Halcon Res Pr A (HKRCP) Exchange: PINK
Data as of May 2, 2025
$47.00 ($0.00) 0.00%
Halcon Res Pr A - Daily Information
Click for more stock information on Halcon Res Pr A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.00 |
| Previous Close | $47.00 |
| High | $47.00 |
| Low | $47.00 |
| Adjusted Open | $47.00 |
| Previous Adjusted Close | $47.00 |
| Adjusted High | $47.00 |
| Adjusted Low | $47.00 |
Invest in Halcon Res Pr A (HKRCP)
Historical Stock Data for Halcon Res Pr A (HKRCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-08-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-07-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-06-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-05-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-04-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-03-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2017-02-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2016-09-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2016-09-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 101 |
| 2016-09-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2016-09-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2016-09-06 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2016-09-02 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2016-09-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 4,918 |
| 2016-08-31 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2016-08-30 | $44.25 | $44.50 | $44.25 | $44.50 | $44.50 | 440 |
| 2016-08-29 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 200 |
| 2016-08-26 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2016-08-25 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 20 |
| 2016-08-24 | $43.00 | $43.60 | $43.00 | $43.60 | $43.60 | 220 |
| 2016-08-23 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 110 |
| 2016-08-22 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-08-19 | $43.40 | $46.00 | $43.40 | $46.00 | $46.00 | 5,786 |
| 2016-08-18 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 899 |
| 2016-08-17 | $43.00 | $43.00 | $41.05 | $43.00 | $43.00 | 600 |
| 2016-08-16 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 3,020 |
| 2016-08-15 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-08-12 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-08-11 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-08-10 | $38.00 | $40.05 | $38.00 | $40.05 | $40.05 | 52 |
| 2016-08-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-08-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 6 |
| 2016-08-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-08-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-08-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 25 |
| 2016-08-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-08-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-29 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 13 |
| 2016-07-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-26 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-22 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-20 | $40.00 | $45.50 | $40.00 | $40.50 | $40.50 | 2,044 |
| 2016-07-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-18 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-15 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 27 |
| 2016-07-14 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2016-07-13 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 934 |
| 2016-07-12 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2016-07-11 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2016-07-08 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 133 |
| 2016-07-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-07-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-07-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 7 |
| 2016-06-23 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-22 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-15 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-14 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 85 |
| 2016-06-10 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2016-06-09 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2016-06-08 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2016-06-07 | $43.50 | $43.50 | $43.00 | $43.00 | $43.00 | 3,055 |
| 2016-06-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2016-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 40 |
| 2016-06-02 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 300 |
| 2016-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-05-31 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-05-27 | $45.88 | $46.00 | $45.88 | $46.00 | $46.00 | 381 |
| 2016-05-26 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-05-24 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 35 |
