Hopewell Holdings Ltd (HOWWY) Exchange: PINK
Data as of May 3, 2024
$4.80 ($-0.02) -0.44%
Hopewell Holdings Ltd - Daily Information
Click for more stock information on Hopewell Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.80 |
| Previous Close | $4.80 |
| High | $4.80 |
| Low | $4.80 |
| Adjusted Open | $4.80 |
| Previous Adjusted Close | $4.80 |
| Adjusted High | $4.80 |
| Adjusted Low | $4.80 |
About Hopewell Holdings Ltd (HOWWY)
DELISTED - Hopewell Holdings Limited, an investment holding company, engages in the investment in infrastructure projects, property development and investment, property agency and management, hotel investment and management, restaurant operations, and food catering operations. Its property portfolio comprises residential, commercial, and retail properties, as well as hotels and carparks. The company invests in expressway projects, and provides loan financing services. In addition, Hopewell Holdings involves in the manufacture and sale of food; provision of management services; operation of restaurants; management of building and carpark properties; and development of a power station project. It has operations in Hong Kong, the People's Republic of China, and Macau. The company was founded in 1963 and is based in Wanchai, Hong Kong.
Invest in Hopewell Holdings Ltd (HOWWY)
Historical Stock Data for Hopewell Holdings Ltd (HOWWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,575 |
| 2019-05-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 155 |
| 2019-05-15 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 568 |
| 2019-05-14 | $4.96 | $4.96 | $4.83 | $4.83 | $4.83 | 7,710 |
| 2019-05-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1,184 |
| 2019-05-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 669 |
| 2019-05-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 443 |
| 2019-05-08 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,000 |
| 2019-05-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,000 |
| 2019-05-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 8 |
| 2019-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-05-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-05-01 | $4.94 | $4.95 | $4.94 | $4.95 | $4.95 | 3,300 |
| 2019-04-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-04-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 3,207 |
| 2019-04-26 | $4.81 | $5.10 | $4.81 | $5.10 | $5.10 | 636 |
| 2019-04-25 | $4.83 | $5.00 | $4.83 | $5.00 | $5.00 | 1,377 |
| 2019-04-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 100 |
| 2019-04-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 300 |
| 2019-04-22 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-04-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 3,500 |
| 2019-04-17 | $4.89 | $4.94 | $4.86 | $4.94 | $4.94 | 2,450 |
| 2019-04-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 304 |
| 2019-04-15 | $5.00 | $5.00 | $4.85 | $4.94 | $4.94 | 1,130 |
| 2019-04-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 7,300 |
| 2019-04-11 | $4.93 | $4.93 | $4.82 | $4.82 | $4.82 | 1,205 |
| 2019-04-10 | $4.97 | $5.05 | $4.95 | $5.00 | $5.00 | 106,333 |
| 2019-04-09 | $4.99 | $4.99 | $4.82 | $4.86 | $4.86 | 2,535 |
| 2019-04-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 100 |
| 2019-04-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,572 |
| 2019-04-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2019-04-03 | $4.84 | $4.84 | $4.81 | $4.81 | $4.81 | 684 |
| 2019-04-02 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 1,124 |
| 2019-04-01 | $4.78 | $4.79 | $4.78 | $4.79 | $4.79 | 1,323 |
| 2019-03-29 | $4.79 | $4.85 | $4.79 | $4.84 | $4.84 | 4,273 |
| 2019-03-28 | $4.77 | $4.82 | $4.77 | $4.78 | $4.78 | 1,651 |
| 2019-03-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-03-26 | $4.90 | $4.90 | $4.84 | $4.84 | $4.84 | 1,254 |
| 2019-03-25 | $4.84 | $4.87 | $4.81 | $4.85 | $4.85 | 28,288 |
| 2019-03-22 | $4.75 | $4.76 | $4.75 | $4.76 | $4.76 | 1,383 |
| 2019-03-21 | $4.75 | $4.83 | $4.75 | $4.77 | $4.77 | 8,824 |
| 2019-03-20 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,009 |
| 2019-03-19 | $4.62 | $4.62 | $4.57 | $4.57 | $4.57 | 1,935 |
| 2019-03-18 | $4.56 | $4.62 | $4.56 | $4.62 | $4.62 | 7,208 |
| 2019-03-15 | $4.60 | $4.68 | $4.58 | $4.68 | $4.68 | 11,326 |
| 2019-03-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,500 |
| 2019-03-13 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 332,459 |
| 2019-03-12 | $4.55 | $4.69 | $4.55 | $4.69 | $4.69 | 2,262 |
| 2019-03-11 | $4.77 | $4.77 | $4.55 | $4.75 | $4.75 | 4,790 |
| 2019-03-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 2,584 |
| 2019-03-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 300 |
| 2019-03-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 300 |
| 2019-03-05 | $4.47 | $4.62 | $4.47 | $4.62 | $4.62 | 2,452 |
| 2019-03-04 | $4.51 | $4.52 | $4.49 | $4.49 | $4.49 | 43,034 |
| 2019-03-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-27 | $4.65 | $4.65 | $4.57 | $4.58 | $4.58 | 2,643 |
| 2019-02-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,446 |
| 2019-02-25 | $4.55 | $4.67 | $4.55 | $4.67 | $4.67 | 2,222 |
| 2019-02-22 | $4.60 | $4.67 | $4.60 | $4.67 | $4.67 | 2,800 |
| 2019-02-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2019-02-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 997 |
| 2019-02-15 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 1,000 |
| 2019-02-14 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 3,061 |
| 2019-02-13 | $4.65 | $4.65 | $4.57 | $4.62 | $4.62 | 836 |
| 2019-02-12 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 83,529 |
| 2019-02-11 | $4.67 | $4.67 | $4.58 | $4.59 | $4.59 | 2,354,665 |
| 2019-02-08 | $4.56 | $4.83 | $4.56 | $4.61 | $4.61 | 12,316 |
| 2019-02-07 | $4.72 | $4.72 | $4.58 | $4.72 | $4.72 | 13,581 |
| 2019-02-06 | $4.73 | $4.78 | $4.66 | $4.78 | $4.78 | 4,636 |
| 2019-02-05 | $4.68 | $4.74 | $4.61 | $4.63 | $4.63 | 10,872 |
| 2019-02-04 | $4.68 | $4.74 | $4.56 | $4.59 | $4.59 | 13,498 |
| 2019-02-01 | $4.59 | $4.71 | $4.59 | $4.60 | $4.60 | 11,814 |
| 2019-01-31 | $4.68 | $4.69 | $4.56 | $4.60 | $4.60 | 5,994 |
| 2019-01-30 | $4.68 | $4.69 | $4.55 | $4.68 | $4.68 | 8,317 |
| 2019-01-29 | $4.65 | $4.71 | $4.60 | $4.60 | $4.60 | 11,350 |
| 2019-01-28 | $4.65 | $4.65 | $4.51 | $4.53 | $4.53 | 11,265 |
| 2019-01-25 | $4.48 | $4.60 | $4.48 | $4.60 | $4.60 | 6,397 |
| 2019-01-24 | $4.50 | $4.52 | $4.44 | $4.45 | $4.45 | 5,106 |
| 2019-01-23 | $4.55 | $4.55 | $4.39 | $4.55 | $4.55 | 7,347 |
| 2019-01-22 | $4.45 | $4.52 | $4.35 | $4.44 | $4.44 | 8,143 |
| 2019-01-18 | $4.40 | $4.47 | $4.32 | $4.34 | $4.34 | 7,642 |
| 2019-01-17 | $4.30 | $4.48 | $4.30 | $4.47 | $4.47 | 8,793 |
| 2019-01-16 | $4.39 | $4.45 | $4.31 | $4.45 | $4.45 | 6,673 |
| 2019-01-15 | $4.30 | $4.48 | $4.30 | $4.30 | $4.30 | 25,811 |
| 2019-01-14 | $4.42 | $4.42 | $4.27 | $4.40 | $4.40 | 4,885 |
| 2019-01-11 | $4.43 | $4.43 | $4.28 | $4.42 | $4.42 | 9,391 |
| 2019-01-10 | $4.30 | $4.47 | $4.30 | $4.30 | $4.30 | 28,739 |
| 2019-01-09 | $4.33 | $4.47 | $4.28 | $4.47 | $4.47 | 4,820 |
| 2019-01-08 | $4.30 | $4.33 | $4.30 | $4.33 | $4.33 | 627,229 |
| 2019-01-07 | $4.43 | $4.43 | $4.26 | $4.31 | $4.31 | 964,177 |
| 2019-01-04 | $4.49 | $4.50 | $4.41 | $4.50 | $4.50 | 6,558 |
| 2019-01-03 | $4.49 | $4.49 | $4.26 | $4.49 | $4.49 | 16,388 |
| 2019-01-02 | $4.25 | $4.48 | $4.25 | $4.33 | $4.33 | 4,351 |
| 2018-12-31 | $4.30 | $4.48 | $4.30 | $4.32 | $4.32 | 13,762 |
| 2018-12-28 | $4.50 | $4.53 | $4.32 | $4.33 | $4.33 | 40,542 |
| 2018-12-27 | $4.49 | $4.49 | $4.20 | $4.30 | $4.30 | 17,502 |
| 2018-12-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2018-12-24 | $4.47 | $4.47 | $4.30 | $4.30 | $4.30 | 15,166 |
| 2018-12-21 | $4.47 | $4.47 | $4.27 | $4.27 | $4.27 | 22,165 |
| 2018-12-20 | $4.43 | $4.48 | $4.31 | $4.47 | $4.47 | 28,504 |
