09-21 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 1,743,020 |
| 2015-09-18 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 1,148,200 |
| 2015-09-17 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 2,199,530 |
| 2015-09-16 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 1,902,670 |
| 2015-09-15 | $0.59 | $0.64 | $0.59 | $0.62 | $0.62 | 1,277,100 |
| 2015-09-14 | $0.70 | $0.70 | $0.61 | $0.61 | $0.61 | 1,789,100 |
| 2015-09-11 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 1,041,500 |
| 2015-09-10 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 1,672,420 |
| 2015-09-09 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 2,474,620 |
| 2015-09-08 | $0.60 | $0.66 | $0.58 | $0.66 | $0.66 | 2,164,400 |
| 2015-09-07 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 2,211,950 |
Dahua Group Dalian Chemical Industry Company (900951) News Headlines
Recent Dahua Group Dalian Chemical Industry Company (900951) News
Similar Companies to Dahua Group Dalian Chemical Industry Company (900951) 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 | -- | -- | -- |