HUTCHISON TELECO ADR (HTHKY) Exchange: PINK
Data as of May 2, 2025
$5.99 ($0.07) 1.11%
HUTCHISON TELECO ADR - Daily Information
Click for more stock information on HUTCHISON TELECO ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.00 |
| Previous Close | $5.99 |
| High | $6.00 |
| Low | $5.99 |
| Adjusted Open | $6.00 |
| Previous Adjusted Close | $5.99 |
| Adjusted High | $6.00 |
| Adjusted Low | $5.99 |
About HUTCHISON TELECO ADR (HTHKY)
DELISTED - No Description Available
Invest in HUTCHISON TELECO ADR (HTHKY)
Historical Stock Data for HUTCHISON TELECO ADR (HTHKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-15 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 1,624 |
| 2019-03-14 | $6.00 | $6.00 | $5.92 | $5.92 | $5.92 | 1,647 |
| 2019-03-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 185 |
| 2019-03-12 | $5.99 | $6.03 | $5.99 | $6.03 | $6.03 | 629 |
| 2019-03-11 | $5.92 | $5.98 | $5.89 | $5.98 | $5.98 | 1,327 |
| 2019-03-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 215 |
| 2019-03-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,144 |
| 2019-03-06 | $5.92 | $6.02 | $5.92 | $5.95 | $5.95 | 7,389 |
| 2019-03-05 | $5.90 | $5.97 | $5.86 | $5.97 | $5.97 | 2,756 |
| 2019-03-04 | $5.86 | $5.98 | $5.86 | $5.98 | $5.98 | 469 |
| 2019-03-01 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 3,459 |
| 2019-02-28 | $5.99 | $5.99 | $5.89 | $5.89 | $5.89 | 6,182 |
| 2019-02-27 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 462 |
| 2019-02-26 | $5.95 | $5.99 | $5.95 | $5.95 | $5.95 | 3,247 |
| 2019-02-25 | $6.25 | $6.25 | $6.02 | $6.02 | $6.02 | 3,444 |
| 2019-02-22 | $5.94 | $6.25 | $5.94 | $6.25 | $6.25 | 823 |
| 2019-02-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,485 |
| 2019-02-20 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 100 |
| 2019-02-19 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 198 |
| 2019-02-15 | $5.95 | $6.24 | $5.95 | $5.98 | $5.98 | 2,400 |
| 2019-02-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-02-13 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 2,127 |
| 2019-02-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 381 |
| 2019-02-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-02-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-02-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 48 |
| 2019-02-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 300 |
| 2019-02-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 317 |
| 2019-02-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 950 |
| 2019-02-01 | $5.83 | $5.83 | $5.74 | $5.74 | $5.74 | 1,473 |
| 2019-01-31 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 40 |
| 2019-01-30 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2019-01-29 | $6.00 | $6.00 | $5.92 | $5.93 | $5.93 | 1,674 |
| 2019-01-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 327 |
| 2019-01-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 330 |
| 2019-01-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 493 |
| 2019-01-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 169 |
| 2019-01-18 | $5.85 | $5.92 | $5.85 | $5.92 | $5.92 | 2,309 |
| 2019-01-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 204 |
| 2019-01-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-01-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-01-14 | $5.87 | $5.87 | $5.81 | $5.81 | $5.81 | 601 |
| 2019-01-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,000 |
| 2019-01-10 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 1,167 |
| 2019-01-09 | $5.79 | $5.81 | $5.79 | $5.79 | $5.79 | 1,068 |
| 2019-01-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 47 |
| 2019-01-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2019-01-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2019-01-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 207 |
| 2018-12-31 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 354 |
| 2018-12-28 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 764 |
| 2018-12-27 | $5.44 | $5.44 | $5.36 | $5.36 | $5.36 | 1,056 |
| 2018-12-26 | $5.38 | $5.49 | $5.37 | $5.37 | $5.37 | 3,739 |
| 2018-12-24 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 452 |
| 2018-12-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 75 |
| 2018-12-20 | $5.81 | $5.81 | $5.71 | $5.71 | $5.71 | 403 |
| 2018-12-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,095 |
| 2018-12-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-12-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 147 |