| 2018-12-19 | $4.36 | $4.42 | $4.23 | $4.23 | $4.23 | 8,601 |
| 2018-12-18 | $4.32 | $4.49 | $4.32 | $4.33 | $4.33 | 21,824 |
| 2018-12-17 | $4.34 | $4.53 | $4.34 | $4.39 | $4.39 | 6,066 |
| 2018-12-14 | $4.53 | $4.53 | $4.40 | $4.52 | $4.52 | 9,657 |
| 2018-12-13 | $4.49 | $4.49 | $4.46 | $4.46 | $4.46 | 10,948 |
| 2018-12-12 | $4.44 | $4.47 | $4.30 | $4.47 | $4.47 | 10,654 |
| 2018-12-11 | $4.25 | $4.45 | $4.25 | $4.35 | $4.35 | 7,629 |
| 2018-12-10 | $4.20 | $4.31 | $4.10 | $4.15 | $4.15 | 97,071 |
| 2018-12-07 | $4.32 | $4.50 | $4.21 | $4.49 | $4.49 | 15,045 |
| 2018-12-06 | $4.23 | $4.58 | $4.23 | $4.58 | $4.58 | 32,749 |
| 2018-12-04 | $3.60 | $4.12 | $3.60 | $4.10 | $4.10 | 8,868 |
| 2018-12-03 | $3.48 | $3.48 | $3.30 | $3.34 | $3.34 | 10,168 |
| 2018-11-30 | $3.29 | $3.42 | $3.29 | $3.42 | $3.42 | 15,791 |
| 2018-11-29 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 5,127 |
| 2018-11-28 | $3.29 | $3.29 | $3.23 | $3.23 | $3.23 | 18,448 |
| 2018-11-27 | $3.19 | $3.27 | $3.19 | $3.19 | $3.19 | 7,763 |
| 2018-11-26 | $3.30 | $3.36 | $3.21 | $3.21 | $3.21 | 18,092 |
| 2018-11-23 | $3.39 | $3.39 | $3.16 | $3.21 | $3.21 | 10,341 |
| 2018-11-21 | $3.14 | $3.14 | $3.09 | $3.09 | $3.09 | 32,301 |
| 2018-11-20 | $3.03 | $3.17 | $3.03 | $3.04 | $3.04 | 12,578 |
| 2018-11-19 | $3.15 | $3.24 | $3.10 | $3.10 | $3.10 | 17,303 |
| 2018-11-16 | $3.21 | $3.26 | $3.16 | $3.19 | $3.19 | 12,750 |
| 2018-11-15 | $3.25 | $3.28 | $3.08 | $3.24 | $3.24 | 26,239 |
| 2018-11-14 | $3.14 | $3.24 | $3.09 | $3.24 | $3.24 | 13,195 |
| 2018-11-13 | $3.12 | $3.17 | $3.07 | $3.12 | $3.12 | 12,084 |
| 2018-11-12 | $3.05 | $3.06 | $3.05 | $3.06 | $3.06 | 1,514 |
| 2018-11-09 | $3.20 | $3.20 | $3.03 | $3.05 | $3.05 | 5,750 |
| 2018-11-08 | $3.14 | $3.19 | $3.12 | $3.19 | $3.16 | 9,533 |
| 2018-11-07 | $3.27 | $3.27 | $3.11 | $3.19 | $3.16 | 19,666 |
| 2018-11-06 | $3.11 | $3.17 | $3.07 | $3.16 | $3.13 | 13,656 |
| 2018-11-05 | $3.19 | $3.23 | $3.11 | $3.17 | $3.13 | 18,648 |
| 2018-11-02 | $3.09 | $3.28 | $3.06 | $3.28 | $3.25 | 5,532 |
| 2018-11-01 | $3.07 | $3.23 | $3.03 | $3.23 | $3.20 | 12,445 |
| 2018-10-31 | $3.08 | $3.18 | $3.01 | $3.05 | $3.01 | 13,663 |
| 2018-10-30 | $2.98 | $3.15 | $2.98 | $3.08 | $3.04 | 7,063 |
| 2018-10-29 | $3.03 | $3.10 | $3.00 | $3.10 | $3.07 | 20,770 |
| 2018-10-26 | $3.16 | $3.16 | $3.00 | $3.11 | $3.08 | 9,361 |
| 2018-10-25 | $3.08 | $3.09 | $3.03 | $3.09 | $3.06 | 4,514 |
| 2018-10-24 | $3.03 | $3.09 | $3.03 | $3.07 | $3.03 | 46,959 |
| 2018-10-23 | $3.18 | $3.20 | $3.05 | $3.20 | $3.17 | 17,878 |
| 2018-10-22 | $3.06 | $3.31 | $3.06 | $3.31 | $3.28 | 2,825 |
| 2018-10-19 | $3.21 | $3.21 | $3.04 | $3.21 | $3.18 | 14,879 |
| 2018-10-18 | $3.04 | $3.13 | $3.04 | $3.08 | $3.05 | 5,225 |
| 2018-10-17 | $3.05 | $3.10 | $3.05 | $3.10 | $3.07 | 14,510 |
| 2018-10-16 | $2.99 | $3.08 | $2.99 | $3.08 | $3.05 | 8,072 |
| 2018-10-15 | $3.17 | $3.20 | $3.07 | $3.10 | $3.07 | 9,630 |
| 2018-10-12 | $3.20 | $3.21 | $3.18 | $3.21 | $3.18 | 9,603 |
| 2018-10-11 | $3.27 | $3.27 | $3.18 | $3.18 | $3.15 | 5,827 |
| 2018-10-10 | $3.28 | $3.28 | $3.18 | $3.25 | $3.22 | 8,913 |
| 2018-10-09 | $3.28 | $3.28 | $3.18 | $3.27 | $3.24 | 6,295 |
| 2018-10-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.26 | 1,501 |
| 2018-10-05 | $3.21 | $3.25 | $3.18 | $3.25 | $3.22 | 57,567 |
| 2018-10-04 | $3.21 | $3.25 | $3.20 | $3.20 | $3.16 | 24,395 |
| 2018-10-03 | $3.32 | $3.32 | $3.20 | $3.20 | $3.17 | 129,730 |
| 2018-10-02 | $3.24 | $3.31 | $3.24 | $3.24 | $3.21 | 15,735 |
| 2018-10-01 | $3.38 | $3.38 | $3.24 | $3.38 | $3.34 | 6,654 |
| 2018-09-28 | $3.36 | $3.36 | $3.22 | $3.36 | $3.33 | 30,251 |
| 2018-09-27 | $3.31 | $3.35 | $3.29 | $3.29 | $3.26 | 14,730 |
| 2018-09-26 | $3.24 | $3.25 | $3.20 | $3.20 | $3.17 | 33,312 |
| 2018-09-25 | $3.28 | $3.28 | $3.20 | $3.20 | $3.17 | 12,065 |
| 2018-09-24 | $3.27 | $3.32 | $3.21 | $3.32 | $3.29 | 2,859 |
| 2018-09-21 | $3.25 | $3.34 | $3.25 | $3.34 | $3.31 | 33,715 |
| 2018-09-20 | $3.35 | $3.40 | $3.26 | $3.37 | $3.34 | 14,545 |
| 2018-09-19 | $3.24 | $3.30 | $3.24 | $3.24 | $3.21 | 4,634 |
| 2018-09-18 | $3.35 | $3.35 | $3.21 | $3.34 | $3.30 | 8,094 |
| 2018-09-17 | $3.30 | $3.39 | $3.20 | $3.39 | $3.36 | 22,326 |
| 2018-09-14 | $3.22 | $3.30 | $3.22 | $3.25 | $3.22 | 18,113 |
| 2018-09-13 | $3.22 | $3.41 | $3.22 | $3.41 | $3.38 | 611 |
| 2018-09-12 | $3.39 | $3.43 | $3.39 | $3.42 | $3.39 | 24,394 |
| 2018-09-11 | $3.35 | $3.39 | $3.30 | $3.38 | $3.35 | 4,949 |
| 2018-09-10 | $3.40 | $3.40 | $3.31 | $3.40 | $3.37 | 7,752 |
| 2018-09-07 | $3.42 | $3.43 | $3.28 | $3.33 | $3.30 | 5,092 |
| 2018-09-06 | $3.40 | $3.40 | $3.36 | $3.40 | $3.37 | 5,291 |
| 2018-09-05 | $3.25 | $3.40 | $3.22 | $3.40 | $3.37 | 10,631 |
| 2018-09-04 | $3.43 | $3.48 | $3.33 | $3.48 | $3.45 | 1,757 |
| 2018-08-31 | $3.56 | $3.56 | $3.52 | $3.56 | $3.52 | 13,003 |
| 2018-08-30 | $3.63 | $3.63 | $3.47 | $3.63 | $3.50 | 3,431 |
| 2018-08-29 | $3.47 | $3.68 | $3.47 | $3.68 | $3.55 | 4,299 |
| 2018-08-28 | $3.62 | $3.62 | $3.60 | $3.60 | $3.47 | 462,239 |
| 2018-08-27 | $3.50 | $3.58 | $3.50 | $3.51 | $3.39 | 4,888 |
| 2018-08-24 | $3.57 | $3.57 | $3.48 | $3.48 | $3.36 | 2,917 |
| 2018-08-23 | $3.59 | $3.59 | $3.45 | $3.57 | $3.45 | 12,281 |
| 2018-08-22 | $3.53 | $3.53 | $3.46 | $3.48 | $3.36 | 3,112 |
| 2018-08-21 | $3.50 | $3.52 | $3.48 | $3.51 | $3.39 | 17,547 |
| 2018-08-20 | $3.58 | $3.58 | $3.50 | $3.58 | $3.45 | 2,426 |
| 2018-08-17 | $3.31 | $3.62 | $3.31 | $3.42 | $3.30 | 13,582 |
| 2018-08-16 | $3.41 | $3.50 | $3.32 | $3.49 | $3.37 | 3,777 |
| 2018-08-15 | $3.51 | $3.52 | $3.40 | $3.40 | $3.28 | 6,902 |
| 2018-08-14 | $3.39 | $3.56 | $3.39 | $3.55 | $3.43 | 3,625 |
| 2018-08-13 | $3.59 | $3.59 | $3.42 | $3.50 | $3.38 | 7,287 |
| 2018-08-10 | $3.59 | $3.59 | $3.40 | $3.59 | $3.46 | 3,892 |
| 2018-08-09 | $3.55 | $3.55 | $3.45 | $3.55 | $3.43 | 8,495 |
| 2018-08-08 | $3.55 | $3.55 | $3.45 | $3.45 | $3.33 | 4,200 |
| 2018-08-07 | $3.41 | $3.55 | $3.41 | $3.55 | $3.43 | 961 |
| 2018-08-06 | $3.52 | $3.52 | $3.52 | $3.52 | $3.40 | 57 |
| 2018-08-03 | $3.40 | $3.52 | $3.40 | $3.52 | $3.40 | 6,816 |
| 2018-08-02 | $3.51 | $3.51 | $3.40 | $3.43 | $3.31 | 4,543 |
| 2018-08-01 | $3.55 | $3.55 | $3.43 | $3.53 | $3.41 | 1,797 |
| 2018-07-31 | $3.54 | $3.60 | $3.45 | $3.59 | $3.46 | 3,279 |
| 2018-07-30 | $3.57 | $3.57 | $3.38 | $3.38 | $3.26 | 1,875 |
| 2018-07-27 | $3.40 | $3.59 | $3.40 | $3.59 | $3.46 | 4,881 |
| 2018-07-26 | $3.42 | $3.62 | $3.42 | $3.43 | $3.31 | 5,226 |
| 2018-07-25 | $3.41 | $3.59 | $3.41 | $3.59 | $3.46 | 4,049 |
| 2018-07-24 | $3.57 | $3.57 | $3.57 | $3.57 | $3.45 | 6,266 |
| 2018-07-23 | $3.40 | $3.48 | $3.32 | $3.32 | $3.20 | 4,363 |
| 2018-07-20 | $3.41 | $3.48 | $3.34 | $3.48 | $3.36 | 3,474 |
| 2018-07-19 | $3.38 | $3.50 | $3.33 | $3.50 | $3.38 | 5,273 |
| 2018-07-18 | $3.32 | $3.47 | $3.32 | $3.33 | $3.21 | 4,170 |
| 2018-07-17 | $3.53 | $3.55 | $3.35 | $3.54 | $3.42 | 4,806 |
| 2018-07-16 | $3.50 | $3.50 | $3.37 | $3.50 | $3.38 | 4,764 |
| 2018-07-13 | $3.50 | $3.50 | $3.35 | $3.35 | $3.23 | 4,467 |
| 2018-07-12 | $3.40 | $3.49 | $3.31 | $3.34 | $3.22 | 15,320 |
| 2018-07-11 | $3.42 | $3.42 | $3.30 | $3.42 | $3.30 | 6,786 |
| 2018-07-10 | $3.33 | $3.48 | $3.33 | $3.48 | $3.36 | 3,148 |
| 2018-07-09 | $3.38 | $3.38 | $3.24 | $3.38 | $3.26 | 5,957 |
| 2018-07-06 | $3.31 | $3.31 | $3.24 | $3.24 | $3.13 | 1,898 |
| 2018-07-05 | $3.37 | $3.38 | $3.24 | $3.25 | $3.14 | 20,803 |
| 2018-07-03 | $3.49 | $3.49 | $3.49 | $3.49 | $3.37 | 1,071 |
| 2018-07-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.36 | 200 |
| 2018-06-29 | $3.51 | $3.51 | $3.37 | $3.51 | $3.39 | 2,768 |
| 2018-06-28 | $3.48 | $3.48 | $3.37 | $3.37 | $3.25 | 4,918 |
| 2018-06-27 | $3.37 | $3.53 | $3.37 | $3.50 | $3.38 | 20,542 |
| 2018-06-26 | $3.51 | $3.51 | $3.37 | $3.37 | $3.25 | 888 |