| 2016-05-23 | $45.00 | $46.43 | $45.00 | $45.63 | $45.63 | 238 |
| 2016-05-20 | $42.50 | $47.30 | $42.50 | $46.00 | $46.00 | 1,402 |
| 2016-05-19 | $37.50 | $43.88 | $37.01 | $43.25 | $43.25 | 8,975 |
| 2016-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2016-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 70 |
| 2016-05-16 | $32.11 | $33.25 | $32.00 | $32.50 | $32.50 | 3,604 |
| 2016-05-13 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2016-05-12 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2016-05-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 100 |
| 2016-05-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 150 |
| 2016-05-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-05-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 22 |
| 2016-05-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-05-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 39 |
| 2016-05-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-05-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-04-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-04-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-04-27 | $35.00 | $35.00 | $32.00 | $35.00 | $35.00 | 56 |
| 2016-04-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2016-04-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 20 |
| 2016-04-22 | $45.00 | $45.00 | $35.00 | $45.00 | $45.00 | 65 |
| 2016-04-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 20 |
| 2016-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 50 |
| 2016-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-04-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 75 |
| 2016-04-13 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2016-04-12 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2016-04-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 18 |
| 2016-04-08 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2016-04-07 | $26.00 | $26.05 | $26.00 | $26.05 | $26.05 | 34 |
| 2016-04-06 | $33.00 | $33.00 | $28.00 | $28.00 | $28.00 | 130 |
| 2016-04-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2016-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2016-04-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2016-03-31 | $30.00 | $35.00 | $30.00 | $34.50 | $34.50 | 215 |
| 2016-03-30 | $27.00 | $30.00 | $27.00 | $30.00 | $30.00 | 195 |
| 2016-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 12 |
| 2016-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-03-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 35 |
| 2016-02-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2016-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2016-02-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 7 |
| 2016-02-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2016-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2016-02-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 873 |
| 2016-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,755 |
| 2016-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-01-28 | $30.00 | $42.28 | $30.00 | $30.00 | $30.00 | 16,457 |
| 2016-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2016-01-26 | $30.00 | $32.00 | $30.00 | $32.00 | $32.00 | 650 |
| 2016-01-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-01-22 | $38.00 | $38.00 | $30.00 | $38.00 | $38.00 | 2,276 |
| 2016-01-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2016-01-20 | $37.00 | $37.00 | $27.50 | $29.50 | $29.50 | 600 |
| 2016-01-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2016-01-15 | $40.00 | $40.00 | $39.00 | $39.00 | $39.00 | 460 |
| 2016-01-14 | $40.00 | $40.00 | $35.00 | $40.00 | $40.00 | 668 |
| 2016-01-13 | $42.00 | $42.00 | $38.50 | $40.00 | $40.00 | 470 |
| 2016-01-12 | $60.00 | $60.00 | $38.50 | $50.00 | $50.00 | 1,575 |
| 2016-01-11 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2016-01-08 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2016-01-07 | $70.00 | $70.00 | $69.00 | $69.00 | $69.00 | 100 |
| 2016-01-06 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 0 |
| 2016-01-05 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 0 |
| 2016-01-04 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 32,460 |
| 2015-12-31 | $68.00 | $68.00 | $66.50 | $66.75 | $66.75 | 32,460 |
| 2015-12-30 | $67.00 | $70.00 | $67.00 | $70.00 | $70.00 | 105 |
| 2015-12-29 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 52 |
| 2015-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2015-12-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2015-12-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2015-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2015-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2015-12-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 25 |