| 2018-12-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-12-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 16 |
| 2018-12-12 | $5.85 | $5.85 | $5.81 | $5.81 | $5.81 | 1,770 |
| 2018-12-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 396 |
| 2018-12-10 | $5.83 | $5.83 | $5.73 | $5.80 | $5.80 | 5,469 |
| 2018-12-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 282 |
| 2018-12-06 | $5.70 | $5.77 | $5.60 | $5.77 | $5.77 | 3,015 |
| 2018-12-04 | $5.70 | $5.70 | $5.55 | $5.59 | $5.59 | 865 |
| 2018-12-03 | $5.63 | $5.63 | $5.48 | $5.51 | $5.51 | 790 |
| 2018-11-30 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 183 |
| 2018-11-29 | $5.53 | $5.55 | $5.52 | $5.53 | $5.53 | 1,229 |
| 2018-11-28 | $5.66 | $5.66 | $5.54 | $5.54 | $5.54 | 814 |
| 2018-11-27 | $5.55 | $5.55 | $5.46 | $5.55 | $5.55 | 3,222 |
| 2018-11-26 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 731 |
| 2018-11-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 200 |
| 2018-11-21 | $5.36 | $5.42 | $5.36 | $5.42 | $5.42 | 2,404 |
| 2018-11-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 265 |
| 2018-11-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,179 |
| 2018-11-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 158 |
| 2018-11-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 299 |
| 2018-11-14 | $5.43 | $5.53 | $5.43 | $5.48 | $5.48 | 850 |
| 2018-11-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 337 |
| 2018-11-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-11-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 135 |
| 2018-11-08 | $5.56 | $5.56 | $5.47 | $5.47 | $5.47 | 298 |
| 2018-11-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 79 |
| 2018-11-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 424 |
| 2018-11-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 13 |
| 2018-11-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 224 |
| 2018-11-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-10-31 | $5.51 | $5.51 | $5.39 | $5.41 | $5.41 | 1,730 |
| 2018-10-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 519 |
| 2018-10-29 | $5.58 | $5.58 | $5.42 | $5.50 | $5.50 | 2,188 |
| 2018-10-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 319 |
| 2018-10-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-10-24 | $5.51 | $5.63 | $5.51 | $5.63 | $5.63 | 751 |
| 2018-10-23 | $5.45 | $5.58 | $5.45 | $5.58 | $5.58 | 450 |
| 2018-10-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2018-10-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2018-10-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,800 |
| 2018-10-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 426 |
| 2018-10-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 594 |
| 2018-10-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 378 |
| 2018-10-12 | $5.65 | $5.65 | $5.58 | $5.58 | $5.58 | 2,250 |
| 2018-10-11 | $5.60 | $5.67 | $5.60 | $5.67 | $5.67 | 466 |
| 2018-10-10 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 5,574 |
| 2018-10-09 | $5.76 | $5.76 | $5.59 | $5.59 | $5.59 | 832 |
| 2018-10-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-10-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 200 |
| 2018-10-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-10-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 117 |
| 2018-10-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 13 |
| 2018-10-01 | $5.84 | $5.99 | $5.84 | $5.88 | $5.88 | 1,373 |
| 2018-09-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-09-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 21 |
| 2018-09-26 | $5.81 | $5.85 | $5.81 | $5.85 | $5.85 | 792 |
| 2018-09-25 | $5.71 | $5.90 | $5.71 | $5.90 | $5.90 | 1,295 |
| 2018-09-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 49 |
| 2018-09-21 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 523 |
| 2018-09-20 | $5.78 | $5.99 | $5.75 | $5.99 | $5.99 | 3,257 |
| 2018-09-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 394 |
| 2018-09-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 137 |
| 2018-09-17 | $5.51 | $5.68 | $5.51 | $5.62 | $5.62 | 1,294 |
| 2018-09-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 634 |
| 2018-09-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 122 |
| 2018-09-12 | $5.50 | $5.50 | $5.32 | $5.32 | $5.32 | 949 |
| 2018-09-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 13 |