| 2018-06-25 | $3.54 | $3.55 | $3.38 | $3.55 | $3.43 | 4,349 |
| 2018-06-22 | $3.56 | $3.56 | $3.38 | $3.39 | $3.27 | 2,849 |
| 2018-06-21 | $3.55 | $3.55 | $3.45 | $3.45 | $3.33 | 9,307 |
| 2018-06-20 | $3.39 | $3.52 | $3.39 | $3.49 | $3.37 | 11,136 |
| 2018-06-19 | $3.52 | $3.52 | $3.39 | $3.40 | $3.28 | 5,526 |
| 2018-06-18 | $3.52 | $3.56 | $3.41 | $3.56 | $3.44 | 1,944 |
| 2018-06-15 | $3.50 | $3.59 | $3.50 | $3.59 | $3.46 | 3,463 |
| 2018-06-14 | $3.46 | $3.60 | $3.46 | $3.50 | $3.38 | 4,318 |
| 2018-06-13 | $3.59 | $3.59 | $3.58 | $3.58 | $3.45 | 4,111 |
| 2018-06-12 | $3.43 | $3.60 | $3.43 | $3.57 | $3.45 | 8,565 |
| 2018-06-11 | $3.52 | $3.61 | $3.43 | $3.60 | $3.47 | 7,870 |
| 2018-06-08 | $3.61 | $3.62 | $3.46 | $3.53 | $3.40 | 7,865 |
| 2018-06-07 | $3.51 | $3.58 | $3.51 | $3.58 | $3.45 | 1,700 |
| 2018-06-06 | $3.46 | $3.54 | $3.37 | $3.42 | $3.30 | 9,563 |
| 2018-06-05 | $3.50 | $3.56 | $3.47 | $3.56 | $3.44 | 55,049 |
| 2018-06-04 | $3.56 | $3.56 | $3.41 | $3.54 | $3.42 | 5,814 |
| 2018-06-01 | $3.55 | $3.55 | $3.47 | $3.50 | $3.38 | 3,405 |
| 2018-05-31 | $3.37 | $3.51 | $3.37 | $3.51 | $3.39 | 3,799 |
| 2018-05-30 | $3.48 | $3.48 | $3.37 | $3.48 | $3.36 | 5,006 |
| 2018-05-29 | $3.37 | $3.50 | $3.37 | $3.38 | $3.26 | 12,236 |
| 2018-05-25 | $3.43 | $3.51 | $3.40 | $3.51 | $3.39 | 6,036 |
| 2018-05-24 | $3.48 | $3.51 | $3.47 | $3.51 | $3.39 | 2,599 |
| 2018-05-23 | $3.57 | $3.57 | $3.51 | $3.54 | $3.42 | 1,853 |
| 2018-05-22 | $3.46 | $3.55 | $3.46 | $3.55 | $3.43 | 6,256 |
| 2018-05-21 | $3.46 | $3.46 | $3.46 | $3.46 | $3.34 | 282 |
| 2018-05-18 | $3.55 | $3.55 | $3.40 | $3.55 | $3.43 | 3,968 |
| 2018-05-17 | $3.56 | $3.56 | $3.46 | $3.56 | $3.44 | 5,561 |
| 2018-05-16 | $3.55 | $3.55 | $3.51 | $3.55 | $3.43 | 3,071 |
| 2018-05-15 | $3.50 | $3.55 | $3.50 | $3.55 | $3.43 | 4,749 |
| 2018-05-14 | $3.47 | $3.55 | $3.46 | $3.46 | $3.34 | 7,255 |
| 2018-05-11 | $3.62 | $3.62 | $3.43 | $3.61 | $3.48 | 3,090 |
| 2018-05-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.43 | 1,784 |
| 2018-05-09 | $3.54 | $3.58 | $3.40 | $3.58 | $3.45 | 6,353 |
| 2018-05-08 | $3.47 | $3.61 | $3.47 | $3.61 | $3.48 | 2,785 |
| 2018-05-07 | $3.58 | $3.58 | $3.44 | $3.58 | $3.45 | 4,188 |
| 2018-05-04 | $3.65 | $3.67 | $3.47 | $3.49 | $3.37 | 8,653 |
| 2018-05-03 | $3.61 | $3.62 | $3.47 | $3.62 | $3.49 | 5,393 |
| 2018-05-02 | $3.50 | $3.65 | $3.49 | $3.59 | $3.46 | 5,896 |
| 2018-05-01 | $3.56 | $3.56 | $3.50 | $3.50 | $3.37 | 7,755 |
| 2018-04-30 | $3.48 | $3.62 | $3.48 | $3.62 | $3.49 | 726 |
| 2018-04-27 | $3.59 | $3.59 | $3.59 | $3.59 | $3.46 | 1,682 |
| 2018-04-26 | $3.52 | $3.55 | $3.44 | $3.50 | $3.37 | 6,532 |
| 2018-04-25 | $3.45 | $3.57 | $3.45 | $3.57 | $3.45 | 5,022 |
| 2018-04-24 | $3.57 | $3.62 | $3.51 | $3.61 | $3.48 | 7,023 |
| 2018-04-23 | $3.46 | $3.55 | $3.46 | $3.55 | $3.43 | 17,157 |
| 2018-04-20 | $3.57 | $3.57 | $3.50 | $3.57 | $3.45 | 3,852 |
| 2018-04-19 | $3.66 | $3.66 | $3.66 | $3.66 | $3.53 | 671 |
| 2018-04-18 | $3.61 | $3.66 | $3.52 | $3.66 | $3.53 | 6,577 |
| 2018-04-17 | $3.86 | $3.86 | $3.79 | $3.82 | $3.69 | 29,680 |
| 2018-04-16 | $4.03 | $4.05 | $4.03 | $4.05 | $3.68 | 6,170 |
| 2018-04-13 | $4.07 | $4.07 | $3.99 | $4.02 | $3.65 | 37,579 |
| 2018-04-12 | $3.94 | $4.04 | $3.85 | $4.04 | $3.67 | 9,213 |
| 2018-04-11 | $4.03 | $4.03 | $3.86 | $3.86 | $3.51 | 5,797 |
| 2018-04-10 | $4.02 | $4.02 | $3.89 | $4.02 | $3.65 | 3,363 |
| 2018-04-09 | $3.87 | $4.02 | $3.84 | $3.84 | $3.49 | 11,220 |
| 2018-04-06 | $3.85 | $3.87 | $3.81 | $3.81 | $3.46 | 5,203 |
| 2018-04-05 | $3.71 | $3.86 | $3.71 | $3.79 | $3.44 | 12,041 |
| 2018-04-04 | $3.88 | $3.88 | $3.86 | $3.86 | $3.51 | 25,112 |
| 2018-04-03 | $3.79 | $3.86 | $3.75 | $3.86 | $3.51 | 12,850 |
| 2018-04-02 | $3.93 | $3.93 | $3.75 | $3.75 | $3.41 | 5,991 |
| 2018-03-29 | $3.93 | $3.93 | $3.78 | $3.91 | $3.56 | 2,353 |
| 2018-03-28 | $3.90 | $3.90 | $3.81 | $3.90 | $3.55 | 8,545 |
| 2018-03-27 | $3.83 | $3.93 | $3.74 | $3.90 | $3.55 | 9,668 |
| 2018-03-26 | $3.94 | $3.94 | $3.76 | $3.93 | $3.57 | 1,981 |
| 2018-03-23 | $3.93 | $3.93 | $3.83 | $3.92 | $3.56 | 6,098 |
| 2018-03-22 | $3.90 | $3.92 | $3.85 | $3.92 | $3.56 | 3,110 |
| 2018-03-21 | $3.80 | $3.88 | $3.80 | $3.80 | $3.45 | 1,969 |
| 2018-03-20 | $3.97 | $3.97 | $3.91 | $3.97 | $3.61 | 4,179 |
| 2018-03-19 | $3.89 | $3.97 | $3.81 | $3.96 | $3.60 | 4,852 |
| 2018-03-16 | $3.97 | $3.97 | $3.84 | $3.97 | $3.61 | 3,403 |
| 2018-03-15 | $3.83 | $4.00 | $3.83 | $3.84 | $3.49 | 2,798 |
| 2018-03-14 | $4.01 | $4.01 | $3.83 | $3.83 | $3.48 | 3,789 |
| 2018-03-13 | $4.03 | $4.03 | $3.83 | $3.83 | $3.48 | 1,358 |
| 2018-03-12 | $3.97 | $4.07 | $3.86 | $4.07 | $3.70 | 8,381 |
| 2018-03-09 | $4.08 | $4.08 | $3.88 | $4.05 | $3.68 | 3,436 |
| 2018-03-08 | $3.96 | $4.08 | $3.94 | $3.94 | $3.58 | 8,987 |
| 2018-03-07 | $4.03 | $4.04 | $3.83 | $3.84 | $3.49 | 5,530 |
| 2018-03-06 | $4.08 | $4.08 | $3.88 | $4.08 | $3.71 | 8,057 |
| 2018-03-05 | $4.01 | $4.02 | $3.83 | $3.84 | $3.49 | 10,825 |
| 2018-03-02 | $3.93 | $4.04 | $3.93 | $4.04 | $3.67 | 5,308 |
| 2018-03-01 | $4.03 | $4.03 | $3.99 | $4.02 | $3.66 | 4,284 |
| 2018-02-28 | $3.91 | $4.01 | $3.91 | $4.01 | $3.65 | 4,967 |
| 2018-02-27 | $4.09 | $4.12 | $3.95 | $4.12 | $3.75 | 17,443 |
| 2018-02-26 | $4.08 | $4.17 | $3.99 | $4.17 | $3.74 | 9,791 |
| 2018-02-23 | $4.16 | $4.18 | $3.96 | $4.18 | $3.75 | 11,609 |
| 2018-02-22 | $4.14 | $4.14 | $4.10 | $4.10 | $3.68 | 34,558 |
| 2018-02-21 | $4.08 | $4.10 | $4.00 | $4.10 | $3.68 | 19,643 |
| 2018-02-20 | $4.00 | $4.07 | $3.92 | $3.92 | $3.52 | 8,697 |
| 2018-02-16 | $4.07 | $4.09 | $3.95 | $4.09 | $3.67 | 7,358 |
| 2018-02-15 | $4.10 | $4.10 | $3.96 | $3.96 | $3.55 | 8,867 |
| 2018-02-14 | $4.08 | $4.09 | $3.91 | $4.09 | $3.67 | 5,093 |
| 2018-02-13 | $3.92 | $3.93 | $3.87 | $3.90 | $3.50 | 22,527 |
| 2018-02-12 | $3.96 | $3.98 | $3.86 | $3.98 | $3.57 | 9,695 |
| 2018-02-09 | $3.86 | $3.91 | $3.85 | $3.89 | $3.49 | 6,694 |
| 2018-02-08 | $3.94 | $3.95 | $3.94 | $3.95 | $3.54 | 4,667 |
| 2018-02-07 | $3.97 | $3.99 | $3.94 | $3.99 | $3.58 | 3,902 |
| 2018-02-06 | $4.04 | $4.09 | $4.00 | $4.00 | $3.59 | 8,869 |
| 2018-02-05 | $4.05 | $4.08 | $3.94 | $4.01 | $3.59 | 14,427 |
| 2018-02-02 | $3.98 | $4.07 | $3.93 | $3.98 | $3.57 | 5,014 |
| 2018-02-01 | $4.04 | $4.05 | $3.94 | $3.99 | $3.58 | 6,871 |
| 2018-01-31 | $3.98 | $4.09 | $3.98 | $4.08 | $3.66 | 18,234 |
| 2018-01-30 | $3.97 | $4.09 | $3.96 | $4.03 | $3.61 | 10,292 |
| 2018-01-29 | $4.10 | $4.10 | $3.99 | $4.03 | $3.61 | 15,486 |
| 2018-01-26 | $4.09 | $4.10 | $3.98 | $4.10 | $3.68 | 14,002 |
| 2018-01-25 | $4.11 | $4.12 | $4.06 | $4.12 | $3.70 | 5,496 |
| 2018-01-24 | $4.15 | $4.15 | $4.02 | $4.10 | $3.68 | 9,103 |
| 2018-01-23 | $4.16 | $4.16 | $4.06 | $4.10 | $3.68 | 14,510 |
| 2018-01-22 | $3.97 | $4.33 | $3.97 | $4.20 | $3.77 | 13,383 |
| 2018-01-19 | $4.18 | $4.18 | $4.07 | $4.12 | $3.70 | 10,560 |
| 2018-01-18 | $4.32 | $4.32 | $4.12 | $4.12 | $3.70 | 19,811 |
| 2018-01-17 | $4.30 | $4.30 | $4.10 | $4.10 | $3.68 | 2,656 |
| 2018-01-16 | $4.17 | $4.36 | $4.17 | $4.20 | $3.77 | 9,904 |
| 2018-01-12 | $4.15 | $4.15 | $3.98 | $4.15 | $3.72 | 10,215 |
| 2018-01-11 | $4.07 | $4.15 | $4.07 | $4.10 | $3.68 | 15,207 |
| 2018-01-10 | $4.15 | $4.15 | $4.08 | $4.13 | $3.70 | 2,794 |
| 2018-01-09 | $4.15 | $4.15 | $4.07 | $4.13 | $3.70 | 4,760 |
| 2018-01-08 | $4.13 | $4.13 | $3.99 | $4.13 | $3.70 | 5,294 |
| 2018-01-05 | $4.07 | $4.10 | $4.07 | $4.09 | $3.67 | 4,529 |
| 2018-01-04 | $4.08 | $4.08 | $4.07 | $4.08 | $3.66 | 3,701 |
| 2018-01-03 | $3.98 | $4.09 | $3.98 | $3.98 | $3.57 | 1,731 |
| 2018-01-02 | $4.06 | $4.06 | $3.98 | $3.99 | $3.58 | 15,921 |
| 2017-12-29 | $3.75 | $3.75 | $3.60 | $3.68 | $3.30 | 2,831 |
| 2017-12-28 | $3.70 | $3.79 | $3.61 | $3.79 | $3.40 | 8,142 |
| 2017-12-27 | $3.64 | $3.69 | $3.64 | $3.69 | $3.31 | 1,400 |
