Hochtief AG (HOCFY) Exchange: OTCBB
Data as of May 9, 2025
$19.27 ($-0.20) -1.00%
Hochtief AG - Daily Information
Click for more stock information on Hochtief AG.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.27 |
| Previous Close | $19.27 |
| High | $19.27 |
| Low | $19.27 |
| Adjusted Open | $19.27 |
| Previous Adjusted Close | $19.27 |
| Adjusted High | $19.27 |
| Adjusted Low | $19.27 |
About Hochtief AG (HOCFY)
DELISTED - No Description Available
Invest in Hochtief AG (HOCFY)
Historical Stock Data for Hochtief AG (HOCFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-05 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 168 |
| 2020-03-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 166 |
| 2020-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2020-02-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 7 |
| 2020-02-24 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 366 |
| 2020-02-18 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 6 |
| 2020-01-30 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 10 |
| 2020-01-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 6 |
| 2019-12-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 9 |
| 2019-12-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 4 |
| 2019-12-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 454 |
| 2019-11-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 3 |
| 2019-11-21 | $23.43 | $23.43 | $23.39 | $23.39 | $23.39 | 1,500 |
| 2019-10-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 468 |
| 2019-09-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 676 |
| 2019-09-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2019-09-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 29 |
| 2019-09-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1 |
| 2019-08-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 50 |
| 2019-08-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 2 |
| 2019-07-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 100 |
| 2019-07-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 3 |
| 2019-07-03 | $24.52 | $24.52 | $24.48 | $24.48 | $24.48 | 1,500 |
| 2019-05-16 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 43 |
| 2019-05-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 14 |
| 2019-05-06 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 50 |
| 2019-05-01 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 10 |
| 2019-04-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 468 |
| 2019-04-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 35 |
| 2019-03-27 | $30.91 | $30.91 | $30.90 | $30.90 | $30.90 | 568 |
| 2019-01-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 100 |
| 2019-01-28 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 30 |
| 2019-01-04 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 2 |
| 2018-12-19 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 30 |
| 2018-12-18 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 71 |
| 2018-12-17 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 2 |
| 2018-11-27 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 5 |
| 2018-11-15 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 2 |
| 2018-10-05 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 80 |
| 2018-09-18 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 4 |
| 2018-08-01 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 50 |
| 2018-07-11 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 85 |
| 2018-07-09 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 284 |
| 2018-06-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 100 |
| 2018-06-07 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 117 |
| 2018-05-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 255 |
| 2018-05-18 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1 |
| 2018-05-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 156 |
| 2018-05-08 | $37.38 | $37.39 | $37.38 | $37.39 | $37.39 | 256 |
| 2018-05-02 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 117 |
| 2018-04-27 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 51 |
| 2018-04-26 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 28 |
| 2018-04-24 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 3 |
| 2018-04-23 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 45 |
| 2018-04-17 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 267 |
| 2018-04-16 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 100 |
| 2018-04-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 475 |
| 2018-04-12 | $36.10 | $36.56 | $36.10 | $36.56 | $36.56 | 15,067 |
| 2018-04-11 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 23,821 |
| 2018-04-09 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 336 |
| 2018-04-06 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 9 |
| 2018-04-04 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 178 |
| 2018-04-03 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 265 |
| 2018-04-02 | $36.93 | $42.00 | $36.93 | $36.93 | $36.93 | 1,611 |
| 2018-03-29 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 178 |
| 2018-03-28 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 295 |
| 2018-03-27 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 319 |
| 2018-03-26 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 116 |
| 2018-03-23 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 100 |
| 2018-03-22 | $38.73 | $39.07 | $38.73 | $39.07 | $39.07 | 333 |
| 2018-03-21 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 162 |
| 2018-03-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 230 |
| 2018-03-19 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 116 |
| 2018-03-16 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 546 |
| 2018-03-15 | $38.91 | $39.07 | $38.91 | $39.07 | $39.07 | 953 |
| 2018-03-14 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 616 |
| 2018-03-13 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 266 |
| 2018-03-12 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 228 |
| 2018-03-09 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 1,054 |
| 2018-03-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 643 |
| 2018-03-07 | $33.60 | $33.60 | $33.45 | $33.45 | $33.45 | 834 |
| 2018-03-06 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 77 |
| 2018-03-05 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 693 |
| 2018-03-01 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 17 |
| 2018-02-28 | $35.29 | $35.30 | $35.29 | $35.30 | $35.30 | 580 |
| 2018-02-27 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 254 |
| 2018-02-26 | $34.29 | $34.29 | $33.85 | $33.85 | $33.85 | 403 |
| 2018-02-23 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 265 |