| 2015-12-17 | $105.00 | $80.00 | $105.00 | $80.00 | $80.00 | 566 |
| 2015-12-16 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 6 |
| 2015-12-15 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 65 |
| 2015-12-14 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2015-12-11 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 30 |
| 2015-12-10 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 288 |
| 2015-12-09 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 100 |
| 2015-12-08 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-12-07 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-12-04 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-12-03 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 60 |
| 2015-12-02 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 50 |
| 2015-12-01 | $112.50 | $112.50 | $112.50 | $112.50 | $112.50 | 70 |
| 2015-11-30 | $115.00 | $115.50 | $112.50 | $112.50 | $112.50 | 70 |
| 2015-11-27 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-11-25 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-11-24 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-11-23 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 10 |
| 2015-11-20 | $120.00 | $120.00 | $109.00 | $120.00 | $120.00 | 5,911 |
| 2015-11-19 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2015-11-18 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 40 |
| 2015-11-10 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 40 |
| 2015-11-09 | $117.50 | $138.00 | $117.50 | $138.00 | $123.63 | 0 |
| 2015-11-06 | $117.50 | $138.00 | $117.50 | $138.00 | $123.63 | 0 |
| 2015-11-05 | $117.50 | $138.00 | $117.50 | $138.00 | $123.63 | 0 |
| 2015-11-04 | $117.50 | $138.00 | $117.50 | $138.00 | $123.63 | 0 |
| 2015-11-03 | $117.50 | $138.00 | $117.50 | $138.00 | $123.63 | 645 |
| 2015-11-02 | $145.00 | $145.00 | $145.00 | $145.00 | $129.90 | 2 |
| 2015-10-30 | $160.00 | $166.00 | $160.00 | $166.00 | $148.71 | 95 |
| 2015-10-29 | $160.00 | $160.00 | $154.00 | $155.00 | $138.85 | 0 |
| 2015-10-28 | $160.00 | $160.00 | $154.00 | $155.00 | $138.85 | 0 |
| 2015-10-27 | $160.00 | $160.00 | $154.00 | $155.00 | $138.85 | 235 |
| 2015-10-26 | $157.00 | $157.00 | $157.00 | $157.00 | $140.65 | 0 |
| 2015-10-23 | $157.00 | $157.00 | $157.00 | $157.00 | $140.65 | 2 |
| 2015-10-22 | $157.00 | $157.00 | $157.00 | $157.00 | $140.65 | 0 |
| 2015-10-21 | $157.00 | $157.00 | $157.00 | $157.00 | $140.65 | 50 |
| 2015-10-20 | $156.00 | $160.00 | $156.00 | $156.00 | $139.75 | 0 |
| 2015-10-19 | $156.00 | $160.00 | $156.00 | $156.00 | $139.75 | 0 |
| 2015-10-16 | $156.00 | $160.00 | $156.00 | $156.00 | $139.75 | 30 |
| 2015-10-15 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-14 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-13 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-12 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-09 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-08 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-07 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-06 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-05 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-02 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-10-01 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-09-30 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 0 |
| 2015-09-29 | $133.00 | $133.00 | $133.00 | $133.00 | $119.15 | 5 |
| 2015-09-28 | $128.00 | $128.00 | $128.00 | $128.00 | $114.67 | 0 |
| 2015-09-25 | $128.00 | $128.00 | $128.00 | $128.00 | $114.67 | 0 |
| 2015-09-24 | $128.00 | $128.00 | $128.00 | $128.00 | $114.67 | 5 |
| 2015-09-23 | $152.00 | $156.00 | $128.00 | $128.00 | $114.67 | 3,216 |
| 2015-09-22 | $185.00 | $185.00 | $149.50 | $152.50 | $136.61 | 0 |
| 2015-09-21 | $185.00 | $185.00 | $149.50 | $152.50 | $136.61 | 2,313 |
| 2015-09-18 | $178.50 | $178.50 | $178.50 | $178.50 | $159.91 | 0 |
| 2015-09-17 | $178.50 | $178.50 | $178.50 | $178.50 | $159.91 | 35 |
| 2015-09-16 | $177.50 | $178.50 | $177.50 | $178.50 | $159.91 | 265 |
| 2015-09-15 | $185.00 | $190.00 | $185.00 | $190.00 | $170.21 | 21 |
| 2015-09-14 | $185.00 | $195.00 | $183.00 | $183.00 | $163.94 | 0 |
| 2015-09-11 | $185.00 | $195.00 | $183.00 | $183.00 | $163.94 | 130 |
| 2015-09-10 | $185.00 | $185.00 | $185.00 | $185.00 | $165.73 | 2 |
| 2015-09-09 | $162.50 | $185.00 | $162.50 | $185.00 | $165.73 | 0 |
| 2015-09-08 | $162.50 | $185.00 | $162.50 | $185.00 | $165.73 | 2,032 |
| 2015-09-04 | $180.00 | $180.00 | $177.50 | $180.00 | $161.25 | 570 |
| 2015-09-03 | $180.00 | $180.00 | $180.00 | $180.00 | $161.25 | 100 |
| 2015-09-02 | $180.00 | $180.00 | $180.00 | $180.00 | $161.25 | 64 |
| 2015-09-01 | $150.00 | $150.00 | $150.00 | $150.00 | $134.38 | 0 |
| 2015-08-31 | $150.00 | $150.00 | $150.00 | $150.00 | $134.38 | 0 |