| 2017-12-26 | $3.59 | $3.59 | $3.59 | $3.59 | $3.22 | 6,695 |
| 2017-12-22 | $3.65 | $3.65 | $3.58 | $3.59 | $3.22 | 11,150 |
| 2017-12-21 | $3.56 | $3.74 | $3.56 | $3.56 | $3.19 | 22,946 |
| 2017-12-20 | $3.60 | $3.60 | $3.50 | $3.60 | $3.23 | 25,598 |
| 2017-12-19 | $3.63 | $3.63 | $3.54 | $3.63 | $3.26 | 9,240 |
| 2017-12-18 | $3.65 | $3.65 | $3.51 | $3.64 | $3.26 | 6,182 |
| 2017-12-15 | $3.57 | $3.57 | $3.55 | $3.55 | $3.18 | 11,798 |
| 2017-12-14 | $3.49 | $3.65 | $3.49 | $3.49 | $3.13 | 3,605 |
| 2017-12-13 | $3.71 | $3.71 | $3.60 | $3.71 | $3.33 | 12,765 |
| 2017-12-12 | $3.54 | $3.69 | $3.54 | $3.62 | $3.24 | 7,480 |
| 2017-12-11 | $3.68 | $3.70 | $3.65 | $3.70 | $3.32 | 2,395 |
| 2017-12-08 | $3.53 | $3.70 | $3.53 | $3.68 | $3.30 | 4,027 |
| 2017-12-07 | $3.64 | $3.64 | $3.59 | $3.64 | $3.26 | 7,314 |
| 2017-12-06 | $3.55 | $3.74 | $3.55 | $3.69 | $3.31 | 13,659 |
| 2017-12-05 | $3.80 | $3.80 | $3.62 | $3.80 | $3.41 | 3,832 |
| 2017-12-04 | $3.63 | $3.78 | $3.63 | $3.70 | $3.32 | 2,749 |
| 2017-12-01 | $3.74 | $3.83 | $3.64 | $3.81 | $3.42 | 9,275 |
| 2017-11-30 | $3.63 | $3.75 | $3.63 | $3.70 | $3.31 | 2,501 |
| 2017-11-29 | $3.78 | $3.78 | $3.75 | $3.75 | $3.36 | 11,645 |
| 2017-11-28 | $3.77 | $3.77 | $3.75 | $3.77 | $3.38 | 6,348 |
| 2017-11-27 | $3.74 | $3.83 | $3.74 | $3.78 | $3.39 | 11,343 |
| 2017-11-24 | $3.64 | $3.80 | $3.64 | $3.79 | $3.40 | 12,932 |
| 2017-11-22 | $3.73 | $3.80 | $3.63 | $3.80 | $3.41 | 8,831 |
| 2017-11-21 | $3.73 | $3.85 | $3.73 | $3.79 | $3.40 | 4,994 |
| 2017-11-20 | $3.85 | $3.85 | $3.73 | $3.79 | $3.40 | 4,347 |
| 2017-11-17 | $3.80 | $3.86 | $3.73 | $3.73 | $3.35 | 4,238 |
| 2017-11-16 | $3.75 | $3.88 | $3.75 | $3.88 | $3.48 | 12,607 |
| 2017-11-15 | $3.85 | $3.89 | $3.85 | $3.89 | $3.49 | 4,641 |
| 2017-11-14 | $3.81 | $3.89 | $3.73 | $3.89 | $3.49 | 8,295 |
| 2017-11-13 | $3.90 | $3.90 | $3.83 | $3.83 | $3.44 | 2,014 |
| 2017-11-10 | $3.75 | $3.88 | $3.75 | $3.75 | $3.36 | 5,220 |
| 2017-11-09 | $3.85 | $3.86 | $3.81 | $3.86 | $3.46 | 7,647 |
| 2017-11-08 | $3.85 | $3.90 | $3.85 | $3.89 | $3.49 | 6,212 |
| 2017-11-07 | $3.80 | $3.89 | $3.80 | $3.80 | $3.41 | 5,594 |
| 2017-11-06 | $3.85 | $3.85 | $3.75 | $3.85 | $3.45 | 9,198 |
| 2017-11-03 | $3.85 | $3.90 | $3.80 | $3.90 | $3.50 | 8,765 |
| 2017-11-02 | $3.90 | $3.90 | $3.80 | $3.90 | $3.50 | 3,610 |
| 2017-11-01 | $3.89 | $3.90 | $3.87 | $3.90 | $3.50 | 6,913 |
| 2017-10-31 | $3.93 | $3.93 | $3.85 | $3.93 | $3.52 | 3,816 |
| 2017-10-30 | $3.85 | $3.88 | $3.84 | $3.88 | $3.48 | 977 |
| 2017-10-27 | $3.92 | $4.05 | $3.89 | $4.05 | $3.63 | 2,828 |
| 2017-10-26 | $4.05 | $4.13 | $4.05 | $4.13 | $3.57 | 2,196 |
| 2017-10-25 | $3.95 | $4.05 | $3.93 | $4.00 | $3.46 | 17,428 |
| 2017-10-24 | $4.02 | $4.13 | $4.02 | $4.03 | $3.48 | 18,342 |
| 2017-10-23 | $3.95 | $4.15 | $3.95 | $4.15 | $3.59 | 8,835 |
| 2017-10-20 | $4.09 | $4.12 | $4.09 | $4.09 | $3.53 | 4,504 |
| 2017-10-19 | $4.11 | $4.11 | $4.03 | $4.11 | $3.55 | 7,534 |
| 2017-10-18 | $4.01 | $4.09 | $4.00 | $4.09 | $3.53 | 6,306 |
| 2017-10-17 | $4.13 | $4.13 | $3.95 | $4.11 | $3.55 | 2,266 |
| 2017-10-16 | $4.13 | $4.13 | $4.07 | $4.13 | $3.57 | 1,686 |
| 2017-10-13 | $4.09 | $4.09 | $4.07 | $4.07 | $3.51 | 2,704 |
| 2017-10-12 | $4.00 | $4.05 | $3.97 | $4.00 | $3.46 | 3,625 |
| 2017-10-11 | $3.99 | $4.00 | $3.95 | $4.00 | $3.46 | 8,608 |
| 2017-10-10 | $4.00 | $4.00 | $3.96 | $3.99 | $3.45 | 4,487 |
| 2017-10-09 | $3.97 | $3.97 | $3.97 | $3.97 | $3.43 | 64 |
| 2017-10-06 | $3.99 | $3.99 | $3.96 | $3.97 | $3.43 | 5,705 |
| 2017-10-05 | $3.95 | $4.00 | $3.95 | $3.96 | $3.42 | 3,947 |
| 2017-10-04 | $3.98 | $4.00 | $3.98 | $4.00 | $3.46 | 5,685 |
| 2017-10-03 | $4.00 | $4.00 | $3.96 | $4.00 | $3.46 | 3,838 |
| 2017-10-02 | $4.00 | $4.00 | $3.98 | $4.00 | $3.45 | 3,984 |
| 2017-09-29 | $3.98 | $3.98 | $3.95 | $3.97 | $3.43 | 2,576 |
| 2017-09-28 | $3.94 | $3.95 | $3.94 | $3.95 | $3.41 | 2,509 |
| 2017-09-27 | $3.95 | $3.95 | $3.93 | $3.94 | $3.40 | 4,260 |
| 2017-09-26 | $3.95 | $3.97 | $3.95 | $3.96 | $3.42 | 1,625 |
| 2017-09-25 | $3.94 | $3.94 | $3.92 | $3.92 | $3.39 | 502 |
| 2017-09-22 | $4.00 | $4.00 | $3.91 | $3.99 | $3.45 | 5,853 |
| 2017-09-21 | $4.00 | $4.00 | $3.96 | $4.00 | $3.46 | 2,325 |
| 2017-09-20 | $3.97 | $3.99 | $3.94 | $3.95 | $3.41 | 24,223 |
| 2017-09-19 | $4.00 | $4.00 | $3.91 | $4.00 | $3.46 | 7,800 |
| 2017-09-18 | $3.96 | $3.99 | $3.96 | $3.99 | $3.45 | 2,487 |
| 2017-09-15 | $3.92 | $3.92 | $3.91 | $3.92 | $3.39 | 5,495 |
| 2017-09-14 | $4.00 | $4.07 | $3.93 | $4.03 | $3.48 | 6,164 |
| 2017-09-13 | $3.87 | $4.00 | $3.87 | $4.00 | $3.46 | 8,626 |
| 2017-09-12 | $4.02 | $4.02 | $3.88 | $4.02 | $3.47 | 4,982 |
| 2017-09-11 | $3.91 | $4.00 | $3.82 | $3.93 | $3.40 | 3,092 |
| 2017-09-08 | $3.94 | $3.94 | $3.89 | $3.93 | $3.40 | 4,649 |
| 2017-09-07 | $3.83 | $3.98 | $3.83 | $3.97 | $3.43 | 1,207 |
| 2017-09-06 | $3.90 | $3.99 | $3.81 | $3.99 | $3.45 | 4,337 |
| 2017-09-05 | $3.97 | $3.97 | $3.82 | $3.82 | $3.30 | 1,929 |
| 2017-09-01 | $3.94 | $3.95 | $3.92 | $3.95 | $3.41 | 5,062 |
| 2017-08-31 | $3.90 | $3.99 | $3.90 | $3.98 | $3.44 | 4,593 |
| 2017-08-30 | $3.85 | $3.88 | $3.85 | $3.85 | $3.33 | 3,900 |
| 2017-08-29 | $3.85 | $3.88 | $3.85 | $3.85 | $3.33 | 6,972 |
| 2017-08-28 | $3.80 | $3.83 | $3.80 | $3.83 | $3.31 | 1,597 |
| 2017-08-25 | $3.85 | $3.87 | $3.85 | $3.87 | $3.34 | 1,708 |
| 2017-08-24 | $3.88 | $3.88 | $3.82 | $3.87 | $3.34 | 4,718 |
| 2017-08-23 | $3.86 | $3.86 | $3.82 | $3.83 | $3.31 | 13,040 |
| 2017-08-22 | $3.79 | $3.87 | $3.79 | $3.87 | $3.34 | 1,070 |
| 2017-08-21 | $3.80 | $3.86 | $3.80 | $3.86 | $3.34 | 5,055 |
| 2017-08-18 | $3.86 | $3.89 | $3.81 | $3.85 | $3.33 | 1,717 |
| 2017-08-17 | $3.90 | $3.90 | $3.79 | $3.90 | $3.37 | 5,711 |
| 2017-08-16 | $3.73 | $3.84 | $3.73 | $3.78 | $3.27 | 6,953 |
| 2017-08-15 | $3.77 | $3.82 | $3.77 | $3.82 | $3.30 | 2,200 |
| 2017-08-14 | $3.80 | $3.82 | $3.77 | $3.79 | $3.28 | 8,600 |
| 2017-08-11 | $3.79 | $3.89 | $3.79 | $3.88 | $3.35 | 7,136 |
| 2017-08-10 | $3.87 | $3.89 | $3.81 | $3.89 | $3.36 | 4,363 |
| 2017-08-09 | $3.86 | $3.86 | $3.81 | $3.86 | $3.34 | 12,143 |
| 2017-08-08 | $3.80 | $3.85 | $3.80 | $3.81 | $3.29 | 3,700 |
| 2017-08-07 | $3.85 | $3.89 | $3.82 | $3.89 | $3.36 | 502 |
| 2017-08-04 | $3.90 | $3.90 | $3.86 | $3.90 | $3.37 | 3,119 |
| 2017-08-03 | $3.82 | $3.85 | $3.82 | $3.84 | $3.32 | 12,272 |
| 2017-08-02 | $3.81 | $3.84 | $3.74 | $3.84 | $3.32 | 2,886 |
| 2017-08-01 | $3.75 | $3.85 | $3.75 | $3.78 | $3.27 | 4,905 |
| 2017-07-31 | $3.82 | $3.90 | $3.81 | $3.90 | $3.37 | 1,681 |
| 2017-07-28 | $3.83 | $3.90 | $3.83 | $3.90 | $3.37 | 2,415 |
| 2017-07-27 | $3.88 | $3.90 | $3.85 | $3.89 | $3.36 | 8,531 |
| 2017-07-26 | $3.78 | $3.89 | $3.78 | $3.89 | $3.36 | 31,381 |
| 2017-07-25 | $3.76 | $3.90 | $3.76 | $3.76 | $3.25 | 4,652 |
| 2017-07-24 | $3.75 | $3.87 | $3.75 | $3.85 | $3.33 | 12,538 |
| 2017-07-21 | $3.90 | $3.90 | $3.82 | $3.85 | $3.33 | 9,810 |
| 2017-07-20 | $3.82 | $3.90 | $3.82 | $3.90 | $3.37 | 3,363 |
| 2017-07-19 | $3.77 | $3.91 | $3.77 | $3.91 | $3.38 | 1,939 |
| 2017-07-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.37 | 871 |
| 2017-07-17 | $3.76 | $3.90 | $3.76 | $3.90 | $3.37 | 4,408 |
| 2017-07-14 | $3.77 | $3.80 | $3.77 | $3.80 | $3.28 | 7,229 |
| 2017-07-13 | $3.82 | $3.88 | $3.75 | $3.88 | $3.35 | 7,180 |
| 2017-07-12 | $3.75 | $3.79 | $3.75 | $3.79 | $3.28 | 3,001 |
| 2017-07-11 | $3.89 | $3.89 | $3.84 | $3.89 | $3.36 | 1,644 |
| 2017-07-10 | $3.82 | $3.89 | $3.81 | $3.89 | $3.36 | 6,754 |
| 2017-07-07 | $3.85 | $3.85 | $3.81 | $3.83 | $3.31 | 4,883 |
| 2017-07-06 | $3.77 | $3.80 | $3.76 | $3.77 | $3.26 | 3,118 |
| 2017-07-05 | $3.83 | $3.84 | $3.77 | $3.77 | $3.26 | 17,721 |
| 2017-07-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.30 | 0 |
| 2017-06-30 | $3.81 | $3.82 | $3.81 | $3.82 | $3.30 | 1,435 |
| 2017-06-29 | $3.80 | $3.81 | $3.80 | $3.80 | $3.28 | 4,433 |