| 2018-02-22 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 81 |
| 2018-02-21 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 130 |
| 2018-02-20 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 125 |
| 2018-02-16 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 99 |
| 2018-02-15 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 111 |
| 2018-02-14 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 81 |
| 2018-02-13 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 173 |
| 2018-02-12 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 350 |
| 2018-02-09 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 153 |
| 2018-02-08 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 179 |
| 2018-02-07 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 67 |
| 2018-02-06 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 3,131 |
| 2018-02-05 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 29 |
| 2018-02-02 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 130 |
| 2018-02-01 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 109 |
| 2018-01-31 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 118 |
| 2018-01-30 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 153 |
| 2018-01-29 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 43 |
| 2018-01-26 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 73 |
| 2018-01-25 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 43 |
| 2018-01-24 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 421 |
| 2018-01-23 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 123 |
| 2018-01-22 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 289 |
| 2018-01-19 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 215 |
| 2018-01-18 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 153 |
| 2018-01-17 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 105 |
| 2018-01-12 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 91 |
| 2018-01-11 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 36 |
| 2018-01-09 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 143 |
| 2018-01-08 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 207 |
| 2018-01-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 46 |
| 2018-01-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 145 |
| 2018-01-03 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 48 |
| 2018-01-02 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 124 |
| 2017-12-29 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 262 |
| 2017-12-28 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 76 |
| 2017-12-27 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 232 |
| 2017-12-26 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 33 |
| 2017-12-22 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 152 |
| 2017-12-20 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 427 |
| 2017-12-19 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 493 |
| 2017-12-18 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 174 |
| 2017-12-15 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 549 |
| 2017-12-13 | $34.08 | $34.44 | $34.08 | $34.44 | $34.44 | 680 |
| 2017-12-12 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 10 |
| 2017-12-11 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 59 |
| 2017-12-08 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 14 |
| 2017-12-07 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 210 |
| 2017-12-05 | $34.27 | $34.40 | $34.27 | $34.39 | $34.39 | 1,090 |
| 2017-12-04 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 1 |
| 2017-12-01 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 286 |
| 2017-11-29 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 10 |
| 2017-11-28 | $34.74 | $34.82 | $34.74 | $34.82 | $34.82 | 513 |
| 2017-11-24 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 100 |
| 2017-11-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 50 |
| 2017-11-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2 |
| 2017-11-20 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 335 |
| 2017-11-17 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 232 |
| 2017-11-16 | $35.59 | $35.59 | $35.55 | $35.55 | $35.55 | 1,607 |
| 2017-11-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 106 |
| 2017-11-14 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 7 |
| 2017-11-13 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 1,097 |
| 2017-11-10 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 100 |
| 2017-11-09 | $34.73 | $35.00 | $34.73 | $35.00 | $35.00 | 232 |
| 2017-11-08 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 44 |
| 2017-11-07 | $35.67 | $35.67 | $35.58 | $35.58 | $35.58 | 295 |
| 2017-11-06 | $35.87 | $36.18 | $35.87 | $36.18 | $36.18 | 274 |
| 2017-11-03 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 92 |
| 2017-11-02 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 149 |
| 2017-11-01 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 384 |
| 2017-10-31 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 290 |
| 2017-10-27 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 216 |
| 2017-10-26 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 147 |
| 2017-10-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 10 |
| 2017-10-23 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 48 |
| 2017-10-18 | $34.51 | $36.40 | $34.51 | $35.95 | $35.95 | 492 |
| 2017-10-17 | $34.97 | $35.31 | $34.97 | $35.31 | $35.31 | 1,183 |
| 2017-10-13 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 160 |
| 2017-10-12 | $33.41 | $33.41 | $33.25 | $33.25 | $33.25 | 421 |
| 2017-10-11 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 440 |
| 2017-10-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2,003 |
| 2017-10-09 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 1,014 |
| 2017-10-06 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 2,419 |
| 2017-10-05 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 861 |
| 2017-10-04 | $33.79 | $33.79 | $33.45 | $33.45 | $33.45 | 2,593 |
| 2017-10-03 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 432 |
| 2017-09-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 49 |
| 2017-09-28 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 32 |
| 2017-09-27 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 158 |
| 2017-09-26 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 5 |
| 2017-09-25 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 5 |
| 2017-09-21 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 5 |
| 2017-09-19 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 286 |
| 2017-09-18 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 20 |
| 2017-09-15 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 158 |