| 2017-06-28 | $3.88 | $3.88 | $3.84 | $3.85 | $3.33 | 4,970 |
| 2017-06-27 | $3.86 | $3.86 | $3.78 | $3.78 | $3.27 | 6,189 |
| 2017-06-26 | $3.86 | $3.86 | $3.83 | $3.86 | $3.34 | 8,575 |
| 2017-06-23 | $3.82 | $3.86 | $3.82 | $3.85 | $3.32 | 854 |
| 2017-06-22 | $3.86 | $3.94 | $3.86 | $3.87 | $3.34 | 4,002 |
| 2017-06-21 | $3.87 | $3.88 | $3.83 | $3.83 | $3.31 | 4,810 |
| 2017-06-20 | $3.75 | $3.84 | $3.75 | $3.82 | $3.30 | 4,286 |
| 2017-06-19 | $3.75 | $3.83 | $3.74 | $3.74 | $3.23 | 7,548 |
| 2017-06-16 | $3.77 | $3.84 | $3.77 | $3.82 | $3.30 | 2,734 |
| 2017-06-15 | $3.74 | $3.89 | $3.74 | $3.89 | $3.36 | 5,862 |
| 2017-06-14 | $3.83 | $3.83 | $3.80 | $3.81 | $3.29 | 4,684 |
| 2017-06-13 | $3.80 | $3.85 | $3.76 | $3.85 | $3.33 | 4,080 |
| 2017-06-12 | $3.75 | $3.84 | $3.75 | $3.84 | $3.32 | 3,708 |
| 2017-06-09 | $3.76 | $3.85 | $3.76 | $3.80 | $3.28 | 2,729 |
| 2017-06-08 | $3.83 | $3.91 | $3.83 | $3.90 | $3.37 | 3,411 |
| 2017-06-07 | $3.85 | $3.90 | $3.85 | $3.90 | $3.37 | 8,876 |
| 2017-06-06 | $3.85 | $3.86 | $3.85 | $3.86 | $3.34 | 26,001 |
| 2017-06-05 | $3.85 | $3.85 | $3.81 | $3.83 | $3.31 | 4,450 |
| 2017-06-02 | $3.81 | $3.83 | $3.80 | $3.80 | $3.28 | 4,509 |
| 2017-06-01 | $3.75 | $3.78 | $3.75 | $3.78 | $3.27 | 4,064 |
| 2017-05-31 | $3.70 | $3.80 | $3.69 | $3.73 | $3.22 | 6,788 |
| 2017-05-30 | $3.64 | $3.77 | $3.60 | $3.63 | $3.14 | 6,385 |
| 2017-05-26 | $3.68 | $3.68 | $3.66 | $3.68 | $3.18 | 6,242 |
| 2017-05-25 | $3.73 | $3.74 | $3.72 | $3.72 | $3.21 | 2,134 |
| 2017-05-24 | $3.67 | $3.79 | $3.67 | $3.77 | $3.26 | 6,223 |
| 2017-05-23 | $3.66 | $3.80 | $3.66 | $3.70 | $3.20 | 4,238 |
| 2017-05-22 | $3.79 | $3.79 | $3.79 | $3.79 | $3.28 | 44 |
| 2017-05-19 | $3.73 | $3.80 | $3.72 | $3.79 | $3.28 | 5,874 |
| 2017-05-18 | $3.80 | $3.80 | $3.74 | $3.74 | $3.23 | 5,365 |
| 2017-05-17 | $3.73 | $3.73 | $3.68 | $3.71 | $3.20 | 1,577 |
| 2017-05-16 | $3.76 | $3.76 | $3.75 | $3.76 | $3.24 | 8,630 |
| 2017-05-15 | $3.69 | $3.78 | $3.69 | $3.74 | $3.23 | 2,723 |
| 2017-05-12 | $3.72 | $3.75 | $3.66 | $3.66 | $3.16 | 5,752 |
| 2017-05-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.16 | 1,009 |
| 2017-05-10 | $3.67 | $3.67 | $3.66 | $3.66 | $3.16 | 2,625 |
| 2017-05-09 | $3.71 | $3.72 | $3.71 | $3.71 | $3.21 | 2,304 |
| 2017-05-08 | $3.77 | $3.77 | $3.71 | $3.71 | $3.21 | 3,090 |
| 2017-05-05 | $3.73 | $3.74 | $3.65 | $3.74 | $3.23 | 2,579 |
| 2017-05-04 | $3.70 | $3.74 | $3.70 | $3.74 | $3.23 | 2,682 |
| 2017-05-03 | $3.70 | $3.78 | $3.70 | $3.78 | $3.27 | 1,681 |
| 2017-05-02 | $3.79 | $3.79 | $3.74 | $3.74 | $3.23 | 2,421 |
| 2017-05-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.33 | 702 |
| 2017-04-28 | $3.80 | $3.84 | $3.80 | $3.84 | $3.31 | 3,874 |
| 2017-04-27 | $3.79 | $3.79 | $3.79 | $3.79 | $3.28 | 1,608 |
| 2017-04-26 | $3.75 | $3.82 | $3.69 | $3.79 | $3.28 | 6,620 |
| 2017-04-25 | $3.68 | $3.73 | $3.68 | $3.71 | $3.20 | 2,581 |
| 2017-04-24 | $3.65 | $3.75 | $3.65 | $3.66 | $3.16 | 7,219 |
| 2017-04-21 | $3.68 | $3.68 | $3.65 | $3.67 | $3.17 | 2,600 |
| 2017-04-20 | $3.68 | $3.68 | $3.65 | $3.65 | $3.15 | 1,841 |
| 2017-04-19 | $3.66 | $3.68 | $3.66 | $3.66 | $3.16 | 1,757 |
| 2017-04-18 | $3.69 | $3.71 | $3.69 | $3.71 | $3.21 | 634 |
| 2017-04-17 | $3.68 | $3.70 | $3.68 | $3.70 | $3.20 | 3,505 |
| 2017-04-13 | $3.69 | $3.69 | $3.67 | $3.67 | $3.17 | 1,347 |
| 2017-04-12 | $3.70 | $3.70 | $3.67 | $3.70 | $3.20 | 9,997 |
| 2017-04-11 | $3.71 | $3.75 | $3.70 | $3.70 | $3.20 | 4,586 |
| 2017-04-10 | $3.70 | $3.74 | $3.70 | $3.74 | $3.23 | 4,883 |
| 2017-04-07 | $3.72 | $3.74 | $3.72 | $3.74 | $3.23 | 7,771 |
| 2017-04-06 | $3.76 | $3.76 | $3.73 | $3.73 | $3.22 | 5,558 |
| 2017-04-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.25 | 824 |
| 2017-04-04 | $3.69 | $3.75 | $3.69 | $3.74 | $3.23 | 4,577 |
| 2017-04-03 | $3.72 | $3.74 | $3.70 | $3.70 | $3.20 | 1,623 |
| 2017-03-31 | $3.70 | $3.70 | $3.69 | $3.69 | $3.18 | 1,642 |
| 2017-03-30 | $3.80 | $3.80 | $3.71 | $3.75 | $3.24 | 4,815 |
| 2017-03-29 | $3.63 | $3.81 | $3.63 | $3.65 | $3.15 | 2,390 |
| 2017-03-28 | $3.60 | $3.79 | $3.60 | $3.79 | $3.28 | 2,012 |
| 2017-03-27 | $3.75 | $3.75 | $3.62 | $3.62 | $3.13 | 717 |
| 2017-03-24 | $3.80 | $3.80 | $3.70 | $3.71 | $3.21 | 6,829 |
| 2017-03-23 | $3.83 | $3.83 | $3.68 | $3.68 | $3.18 | 964 |
| 2017-03-22 | $3.81 | $3.81 | $3.79 | $3.80 | $3.28 | 2,382 |
| 2017-03-21 | $3.83 | $3.89 | $3.77 | $3.82 | $3.30 | 4,982 |
| 2017-03-20 | $3.73 | $3.88 | $3.73 | $3.83 | $3.31 | 12,396 |
| 2017-03-17 | $3.79 | $3.87 | $3.79 | $3.87 | $3.34 | 1,563 |
| 2017-03-16 | $3.80 | $3.87 | $3.76 | $3.86 | $3.34 | 5,155 |
| 2017-03-15 | $3.71 | $3.80 | $3.70 | $3.80 | $3.28 | 7,416 |
| 2017-03-14 | $3.71 | $3.80 | $3.71 | $3.77 | $3.26 | 3,310 |
| 2017-03-13 | $3.78 | $3.78 | $3.77 | $3.78 | $3.27 | 3,986 |
| 2017-03-10 | $3.70 | $3.77 | $3.70 | $3.77 | $3.26 | 3,576 |
| 2017-03-09 | $3.70 | $3.75 | $3.70 | $3.73 | $3.22 | 2,382 |
| 2017-03-08 | $3.70 | $3.80 | $3.70 | $3.70 | $3.20 | 3,463 |
| 2017-03-07 | $3.70 | $3.75 | $3.66 | $3.70 | $3.20 | 3,144 |
| 2017-03-06 | $3.71 | $3.71 | $3.66 | $3.71 | $3.21 | 1,693 |
| 2017-03-03 | $3.66 | $3.70 | $3.64 | $3.67 | $3.17 | 2,804 |
| 2017-03-02 | $3.67 | $3.71 | $3.66 | $3.69 | $3.19 | 7,273 |
| 2017-03-01 | $3.63 | $3.70 | $3.63 | $3.70 | $3.20 | 3,108 |
| 2017-02-28 | $3.60 | $3.67 | $3.60 | $3.67 | $3.17 | 7,000 |
| 2017-02-27 | $3.55 | $3.60 | $3.55 | $3.60 | $3.11 | 2,076 |
| 2017-02-24 | $3.51 | $3.58 | $3.48 | $3.54 | $3.06 | 9,059 |
| 2017-02-23 | $3.52 | $3.52 | $3.47 | $3.52 | $2.98 | 23,837 |
| 2017-02-22 | $3.44 | $3.61 | $3.44 | $3.47 | $2.94 | 3,887 |
| 2017-02-21 | $3.60 | $3.60 | $3.45 | $3.58 | $3.03 | 4,875 |
| 2017-02-17 | $3.44 | $3.53 | $3.44 | $3.53 | $2.99 | 3,817 |
| 2017-02-16 | $3.51 | $3.58 | $3.45 | $3.58 | $3.03 | 4,591 |
| 2017-02-15 | $3.49 | $3.61 | $3.48 | $3.60 | $3.05 | 9,721 |
| 2017-02-14 | $3.54 | $3.60 | $3.50 | $3.53 | $2.99 | 2,711 |
| 2017-02-13 | $3.45 | $3.55 | $3.45 | $3.49 | $2.96 | 14,629 |
| 2017-02-10 | $3.43 | $3.51 | $3.43 | $3.46 | $2.93 | 6,699 |
| 2017-02-09 | $3.48 | $3.61 | $3.48 | $3.61 | $3.06 | 6,189 |
| 2017-02-08 | $3.61 | $3.61 | $3.54 | $3.61 | $3.06 | 4,685 |
| 2017-02-07 | $3.62 | $3.62 | $3.54 | $3.62 | $3.07 | 1,360 |
| 2017-02-06 | $3.43 | $3.65 | $3.43 | $3.65 | $3.09 | 2,652 |
| 2017-02-03 | $3.61 | $3.65 | $3.56 | $3.57 | $2.98 | 2,733 |
| 2017-02-02 | $3.57 | $3.65 | $3.49 | $3.65 | $3.05 | 1,230 |
| 2017-02-01 | $3.50 | $3.63 | $3.49 | $3.63 | $3.03 | 4,013 |
| 2017-01-31 | $3.64 | $3.64 | $3.48 | $3.64 | $3.04 | 3,995 |
| 2017-01-30 | $3.61 | $3.65 | $3.58 | $3.64 | $3.04 | 3,107 |
| 2017-01-27 | $3.65 | $3.65 | $3.62 | $3.65 | $3.05 | 2,622 |
| 2017-01-26 | $3.65 | $3.68 | $3.62 | $3.63 | $3.03 | 2,623 |
| 2017-01-25 | $3.70 | $3.75 | $3.53 | $3.68 | $3.07 | 106,372 |
| 2017-01-24 | $3.70 | $3.70 | $3.64 | $3.70 | $3.09 | 5,719 |
| 2017-01-23 | $3.66 | $3.74 | $3.66 | $3.66 | $3.05 | 2,459 |
| 2017-01-20 | $3.71 | $3.71 | $3.55 | $3.55 | $2.96 | 3,442 |
| 2017-01-19 | $3.77 | $3.77 | $3.60 | $3.77 | $3.15 | 3,183 |
| 2017-01-18 | $3.66 | $3.66 | $3.49 | $3.66 | $3.05 | 4,575 |
| 2017-01-17 | $3.50 | $3.60 | $3.50 | $3.56 | $2.97 | 3,486 |
| 2017-01-13 | $3.60 | $3.60 | $3.47 | $3.60 | $3.00 | 3,029 |
| 2017-01-12 | $3.50 | $3.50 | $3.50 | $3.50 | $2.92 | 1,247 |
| 2017-01-11 | $3.51 | $3.57 | $3.45 | $3.57 | $2.98 | 2,051 |
| 2017-01-10 | $3.38 | $3.54 | $3.38 | $3.45 | $2.88 | 6,074 |
| 2017-01-09 | $3.39 | $3.55 | $3.39 | $3.55 | $2.96 | 6,656 |
| 2017-01-06 | $3.51 | $3.51 | $3.47 | $3.47 | $2.90 | 1,299 |
| 2017-01-05 | $3.44 | $3.44 | $3.39 | $3.39 | $2.83 | 1,501 |
| 2017-01-04 | $3.52 | $3.52 | $3.36 | $3.51 | $2.93 | 1,705 |
| 2017-01-03 | $3.44 | $3.52 | $3.43 | $3.52 | $2.94 | 7,888 |
| 2016-12-30 | $3.48 | $3.48 | $3.46 | $3.47 | $2.90 | 10,181 |
| 2016-12-29 | $3.44 | $3.52 | $3.44 | $3.52 | $2.94 | 6,754 |
| 2016-12-28 | $3.55 | $3.55 | $3.45 | $3.54 | $2.95 | 1,703 |
| 2016-12-27 | $3.46 | $3.48 | $3.46 | $3.48 | $2.90 | 604 |
| 2016-12-23 | $3.29 | $3.55 | $3.29 | $3.30 | $2.75 | 3,788 |
| 2016-12-22 | $3.38 | $3.53 | $3.35 | $3.37 | $2.81 | 7,631 |
| 2016-12-21 | $3.43 | $3.57 | $3.39 | $3.49 | $2.91 | 7,543 |
| 2016-12-20 | $3.41 | $3.55 | $3.41 | $3.55 | $2.96 | 10,150 |
| 2016-12-19 | $3.53 | $3.54 | $3.45 | $3.54 | $2.95 | 2,078 |
| 2016-12-16 | $3.57 | $3.57 | $3.57 | $3.57 | $2.98 | 8,277 |
| 2016-12-15 | $3.45 | $3.56 | $3.43 | $3.56 | $2.97 | 3,817 |
| 2016-12-14 | $3.53 | $3.56 | $3.49 | $3.49 | $2.91 | 1,851 |
| 2016-12-13 | $3.53 | $3.61 | $3.51 | $3.53 | $2.95 | 2,966 |
| 2016-12-12 | $3.57 | $3.59 | $3.47 | $3.47 | $2.90 | 6,526 |
| 2016-12-09 | $3.62 | $3.69 | $3.56 | $3.68 | $3.07 | 16,861 |
| 2016-12-08 | $3.66 | $3.70 | $3.65 | $3.70 | $3.09 | 13,871 |
| 2016-12-07 | $3.64 | $3.66 | $3.59 | $3.66 | $3.05 | 17,920 |
| 2016-12-06 | $3.57 | $3.71 | $3.57 | $3.66 | $3.05 | 7,727 |
| 2016-12-05 | $3.72 | $3.72 | $3.57 | $3.65 | $3.04 | 2,641 |
| 2016-12-02 | $3.70 | $3.70 | $3.63 | $3.63 | $3.03 | 4,213 |
| 2016-12-01 | $3.80 | $3.80 | $3.65 | $3.65 | $3.05 | 2,393 |
| 2016-11-30 | $3.71 | $3.71 | $3.69 | $3.69 | $3.08 | 2,278 |
| 2016-11-29 | $3.71 | $3.76 | $3.71 | $3.76 | $3.14 | 3,408 |
| 2016-11-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.12 | 1,492 |
| 2016-11-25 | $3.84 | $3.84 | $3.70 | $3.80 | $3.17 | 12,208 |
| 2016-11-23 | $3.63 | $3.91 | $3.63 | $3.91 | $3.26 | 2,067 |
| 2016-11-22 | $3.65 | $3.65 | $3.63 | $3.65 | $3.05 | 5,392 |
| 2016-11-21 | $3.55 | $3.63 | $3.55 | $3.63 | $3.03 | 5,974 |
| 2016-11-18 | $3.58 | $3.76 | $3.58 | $3.65 | $3.05 | 3,560 |
| 2016-11-17 | $3.60 | $3.65 | $3.60 | $3.62 | $3.02 | 7,646 |
| 2016-11-16 | $3.52 | $3.55 | $3.52 | $3.55 | $2.96 | 9,356 |
| 2016-11-15 | $3.55 | $3.55 | $3.55 | $3.55 | $2.96 | 308 |
| 2016-11-14 | $3.51 | $3.54 | $3.47 | $3.54 | $2.95 | 2,906 |
| 2016-11-11 | $3.45 | $3.50 | $3.45 | $3.50 | $2.92 | 1,166 |
| 2016-11-10 | $3.50 | $3.55 | $3.50 | $3.55 | $2.89 | 1,836 |
| 2016-11-09 | $3.36 | $3.53 | $3.36 | $3.52 | $2.86 | 3,889 |
| 2016-11-08 | $3.46 | $3.56 | $3.45 | $3.56 | $2.90 | 6,044 |
| 2016-11-07 | $3.60 | $3.61 | $3.45 | $3.59 | $2.92 | 11,047 |
| 2016-11-04 | $3.55 | $3.57 | $3.43 | $3.57 | $2.90 | 5,287 |
| 2016-11-03 | $3.48 | $3.55 | $3.45 | $3.55 | $2.89 | 2,195 |
| 2016-11-02 | $3.55 | $3.55 | $3.43 | $3.54 | $2.88 | 2,186 |
| 2016-11-01 | $3.47 | $3.59 | $3.47 | $3.59 | $2.92 | 2,877 |
| 2016-10-31 | $3.59 | $3.60 | $3.48 | $3.60 | $2.93 | 3,479 |
| 2016-10-28 | $3.62 | $3.62 | $3.48 | $3.55 | $2.89 | 2,412 |
| 2016-10-27 | $3.70 | $3.70 | $3.62 | $3.70 | $3.01 | 1,953 |
| 2016-10-26 | $3.64 | $3.72 | $3.56 | $3.72 | $3.03 | 1,467 |
| 2016-10-25 | $3.81 | $3.81 | $3.81 | $3.81 | $3.04 | 544 |
| 2016-10-24 | $3.69 | $3.74 | $3.64 | $3.74 | $2.98 | 2,631 |
| 2016-10-21 | $3.61 | $3.74 | $3.61 | $3.72 | $2.96 | 6,712 |
| 2016-10-20 | $3.62 | $3.62 | $3.62 | $3.62 | $2.88 | 1,178 |
| 2016-10-19 | $3.66 | $3.77 | $3.66 | $3.77 | $3.00 | 3,828 |
| 2016-10-18 | $3.59 | $3.71 | $3.59 | $3.60 | $2.87 | 1,790 |
| 2016-10-17 | $3.69 | $3.69 | $3.69 | $3.69 | $2.94 | 198 |
| 2016-10-14 | $3.69 | $3.69 | $3.69 | $3.69 | $2.94 | 2,352 |
| 2016-10-13 | $3.60 | $3.66 | $3.59 | $3.66 | $2.92 | 27,896 |
| 2016-10-12 | $3.64 | $3.64 | $3.58 | $3.64 | $2.90 | 1,752 |
| 2016-10-11 | $3.68 | $3.68 | $3.66 | $3.66 | $2.92 | 3,992 |
| 2016-10-10 | $3.74 | $3.74 | $3.74 | $3.74 | $2.98 | 163 |
| 2016-10-07 | $3.70 | $3.75 | $3.66 | $3.69 | $2.94 | 12,690 |
| 2016-10-06 | $3.74 | $3.74 | $3.74 | $3.74 | $2.98 | 1,835 |
| 2016-10-05 | $3.76 | $3.76 | $3.70 | $3.75 | $2.99 | 105,916 |
| 2016-10-04 | $3.70 | $3.72 | $3.60 | $3.60 | $2.87 | 827 |
| 2016-10-03 | $3.69 | $3.73 | $3.64 | $3.64 | $2.90 | 2,039 |
| 2016-09-30 | $3.68 | $3.71 | $3.68 | $3.71 | $2.96 | 3,221 |
| 2016-09-29 | $3.58 | $3.68 | $3.58 | $3.61 | $2.88 | 2,003 |
| 2016-09-28 | $3.70 | $3.70 | $3.66 | $3.66 | $2.92 | 2,145 |
| 2016-09-27 | $3.58 | $3.69 | $3.58 | $3.63 | $2.89 | 10,258 |
| 2016-09-26 | $3.63 | $3.63 | $3.63 | $3.63 | $2.89 | 502 |
| 2016-09-23 | $3.61 | $3.64 | $3.60 | $3.60 | $2.87 | 1,062 |
| 2016-09-22 | $3.67 | $3.67 | $3.63 | $3.63 | $2.89 | 896 |
| 2016-09-21 | $3.63 | $3.63 | $3.57 | $3.62 | $2.88 | 3,234 |
| 2016-09-20 | $3.63 | $3.65 | $3.62 | $3.65 | $2.91 | 1,257 |
| 2016-09-19 | $3.61 | $3.66 | $3.60 | $3.66 | $2.92 | 1,780 |
| 2016-09-16 | $3.58 | $3.58 | $3.53 | $3.53 | $2.81 | 2,107 |
| 2016-09-15 | $3.56 | $3.58 | $3.46 | $3.58 | $2.85 | 12,264 |
| 2016-09-14 | $3.58 | $3.58 | $3.55 | $3.55 | $2.83 | 15,243 |
| 2016-09-13 | $3.50 | $3.53 | $3.50 | $3.53 | $2.81 | 2,984 |
| 2016-09-12 | $3.65 | $3.65 | $3.58 | $3.58 | $2.85 | 3,795 |
| 2016-09-09 | $3.67 | $3.67 | $3.60 | $3.60 | $2.87 | 2,906 |
| 2016-09-08 | $3.61 | $3.61 | $3.59 | $3.59 | $2.86 | 3,620 |
| 2016-09-07 | $3.60 | $3.62 | $3.60 | $3.62 | $2.88 | 960 |
| 2016-09-06 | $3.60 | $3.60 | $3.55 | $3.58 | $2.85 | 41,580 |
| 2016-09-02 | $3.57 | $3.59 | $3.57 | $3.59 | $2.86 | 442 |
| 2016-09-01 | $3.53 | $3.53 | $3.53 | $3.53 | $2.81 | 691 |
| 2016-08-31 | $3.57 | $3.57 | $3.57 | $3.57 | $2.84 | 2,400 |
| 2016-08-30 | $3.58 | $3.58 | $3.58 | $3.58 | $2.85 | 1,063 |
| 2016-08-29 | $3.50 | $3.57 | $3.50 | $3.57 | $2.84 | 62,424 |
| 2016-08-26 | $3.54 | $3.56 | $3.49 | $3.49 | $2.78 | 8,830 |
| 2016-08-25 | $3.59 | $3.59 | $3.48 | $3.56 | $2.84 | 5,900 |
| 2016-08-24 | $3.52 | $3.55 | $3.52 | $3.55 | $2.83 | 542 |
| 2016-08-23 | $3.54 | $3.54 | $3.52 | $3.52 | $2.80 | 2,480 |
| 2016-08-22 | $3.49 | $3.49 | $3.49 | $3.49 | $2.78 | 5,394 |
| 2016-08-19 | $3.50 | $3.50 | $3.50 | $3.50 | $2.79 | 2,432 |
| 2016-08-18 | $3.55 | $3.55 | $3.54 | $3.55 | $2.83 | 6,305 |
| 2016-08-17 | $3.47 | $3.48 | $3.45 | $3.45 | $2.75 | 2,617 |
| 2016-08-16 | $3.45 | $3.45 | $3.45 | $3.45 | $2.75 | 311 |
| 2016-08-15 | $3.47 | $3.55 | $3.47 | $3.47 | $2.77 | 777 |
| 2016-08-12 | $3.55 | $3.55 | $3.44 | $3.44 | $2.74 | 606 |
| 2016-08-11 | $3.46 | $3.46 | $3.46 | $3.46 | $2.76 | 687 |
| 2016-08-10 | $3.46 | $3.57 | $3.44 | $3.44 | $2.74 | 1,185 |
| 2016-08-09 | $3.44 | $3.45 | $3.44 | $3.44 | $2.74 | 7,769 |
| 2016-08-08 | $3.43 | $3.45 | $3.43 | $3.43 | $2.73 | 3,425 |
| 2016-08-05 | $3.43 | $3.43 | $3.43 | $3.43 | $2.73 | 2,627 |
| 2016-08-04 | $3.40 | $3.45 | $3.36 | $3.39 | $2.70 | 4,322 |
| 2016-08-03 | $3.36 | $3.45 | $3.34 | $3.39 | $2.70 | 8,089 |
| 2016-08-02 | $3.35 | $3.35 | $3.30 | $3.30 | $2.63 | 4,696 |
| 2016-08-01 | $3.32 | $3.32 | $3.32 | $3.32 | $2.65 | 1,024 |
| 2016-07-29 | $3.27 | $3.39 | $3.27 | $3.39 | $2.70 | 3,149 |
| 2016-07-28 | $3.42 | $3.43 | $3.42 | $3.43 | $2.73 | 2,433 |
| 2016-07-27 | $3.35 | $3.35 | $3.22 | $3.22 | $2.57 | 1,231 |
| 2016-07-26 | $3.23 | $3.25 | $3.23 | $3.25 | $2.59 | 5,837 |
| 2016-07-25 | $3.30 | $3.30 | $3.22 | $3.22 | $2.57 | 570 |
| 2016-07-22 | $3.25 | $3.30 | $3.25 | $3.30 | $2.63 | 1,022 |
| 2016-07-21 | $3.24 | $3.24 | $3.24 | $3.24 | $2.58 | 200 |
| 2016-07-20 | $3.23 | $3.32 | $3.22 | $3.22 | $2.57 | 4,326 |
| 2016-07-19 | $3.20 | $3.21 | $3.19 | $3.21 | $2.56 | 6,807 |
| 2016-07-18 | $3.21 | $3.23 | $3.20 | $3.20 | $2.55 | 1,050 |
| 2016-07-15 | $3.20 | $3.24 | $3.20 | $3.21 | $2.56 | 2,526 |
| 2016-07-14 | $3.17 | $3.21 | $3.17 | $3.21 | $2.56 | 1,346 |
| 2016-07-13 | $3.20 | $3.20 | $3.13 | $3.17 | $2.53 | 4,291 |
| 2016-07-12 | $3.14 | $3.23 | $3.13 | $3.13 | $2.49 | 4,897 |
| 2016-07-11 | $3.11 | $3.12 | $3.11 | $3.12 | $2.49 | 6,560 |
| 2016-07-08 | $3.12 | $3.22 | $3.12 | $3.12 | $2.49 | 5,488 |
| 2016-07-07 | $3.05 | $3.18 | $3.05 | $3.18 | $2.53 | 3,485 |
| 2016-07-06 | $3.06 | $3.20 | $3.06 | $3.20 | $2.55 | 3,041 |
| 2016-07-05 | $3.18 | $3.23 | $3.09 | $3.09 | $2.46 | 6,523 |