| 2017-09-14 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 0 |
| 2017-09-13 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 0 |
| 2017-09-12 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 0 |
| 2017-09-08 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 40 |
| 2017-09-07 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 44 |
| 2017-09-06 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 1 |
| 2017-09-05 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 170 |
| 2017-08-31 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 5 |
| 2017-08-30 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 50 |
| 2017-08-29 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 406 |
| 2017-08-28 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 8 |
| 2017-08-25 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 80 |
| 2017-08-24 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2017-08-23 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 122 |
| 2017-08-22 | $35.41 | $35.41 | $35.40 | $35.40 | $35.40 | 819 |
| 2017-08-21 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 144 |
| 2017-08-18 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 224 |
| 2017-08-17 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 269 |
| 2017-08-16 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 9 |
| 2017-08-15 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 199 |
| 2017-08-14 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 234 |
| 2017-08-11 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 211 |
| 2017-08-10 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 3 |
| 2017-08-09 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 105 |
| 2017-08-08 | $35.55 | $35.71 | $35.55 | $35.58 | $35.58 | 2,366 |
| 2017-08-07 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 100 |
| 2017-08-04 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 52 |
| 2017-08-03 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 18 |
| 2017-08-02 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 40 |
| 2017-08-01 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 221 |
| 2017-07-31 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 281 |
| 2017-07-28 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 834 |
| 2017-07-27 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 2 |
| 2017-07-26 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 244 |
| 2017-07-25 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 60 |
| 2017-07-24 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 287 |
| 2017-07-21 | $35.25 | $35.25 | $35.21 | $35.21 | $35.21 | 200 |
| 2017-07-20 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2017-07-19 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 51 |
| 2017-07-18 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 5 |
| 2017-07-17 | $36.45 | $36.51 | $36.45 | $36.51 | $36.51 | 868 |
| 2017-07-14 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 105 |
| 2017-07-13 | $35.92 | $35.92 | $35.92 | $35.92 | $35.36 | 0 |
| 2017-07-12 | $35.92 | $35.92 | $35.92 | $35.92 | $35.36 | 72 |
| 2017-07-11 | $35.92 | $35.92 | $35.92 | $35.92 | $35.36 | 7 |
| 2017-07-10 | $35.92 | $35.92 | $35.92 | $35.92 | $35.36 | 433 |
| 2017-07-07 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-07-06 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-07-05 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 3 |
| 2017-07-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 23 |
| 2017-06-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 64 |
| 2017-06-29 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 116 |
| 2017-06-28 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 96 |
| 2017-06-27 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2017-06-26 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2017-06-23 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2017-06-22 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2017-06-21 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2017-06-20 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2017-06-19 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 485 |
| 2017-06-16 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2017-06-15 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 151 |
| 2017-06-14 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 82 |
| 2017-06-13 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 61 |
| 2017-06-12 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2017-06-09 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 44 |
| 2017-06-08 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 38 |
| 2017-06-07 | $37.30 | $37.31 | $37.30 | $37.31 | $37.31 | 231 |
| 2017-06-06 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 208 |
| 2017-06-05 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 0 |
| 2017-06-02 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 2 |
| 2017-06-01 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 15 |
| 2017-05-31 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 283 |
| 2017-05-30 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 81 |
| 2017-05-26 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 232 |
| 2017-05-25 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 22 |
| 2017-05-24 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 436 |
| 2017-05-23 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 225 |
| 2017-05-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 14 |
| 2017-05-19 | $36.58 | $37.00 | $36.58 | $37.00 | $37.00 | 812 |
| 2017-05-18 | $36.31 | $36.33 | $36.31 | $36.33 | $36.33 | 1,175 |
| 2017-05-17 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 821 |
| 2017-05-16 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 256 |
| 2017-05-15 | $36.87 | $37.12 | $36.87 | $37.12 | $37.12 | 893 |
| 2017-05-12 | $37.00 | $37.17 | $36.12 | $37.17 | $37.17 | 799 |
| 2017-05-11 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 67 |
| 2017-05-10 | $36.93 | $37.39 | $36.93 | $37.39 | $37.39 | 390 |
| 2017-05-09 | $37.47 | $37.81 | $37.47 | $37.81 | $37.45 | 316 |
| 2017-05-08 | $37.54 | $37.54 | $37.54 | $37.54 | $37.18 | 346 |
| 2017-05-05 | $37.81 | $37.82 | $37.23 | $37.23 | $36.88 | 1,857 |
| 2017-05-04 | $37.20 | $37.20 | $37.20 | $37.20 | $36.85 | 0 |
| 2017-05-03 | $37.20 | $37.20 | $37.20 | $37.20 | $36.85 | 329 |
| 2017-05-02 | $37.48 | $37.50 | $37.24 | $37.50 | $37.15 | 338 |
| 2017-05-01 | $36.25 | $36.25 | $36.25 | $36.25 | $35.91 | 147 |
| 2017-04-28 | $36.25 | $36.25 | $36.25 | $36.25 | $35.91 | 1,328 |
| 2017-04-27 | $36.05 | $36.14 | $36.05 | $36.14 | $35.80 | 267 |
| 2017-04-26 | $34.30 | $34.30 | $34.30 | $34.30 | $33.98 | 32 |