| 2016-07-01 | $3.15 | $3.15 | $3.15 | $3.15 | $2.51 | 0 |
| 2016-06-30 | $3.14 | $3.15 | $3.12 | $3.15 | $2.51 | 2,338 |
| 2016-06-29 | $3.14 | $3.14 | $3.11 | $3.11 | $2.48 | 971 |
| 2016-06-28 | $3.16 | $3.16 | $3.11 | $3.11 | $2.48 | 17,823 |
| 2016-06-27 | $3.06 | $3.21 | $3.05 | $3.11 | $2.48 | 5,955 |
| 2016-06-24 | $3.07 | $3.07 | $3.06 | $3.06 | $2.44 | 2,719 |
| 2016-06-23 | $3.20 | $3.24 | $3.19 | $3.19 | $2.54 | 1,939 |
| 2016-06-22 | $3.24 | $3.24 | $3.24 | $3.24 | $2.58 | 3,766 |
| 2016-06-21 | $3.24 | $3.24 | $3.11 | $3.15 | $2.51 | 8,264 |
| 2016-06-20 | $3.17 | $3.30 | $3.17 | $3.24 | $2.58 | 2,873 |
| 2016-06-17 | $3.34 | $3.34 | $3.20 | $3.21 | $2.56 | 2,435 |
| 2016-06-16 | $3.18 | $3.18 | $3.07 | $3.16 | $2.52 | 4,013 |
| 2016-06-15 | $3.21 | $3.23 | $3.21 | $3.23 | $2.57 | 3,222 |
| 2016-06-14 | $3.06 | $3.19 | $3.06 | $3.19 | $2.54 | 4,803 |
| 2016-06-13 | $3.10 | $3.21 | $3.06 | $3.08 | $2.45 | 5,545 |
| 2016-06-10 | $3.17 | $3.22 | $3.10 | $3.16 | $2.52 | 2,315 |
| 2016-06-09 | $3.26 | $3.26 | $3.23 | $3.23 | $2.57 | 4,422 |
| 2016-06-08 | $3.32 | $3.32 | $3.19 | $3.26 | $2.59 | 1,959 |
| 2016-06-07 | $3.28 | $3.34 | $3.21 | $3.21 | $2.56 | 5,598 |
| 2016-06-06 | $3.27 | $3.27 | $3.27 | $3.27 | $2.61 | 2,418 |
| 2016-06-03 | $3.21 | $3.25 | $3.21 | $3.25 | $2.59 | 3,109 |
| 2016-06-02 | $3.25 | $3.29 | $3.18 | $3.18 | $2.53 | 3,508 |
| 2016-06-01 | $3.21 | $3.31 | $3.21 | $3.31 | $2.64 | 17,950 |
| 2016-05-31 | $3.27 | $3.27 | $3.14 | $3.20 | $2.55 | 1,658 |
| 2016-05-27 | $3.15 | $3.15 | $3.15 | $3.15 | $2.51 | 403 |
| 2016-05-26 | $3.09 | $3.09 | $3.09 | $3.09 | $2.46 | 3,543 |
| 2016-05-25 | $3.08 | $3.19 | $3.04 | $3.19 | $2.54 | 14,359 |
| 2016-05-24 | $3.17 | $3.17 | $3.07 | $3.08 | $2.45 | 4,211 |
| 2016-05-23 | $3.02 | $3.02 | $3.02 | $3.02 | $2.41 | 1,737 |
| 2016-05-20 | $3.00 | $3.14 | $3.00 | $3.02 | $2.41 | 2,454 |
| 2016-05-19 | $3.03 | $3.05 | $3.00 | $3.05 | $2.43 | 7,331 |
| 2016-05-18 | $3.06 | $3.12 | $3.01 | $3.03 | $2.42 | 11,120 |
| 2016-05-17 | $3.18 | $3.18 | $3.05 | $3.05 | $2.43 | 13,499 |
| 2016-05-16 | $3.20 | $3.20 | $3.20 | $3.20 | $2.55 | 644 |
| 2016-05-13 | $3.19 | $3.19 | $3.07 | $3.07 | $2.45 | 1,621 |
| 2016-05-12 | $3.29 | $3.35 | $3.23 | $3.23 | $2.57 | 1,812 |
| 2016-05-11 | $3.38 | $3.38 | $3.26 | $3.28 | $2.61 | 2,701 |
| 2016-05-10 | $3.24 | $3.33 | $3.24 | $3.25 | $2.59 | 2,312 |
| 2016-05-09 | $3.37 | $3.38 | $3.29 | $3.38 | $2.69 | 3,094 |
| 2016-05-06 | $3.20 | $3.37 | $3.20 | $3.37 | $2.69 | 10,523 |
| 2016-05-05 | $3.38 | $3.38 | $3.27 | $3.27 | $2.61 | 2,022 |
| 2016-05-04 | $3.34 | $3.34 | $3.34 | $3.34 | $2.66 | 536 |
| 2016-05-03 | $3.32 | $3.38 | $3.26 | $3.26 | $2.60 | 4,911 |
| 2016-05-02 | $3.40 | $3.40 | $3.28 | $3.28 | $2.61 | 489 |
| 2016-04-29 | $3.39 | $3.39 | $3.27 | $3.27 | $2.61 | 684 |
| 2016-04-28 | $3.48 | $3.48 | $3.37 | $3.37 | $2.69 | 2,229 |
| 2016-04-27 | $3.49 | $3.51 | $3.38 | $3.50 | $2.79 | 3,208 |
| 2016-04-26 | $3.54 | $3.54 | $3.44 | $3.44 | $2.74 | 1,532 |
| 2016-04-25 | $3.55 | $3.56 | $3.43 | $3.43 | $2.73 | 3,528 |
| 2016-04-22 | $3.37 | $3.37 | $3.37 | $3.37 | $2.69 | 218 |
| 2016-04-21 | $3.48 | $3.48 | $3.37 | $3.37 | $2.69 | 4,336 |
| 2016-04-20 | $3.40 | $3.56 | $3.40 | $3.40 | $2.71 | 4,567 |
| 2016-04-19 | $3.45 | $3.54 | $3.45 | $3.50 | $2.79 | 7,359 |
| 2016-04-18 | $3.50 | $3.50 | $3.40 | $3.50 | $2.79 | 2,134 |
| 2016-04-15 | $3.43 | $3.43 | $3.37 | $3.37 | $2.69 | 1,795 |
| 2016-04-14 | $3.41 | $3.47 | $3.41 | $3.46 | $2.76 | 18,508 |
| 2016-04-13 | $3.33 | $3.37 | $3.33 | $3.34 | $2.66 | 10,299 |
| 2016-04-12 | $3.34 | $3.39 | $3.34 | $3.34 | $2.66 | 6,260 |
| 2016-04-11 | $3.19 | $3.19 | $3.14 | $3.15 | $2.51 | 3,202 |
| 2016-04-08 | $3.18 | $3.20 | $3.17 | $3.17 | $2.53 | 4,627 |
| 2016-04-07 | $3.14 | $3.18 | $3.14 | $3.14 | $2.50 | 5,010 |
| 2016-04-06 | $3.11 | $3.11 | $3.11 | $3.11 | $2.48 | 1,116 |
| 2016-04-05 | $3.25 | $3.26 | $3.20 | $3.26 | $2.60 | 6,947 |
| 2016-04-04 | $3.33 | $3.33 | $3.25 | $3.29 | $2.62 | 3,089 |
| 2016-04-01 | $3.25 | $3.33 | $3.25 | $3.33 | $2.65 | 7,365 |
| 2016-03-31 | $3.31 | $3.31 | $3.26 | $3.26 | $2.60 | 1,518 |
| 2016-03-30 | $3.25 | $3.37 | $3.25 | $3.37 | $2.69 | 1,287 |
| 2016-03-29 | $3.30 | $3.30 | $3.25 | $3.26 | $2.60 | 4,644 |
| 2016-03-28 | $3.23 | $3.25 | $3.23 | $3.25 | $2.59 | 8,483 |
| 2016-03-24 | $3.26 | $3.32 | $3.20 | $3.21 | $2.56 | 1,850 |
| 2016-03-23 | $3.22 | $3.22 | $3.22 | $3.22 | $2.57 | 9,029 |
| 2016-03-22 | $3.18 | $3.30 | $3.18 | $3.18 | $2.48 | 3,879 |
| 2016-03-21 | $3.22 | $3.24 | $3.22 | $3.23 | $2.52 | 6,120 |
| 2016-03-18 | $3.29 | $3.29 | $3.29 | $3.29 | $2.56 | 1,451 |
| 2016-03-17 | $3.25 | $3.39 | $3.25 | $3.28 | $2.56 | 9,191 |
| 2016-03-16 | $3.35 | $3.37 | $3.25 | $3.25 | $2.53 | 1,746 |
| 2016-03-15 | $3.32 | $3.32 | $3.22 | $3.23 | $2.52 | 7,444 |
| 2016-03-14 | $3.13 | $3.25 | $3.13 | $3.25 | $2.53 | 3,056 |
| 2016-03-11 | $3.24 | $3.24 | $3.12 | $3.23 | $2.52 | 66,901 |
| 2016-03-10 | $3.10 | $3.12 | $3.10 | $3.12 | $2.43 | 3,428 |
| 2016-03-09 | $3.18 | $3.18 | $3.07 | $3.07 | $2.39 | 2,625 |
| 2016-03-08 | $3.09 | $3.12 | $3.09 | $3.12 | $2.43 | 306 |
| 2016-03-07 | $3.28 | $3.28 | $3.19 | $3.20 | $2.50 | 5,002 |
| 2016-03-04 | $3.23 | $3.29 | $3.23 | $3.29 | $2.57 | 8,244 |
| 2016-03-03 | $3.15 | $3.25 | $3.15 | $3.18 | $2.44 | 2,413 |
| 2016-03-02 | $3.23 | $3.24 | $3.12 | $3.12 | $2.39 | 2,040 |
| 2016-03-01 | $3.07 | $3.20 | $3.07 | $3.10 | $2.38 | 3,576 |
| 2016-02-29 | $3.12 | $3.13 | $3.06 | $3.06 | $2.35 | 840 |
| 2016-02-26 | $3.04 | $3.04 | $3.03 | $3.04 | $2.33 | 7,740 |
| 2016-02-25 | $3.00 | $3.01 | $2.99 | $2.99 | $2.29 | 2,421 |
| 2016-02-24 | $2.95 | $2.98 | $2.88 | $2.90 | $2.22 | 8,953 |
| 2016-02-23 | $2.91 | $3.03 | $2.91 | $2.91 | $2.23 | 1,820 |
| 2016-02-22 | $3.05 | $3.09 | $3.05 | $3.05 | $2.34 | 3,299 |
| 2016-02-19 | $2.91 | $3.03 | $2.91 | $3.03 | $2.32 | 3,215 |
| 2016-02-18 | $2.93 | $3.00 | $2.93 | $2.93 | $2.25 | 5,389 |
| 2016-02-17 | $2.92 | $3.00 | $2.92 | $2.92 | $2.24 | 4,554 |
| 2016-02-16 | $2.89 | $3.04 | $2.87 | $2.87 | $2.20 | 11,041 |
| 2016-02-12 | $2.73 | $2.76 | $2.72 | $2.74 | $2.10 | 13,037 |
| 2016-02-11 | $2.77 | $2.77 | $2.67 | $2.67 | $2.05 | 5,550 |
| 2016-02-10 | $2.80 | $2.83 | $2.76 | $2.76 | $2.12 | 3,992 |
| 2016-02-09 | $2.76 | $2.77 | $2.76 | $2.76 | $2.12 | 3,601 |
| 2016-02-08 | $2.76 | $2.79 | $2.76 | $2.76 | $2.12 | 6,134 |
| 2016-02-05 | $2.85 | $2.89 | $2.78 | $2.78 | $2.13 | 5,352 |
| 2016-02-04 | $2.85 | $2.89 | $2.85 | $2.85 | $2.19 | 2,429 |
| 2016-02-03 | $2.85 | $2.95 | $2.85 | $2.93 | $2.25 | 6,231 |
| 2016-02-02 | $2.94 | $2.97 | $2.86 | $2.97 | $2.28 | 1,224 |
| 2016-02-01 | $3.00 | $3.00 | $2.94 | $2.96 | $2.27 | 8,743 |
| 2016-01-29 | $3.05 | $3.06 | $3.01 | $3.06 | $2.35 | 9,671 |
| 2016-01-28 | $3.05 | $3.09 | $3.05 | $3.07 | $2.35 | 10,992 |
| 2016-01-27 | $3.06 | $3.12 | $3.06 | $3.07 | $2.35 | 28,689 |
| 2016-01-26 | $3.10 | $3.13 | $3.07 | $3.07 | $2.35 | 13,787 |
| 2016-01-25 | $3.20 | $3.20 | $3.10 | $3.10 | $2.38 | 3,639 |
| 2016-01-22 | $3.17 | $3.27 | $3.17 | $3.27 | $2.51 | 3,481 |
| 2016-01-21 | $3.17 | $3.27 | $3.17 | $3.27 | $2.51 | 2,658 |
| 2016-01-20 | $3.15 | $3.27 | $3.13 | $3.27 | $2.51 | 5,920 |
| 2016-01-19 | $3.26 | $3.29 | $3.20 | $3.20 | $2.45 | 2,859 |
| 2016-01-15 | $3.28 | $3.30 | $3.20 | $3.20 | $2.45 | 5,591 |
| 2016-01-14 | $3.33 | $3.38 | $3.33 | $3.38 | $2.59 | 3,848 |
| 2016-01-13 | $3.41 | $3.55 | $3.40 | $3.40 | $2.61 | 3,025 |
| 2016-01-12 | $3.42 | $3.42 | $3.39 | $3.39 | $2.60 | 7,448 |
| 2016-01-11 | $3.35 | $3.38 | $3.33 | $3.33 | $2.55 | 2,520 |
| 2016-01-08 | $3.36 | $3.46 | $3.36 | $3.46 | $2.65 | 1,657 |
| 2016-01-07 | $3.52 | $3.52 | $3.47 | $3.48 | $2.67 | 4,100 |
| 2016-01-06 | $3.51 | $3.57 | $3.51 | $3.57 | $2.74 | 1,566 |
| 2016-01-05 | $3.48 | $3.49 | $3.48 | $3.49 | $2.68 | 1,192 |
| 2016-01-04 | $3.59 | $3.59 | $3.46 | $3.46 | $2.65 | 1,147 |
| 2015-12-31 | $3.62 | $3.64 | $3.61 | $3.64 | $2.79 | 1,005 |
| 2015-12-30 | $3.60 | $3.60 | $3.60 | $3.60 | $2.76 | 10,508 |
| 2015-12-29 | $3.55 | $3.65 | $3.55 | $3.60 | $2.76 | 6,953 |
| 2015-12-28 | $3.51 | $3.51 | $3.51 | $3.51 | $2.69 | 276 |
| 2015-12-24 | $3.60 | $3.62 | $3.60 | $3.62 | $2.78 | 2,948 |
| 2015-12-23 | $3.58 | $3.65 | $3.58 | $3.65 | $2.80 | 9,402 |
| 2015-12-22 | $3.53 | $3.60 | $3.50 | $3.60 | $2.76 | 9,223 |
| 2015-12-21 | $3.64 | $3.64 | $3.51 | $3.51 | $2.69 | 7,296 |
| 2015-12-18 | $3.60 | $3.60 | $3.50 | $3.59 | $2.75 | 4,981 |
| 2015-12-17 | $3.46 | $3.48 | $3.36 | $3.48 | $2.67 | 2,084 |
| 2015-12-16 | $3.36 | $3.37 | $3.36 | $3.36 | $2.58 | 8,964 |
| 2015-12-15 | $3.39 | $3.39 | $3.37 | $3.39 | $2.60 | 20,623 |
| 2015-12-14 | $3.34 | $3.34 | $3.33 | $3.33 | $2.55 | 5,729 |
| 2015-12-11 | $3.36 | $3.36 | $3.34 | $3.34 | $2.56 | 5,385 |
| 2015-12-10 | $3.40 | $3.49 | $3.40 | $3.43 | $2.63 | 58,815 |
| 2015-12-09 | $3.50 | $3.50 | $3.39 | $3.39 | $2.60 | 20,761 |
| 2015-12-08 | $3.50 | $3.50 | $3.45 | $3.45 | $2.65 | 33,348 |
| 2015-12-07 | $3.50 | $3.50 | $3.45 | $3.45 | $2.65 | 5,524 |
| 2015-12-04 | $3.45 | $3.55 | $3.45 | $3.48 | $2.67 | 6,111 |
| 2015-12-03 | $3.45 | $3.45 | $3.44 | $3.44 | $2.64 | 1,382 |
| 2015-12-02 | $3.48 | $3.49 | $3.44 | $3.44 | $2.64 | 2,290 |
| 2015-12-01 | $3.60 | $3.60 | $3.50 | $3.60 | $2.76 | 5,909 |
| 2015-11-30 | $3.55 | $3.55 | $3.52 | $3.52 | $2.70 | 9,827 |
| 2015-11-27 | $3.60 | $3.60 | $3.50 | $3.50 | $2.68 | 3,387 |
| 2015-11-25 | $3.65 | $3.65 | $3.55 | $3.55 | $2.72 | 4,092 |
| 2015-11-24 | $3.60 | $3.60 | $3.57 | $3.57 | $2.74 | 6,105 |
| 2015-11-23 | $3.60 | $3.64 | $3.60 | $3.60 | $2.76 | 67,083 |
| 2015-11-20 | $3.72 | $3.72 | $3.59 | $3.71 | $2.84 | 1,715 |
| 2015-11-19 | $3.61 | $3.62 | $3.58 | $3.59 | $2.75 | 7,161 |
| 2015-11-18 | $3.57 | $3.64 | $3.57 | $3.58 | $2.74 | 2,159 |
| 2015-11-17 | $3.56 | $3.64 | $3.56 | $3.64 | $2.79 | 1,367 |
| 2015-11-16 | $3.51 | $3.64 | $3.51 | $3.64 | $2.79 | 3,234 |
| 2015-11-13 | $3.51 | $3.57 | $3.51 | $3.57 | $2.74 | 1,036 |
| 2015-11-12 | $3.60 | $3.61 | $3.60 | $3.60 | $2.76 | 6,143 |
| 2015-11-11 | $3.60 | $3.64 | $3.60 | $3.64 | $2.79 | 10,248 |
| 2015-11-10 | $3.60 | $3.61 | $3.60 | $3.61 | $2.77 | 961 |
| 2015-11-09 | $3.65 | $3.67 | $3.60 | $3.60 | $2.76 | 4,926 |
| 2015-11-06 | $3.67 | $3.67 | $3.66 | $3.67 | $2.81 | 8,729 |
| 2015-11-05 | $3.67 | $3.67 | $3.60 | $3.60 | $2.76 | 904 |
| 2015-11-04 | $3.62 | $3.71 | $3.58 | $3.58 | $2.74 | 2,511 |
| 2015-11-03 | $3.70 | $3.70 | $3.58 | $3.69 | $2.83 | 11,138 |
| 2015-11-02 | $3.65 | $3.65 | $3.57 | $3.59 | $2.75 | 7,281 |
| 2015-10-30 | $3.55 | $3.55 | $3.55 | $3.55 | $2.72 | 1,176 |
| 2015-10-29 | $3.53 | $3.66 | $3.53 | $3.54 | $2.71 | 5,475 |
| 2015-10-28 | $3.59 | $3.63 | $3.53 | $3.53 | $2.71 | 732 |
| 2015-10-27 | $3.70 | $3.70 | $3.63 | $3.70 | $2.84 | 684 |
| 2015-10-26 | $3.76 | $3.76 | $3.63 | $3.76 | $2.88 | 2,341 |
| 2015-10-23 | $3.80 | $3.80 | $3.76 | $3.78 | $2.84 | 6,139 |
| 2015-10-22 | $3.66 | $3.80 | $3.66 | $3.80 | $2.86 | 1,829 |
| 2015-10-21 | $3.75 | $3.75 | $3.67 | $3.72 | $2.80 | 15,190 |
| 2015-10-20 | $3.58 | $3.75 | $3.58 | $3.67 | $2.76 | 1,449 |
| 2015-10-19 | $3.68 | $3.68 | $3.62 | $3.62 | $2.72 | 2,288 |
| 2015-10-16 | $3.74 | $3.74 | $3.65 | $3.65 | $2.75 | 11,327 |
| 2015-10-15 | $3.76 | $3.77 | $3.65 | $3.65 | $2.75 | 2,759 |
| 2015-10-14 | $3.63 | $3.75 | $3.62 | $3.75 | $2.82 | 4,723 |
| 2015-10-13 | $3.60 | $3.60 | $3.60 | $3.60 | $2.71 | 3,098 |
| 2015-10-12 | $3.55 | $3.55 | $3.55 | $3.55 | $2.67 | 300 |
| 2015-10-09 | $3.52 | $3.52 | $3.52 | $3.52 | $2.65 | 1,775 |
| 2015-10-08 | $3.48 | $3.60 | $3.48 | $3.60 | $2.71 | 5,886 |
| 2015-10-07 | $3.45 | $3.58 | $3.45 | $3.58 | $2.69 | 833 |
| 2015-10-06 | $3.57 | $3.57 | $3.45 | $3.45 | $2.60 | 1,626 |
| 2015-10-05 | $3.55 | $3.55 | $3.45 | $3.55 | $2.67 | 2,086 |
| 2015-10-02 | $3.51 | $3.51 | $3.44 | $3.44 | $2.59 | 692 |
| 2015-10-01 | $3.51 | $3.51 | $3.43 | $3.48 | $2.62 | 10,937 |
| 2015-09-30 | $3.48 | $3.48 | $3.48 | $3.48 | $2.62 | 2,112 |
| 2015-09-29 | $3.34 | $3.34 | $3.34 | $3.34 | $2.51 | 554 |
| 2015-09-28 | $3.36 | $3.41 | $3.36 | $3.41 | $2.57 | 1,124 |
| 2015-09-25 | $3.51 | $3.51 | $3.42 | $3.42 | $2.57 | 1,477 |
| 2015-09-24 | $3.38 | $3.47 | $3.37 | $3.47 | $2.61 | 9,957 |
| 2015-09-23 | $3.41 | $3.49 | $3.35 | $3.49 | $2.63 | 2,650 |
| 2015-09-22 | $3.39 | $3.45 | $3.39 | $3.45 | $2.60 | 906 |
| 2015-09-21 | $3.40 | $3.52 | $3.40 | $3.47 | $2.61 | 6,465 |
| 2015-09-18 | $3.39 | $3.52 | $3.39 | $3.40 | $2.56 | 3,566 |
| 2015-09-17 | $3.54 | $3.56 | $3.43 | $3.48 | $2.62 | 2,787 |
| 2015-09-16 | $3.55 | $3.55 | $3.47 | $3.48 | $2.62 | 4,918 |
| 2015-09-15 | $3.43 | $3.48 | $3.38 | $3.48 | $2.62 | 15,766 |
| 2015-09-14 | $3.43 | $3.43 | $3.35 | $3.36 | $2.53 | 5,481 |
| 2015-09-11 | $3.43 | $3.43 | $3.41 | $3.41 | $2.57 | 4,595 |
| 2015-09-10 | $3.37 | $3.43 | $3.36 | $3.40 | $2.56 | 5,358 |
| 2015-09-09 | $3.40 | $3.43 | $3.35 | $3.35 | $2.52 | 3,134 |
| 2015-09-08 | $3.41 | $3.41 | $3.41 | $3.41 | $2.57 | 6,092 |
| 2015-09-04 | $3.43 | $3.43 | $3.33 | $3.43 | $2.58 | 3,004 |
| 2015-09-03 | $3.33 | $3.43 | $3.32 | $3.32 | $2.50 | 5,051 |
| 2015-09-02 | $3.38 | $3.38 | $3.30 | $3.30 | $2.48 | 1,079 |
| 2015-09-01 | $3.35 | $3.35 | $3.21 | $3.21 | $2.41 | 124,981 |
| 2015-08-31 | $3.36 | $3.46 | $3.34 | $3.45 | $2.60 | 3,431 |
| 2015-08-28 | $3.42 | $3.42 | $3.42 | $3.42 | $2.57 | 328 |
| 2015-08-27 | $3.26 | $3.26 | $3.20 | $3.22 | $2.42 | 2,946 |
| 2015-08-26 | $3.12 | $3.12 | $3.04 | $3.09 | $2.32 | 90,210 |
| 2015-08-25 | $3.20 | $3.24 | $3.17 | $3.17 | $2.38 | 11,778 |
| 2015-08-24 | $3.22 | $3.24 | $3.13 | $3.13 | $2.35 | 7,302 |
| 2015-08-21 | $3.22 | $3.29 | $3.22 | $3.29 | $2.47 | 4,755 |
| 2015-08-20 | $3.35 | $3.35 | $3.34 | $3.35 | $2.52 | 8,623 |
| 2015-08-19 | $3.33 | $3.40 | $3.28 | $3.28 | $2.47 | 1,551 |
| 2015-08-18 | $3.32 | $3.32 | $3.32 | $3.32 | $2.50 | 2 |
| 2015-08-17 | $3.39 | $3.45 | $3.32 | $3.32 | $2.50 | 3,145 |
| 2015-08-14 | $3.43 | $3.43 | $3.33 | $3.33 | $2.50 | 1,909 |
| 2015-08-13 | $3.45 | $3.45 | $3.36 | $3.45 | $2.60 | 3,528 |
| 2015-08-12 | $3.41 | $3.43 | $3.39 | $3.43 | $2.58 | 8,263 |
| 2015-08-11 | $3.37 | $3.40 | $3.35 | $3.40 | $2.56 | 2,283 |
| 2015-08-10 | $3.46 | $3.53 | $3.40 | $3.40 | $2.56 | 9,264 |
| 2015-08-07 | $3.47 | $3.47 | $3.37 | $3.47 | $2.61 | 805 |
| 2015-08-06 | $3.37 | $3.50 | $3.37 | $3.48 | $2.62 | 3,189 |
| 2015-08-05 | $3.47 | $3.52 | $3.40 | $3.52 | $2.65 | 4,554 |
| 2015-08-04 | $3.52 | $3.52 | $3.38 | $3.45 | $2.59 | 3,395 |
| 2015-08-03 | $3.40 | $3.44 | $3.40 | $3.44 | $2.58 | 890 |
| 2015-07-31 | $3.38 | $3.40 | $3.36 | $3.36 | $2.53 | 2,811 |
| 2015-07-30 | $3.38 | $3.41 | $3.38 | $3.39 | $2.55 | 2,470 |
| 2015-07-29 | $3.38 | $3.50 | $3.38 | $3.44 | $2.59 | 5,202 |
| 2015-07-28 | $3.38 | $3.52 | $3.38 | $3.52 | $2.65 | 742 |
| 2015-07-27 | $3.38 | $3.55 | $3.38 | $3.53 | $2.66 | 6,440 |
| 2015-07-24 | $3.52 | $3.60 | $3.52 | $3.60 | $2.71 | 3,605 |
| 2015-07-23 | $3.62 | $3.62 | $3.58 | $3.62 | $2.72 | 3,847 |
| 2015-07-22 | $3.48 | $3.57 | $3.48 | $3.57 | $2.69 | 3,371 |
| 2015-07-21 | $3.56 | $3.56 | $3.56 | $3.56 | $2.68 | 519 |
| 2015-07-20 | $3.53 | $3.58 | $3.45 | $3.46 | $2.60 | 11,505 |
| 2015-07-17 | $3.51 | $3.52 | $3.48 | $3.52 | $2.65 | 52,076 |
| 2015-07-16 | $3.47 | $3.51 | $3.38 | $3.49 | $2.63 | 288,446 |
| 2015-07-15 | $3.49 | $3.49 | $3.42 | $3.43 | $2.58 | 22,169 |
| 2015-07-14 | $3.46 | $3.50 | $3.42 | $3.50 | $2.63 | 3,420 |
| 2015-07-13 | $3.36 | $3.48 | $3.36 | $3.45 | $2.60 | 47,343 |
Hopewell Holdings Ltd (HOWWY) News Headlines
Recent Hopewell Holdings Ltd (HOWWY) News
Similar Companies to Hopewell Holdings Ltd (HOWWY) 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 | -- | -- | -- |