| 2017-04-25 | $34.30 | $34.30 | $34.30 | $34.30 | $33.98 | 36 |
| 2017-04-24 | $34.30 | $34.30 | $34.30 | $34.30 | $33.98 | 54 |
| 2017-04-21 | $34.30 | $34.30 | $34.30 | $34.30 | $33.98 | 122 |
| 2017-04-20 | $34.30 | $34.30 | $34.30 | $34.30 | $33.98 | 0 |
| 2017-04-19 | $34.30 | $34.30 | $34.30 | $34.30 | $33.98 | 229 |
| 2017-04-18 | $34.20 | $34.25 | $34.20 | $34.25 | $33.93 | 307 |
| 2017-04-17 | $34.58 | $34.58 | $34.58 | $34.58 | $34.25 | 142 |
| 2017-04-13 | $34.58 | $34.58 | $34.58 | $34.58 | $34.25 | 0 |
| 2017-04-12 | $34.51 | $34.58 | $34.51 | $34.58 | $34.25 | 387 |
| 2017-04-11 | $34.04 | $34.42 | $34.04 | $34.42 | $34.09 | 297 |
| 2017-04-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.18 | 0 |
| 2017-04-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.18 | 0 |
| 2017-04-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.18 | 99 |
| 2017-04-05 | $33.15 | $33.15 | $33.15 | $33.15 | $32.84 | 120 |
| 2017-04-04 | $33.15 | $33.15 | $33.15 | $33.15 | $32.84 | 25 |
| 2017-04-03 | $33.15 | $33.15 | $33.15 | $33.15 | $32.84 | 1,089 |
| 2017-03-31 | $33.29 | $33.29 | $33.29 | $33.29 | $32.98 | 0 |
| 2017-03-30 | $32.94 | $33.29 | $32.94 | $33.29 | $32.98 | 345 |
| 2017-03-29 | $33.15 | $33.15 | $33.15 | $33.15 | $32.84 | 0 |
| 2017-03-28 | $32.64 | $33.15 | $32.64 | $33.15 | $32.84 | 5,524 |
| 2017-03-27 | $32.94 | $33.28 | $32.94 | $33.19 | $32.88 | 11,028 |
| 2017-03-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-14 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-13 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-08 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-07 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-06 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-03 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-03-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-14 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-13 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-08 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-07 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-06 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-03 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-02-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-31 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-30 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-26 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-25 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-19 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-18 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-13 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-12 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-11 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-06 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-05 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-04 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2017-01-03 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-30 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-29 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-19 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-14 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-13 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-12 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-08 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-07 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-06 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-05 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-12-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-30 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-29 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-25 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-18 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-14 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-11 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-08 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-07 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-04 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-03 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-11-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-31 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-26 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-25 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2016-10-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 297 |
| 2016-10-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-10-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 0 |
| 2016-09-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.55 | 99 |
| 2016-09-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-09-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-09-07 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-09-06 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-09-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-09-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-08-31 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-08-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-08-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-08-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-08-25 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 0 |
| 2016-08-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.04 | 99 |
| 2016-08-23 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-22 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-19 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-18 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-17 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-16 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-15 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-11 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-10 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-09 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-05 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-04 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-03 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-08-02 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 19 |
| 2016-08-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-29 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-28 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-26 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-25 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-22 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-21 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-20 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-19 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-18 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-15 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-14 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-11 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-07 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-05 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-07-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-30 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-29 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-28 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-24 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-23 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 0 |
| 2016-06-22 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 118 |
| 2016-06-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.90 | 118 |
| 2016-06-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-07 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-06 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-06-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-31 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-27 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-24 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 0 |
| 2016-05-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.87 | 297 |
| 2016-05-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-16 | $23.96 | $23.96 | $23.96 | $23.67 | $23.45 | 49 |
| 2016-05-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-11 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-10 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-04 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-05-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-28 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-11 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-04 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-04-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-03-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-03-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-03-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-03-28 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 0 |
| 2016-03-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.73 | 217 |
| 2016-03-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-22 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-16 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-14 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-09 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-07 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-03-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-02-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-02-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.13 | 0 |
| 2016-02-25 | $21.05 | $21.33 | $21.05 | $21.33 | $21.13 | 297 |
| 2016-02-24 | $19.23 | $19.23 | $19.23 | $19.23 | $19.05 | 99 |
| 2016-02-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.27 | 99 |
| 2016-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-02-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2016-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 0 |
| 2015-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 99 |
| 2015-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 0 |
| 2015-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.57 | 99 |
| 2015-11-30 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-27 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-25 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-24 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-19 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 0 |
| 2015-11-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 99 |
| 2015-11-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.70 | 99 |
| 2015-11-10 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-11-09 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-11-06 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-11-05 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-11-04 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-11-03 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-11-02 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-30 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-29 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-28 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-27 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-26 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-23 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-22 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-21 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-20 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-19 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-16 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-15 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-14 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-13 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 0 |
| 2015-10-12 | $18.48 | $18.48 | $17.40 | $17.40 | $17.24 | 1,683 |
| 2015-10-09 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 0 |
| 2015-10-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 0 |
| 2015-10-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 0 |
| 2015-10-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 0 |
| 2015-10-05 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 0 |
| 2015-10-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 3,268 |
| 2015-10-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-30 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-29 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-28 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-25 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-23 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-22 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-21 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-18 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-16 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-15 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-14 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-11 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-10 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-09 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-08 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-04 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-09-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
| 2015-08-31 | $15.28 | $15.28 | $15.28 | $15.28 | $15.14 | 0 |
Hochtief AG (HOCFY) News Headlines
Recent Hochtief AG (HOCFY) News
Similar Companies to Hochtief AG (HOCFY) 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 | -- | -- | -- |