| 2018-09-10 | $5.23 | $5.41 | $5.23 | $5.37 | $5.37 | 1,188 |
| 2018-09-07 | $5.38 | $5.38 | $5.32 | $5.38 | $5.38 | 4,000 |
| 2018-09-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 366 |
| 2018-09-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 671 |
| 2018-09-04 | $5.59 | $5.59 | $5.32 | $5.59 | $5.59 | 1,501 |
| 2018-08-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 404 |
| 2018-08-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 246 |
| 2018-08-29 | $5.64 | $5.64 | $5.39 | $5.39 | $5.39 | 1,747 |
| 2018-08-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 33 |
| 2018-08-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 636 |
| 2018-08-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 362 |
| 2018-08-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 435 |
| 2018-08-22 | $5.57 | $5.57 | $5.37 | $5.45 | $5.45 | 4,023 |
| 2018-08-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 468 |
| 2018-08-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.48 | 357 |
| 2018-08-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.50 | 0 |
| 2018-08-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.50 | 1,600 |
| 2018-08-15 | $5.51 | $5.51 | $5.40 | $5.46 | $5.41 | 1,134 |
| 2018-08-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.46 | 0 |
| 2018-08-13 | $5.55 | $5.55 | $5.51 | $5.51 | $5.46 | 885 |
| 2018-08-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 200 |
| 2018-08-09 | $5.55 | $5.55 | $5.45 | $5.45 | $5.40 | 311 |
| 2018-08-08 | $5.45 | $5.57 | $5.45 | $5.57 | $5.52 | 1,180 |
| 2018-08-07 | $5.59 | $5.59 | $5.53 | $5.53 | $5.48 | 300 |
| 2018-08-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.33 | 0 |
| 2018-08-03 | $5.52 | $5.52 | $5.38 | $5.38 | $5.33 | 1,196 |
| 2018-08-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.45 | 0 |
| 2018-08-01 | $5.49 | $5.50 | $5.47 | $5.50 | $5.45 | 884 |
| 2018-07-31 | $5.46 | $5.46 | $5.40 | $5.40 | $5.35 | 594 |
| 2018-07-30 | $5.48 | $5.48 | $5.45 | $5.45 | $5.40 | 972 |
| 2018-07-27 | $5.29 | $5.46 | $5.25 | $5.46 | $5.41 | 3,542 |
| 2018-07-26 | $5.44 | $5.44 | $5.44 | $5.44 | $5.39 | 0 |
| 2018-07-25 | $5.46 | $5.46 | $5.44 | $5.44 | $5.39 | 285 |
| 2018-07-24 | $5.45 | $5.46 | $5.31 | $5.46 | $5.41 | 1,775 |
| 2018-07-23 | $5.35 | $5.47 | $5.35 | $5.47 | $5.42 | 1,614 |
| 2018-07-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.33 | 53 |
| 2018-07-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.33 | 200 |
| 2018-07-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.54 | 513 |
| 2018-07-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.53 | 411 |
| 2018-07-16 | $5.56 | $5.57 | $5.56 | $5.57 | $5.52 | 670 |
| 2018-07-13 | $5.53 | $5.59 | $5.38 | $5.59 | $5.54 | 882 |
| 2018-07-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.24 | 200 |
| 2018-07-11 | $5.44 | $5.50 | $5.44 | $5.50 | $5.45 | 604 |
| 2018-07-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.39 | 753 |
| 2018-07-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.35 | 774 |
| 2018-07-06 | $5.45 | $5.50 | $5.45 | $5.50 | $5.45 | 639 |
| 2018-07-05 | $5.44 | $5.44 | $5.20 | $5.27 | $5.23 | 1,182 |
| 2018-07-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.27 | 0 |
| 2018-07-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.27 | 300 |
| 2018-06-29 | $5.21 | $5.35 | $5.21 | $5.33 | $5.28 | 1,186 |
| 2018-06-28 | $5.36 | $5.36 | $5.31 | $5.31 | $5.26 | 3,226 |
| 2018-06-27 | $5.25 | $5.39 | $5.25 | $5.34 | $5.29 | 5,469 |
| 2018-06-26 | $5.38 | $5.38 | $5.22 | $5.22 | $5.17 | 975 |
| 2018-06-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.36 | 205 |
| 2018-06-22 | $5.38 | $5.43 | $5.38 | $5.43 | $5.38 | 1,441 |
| 2018-06-21 | $5.24 | $5.50 | $5.24 | $5.50 | $5.45 | 506 |
| 2018-06-20 | $5.41 | $5.48 | $5.24 | $5.45 | $5.40 | 1,883 |
| 2018-06-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.50 | 309 |
| 2018-06-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 829 |
| 2018-06-15 | $5.57 | $5.60 | $5.44 | $5.60 | $5.55 | 36,164 |
| 2018-06-14 | $5.62 | $5.69 | $5.55 | $5.63 | $5.58 | 2,280 |
| 2018-06-13 | $5.61 | $5.61 | $5.44 | $5.57 | $5.52 | 2,525 |
| 2018-06-12 | $5.35 | $5.38 | $5.30 | $5.38 | $5.33 | 40,573 |
| 2018-06-11 | $5.45 | $5.62 | $5.44 | $5.45 | $5.40 | 32,999 |
| 2018-06-08 | $5.33 | $5.52 | $5.33 | $5.52 | $5.47 | 2,235 |
| 2018-06-07 | $5.41 | $5.47 | $5.36 | $5.47 | $5.42 | 1,374 |
| 2018-06-06 | $5.40 | $5.40 | $5.33 | $5.40 | $5.35 | 32,730 |
| 2018-06-05 | $5.56 | $5.56 | $5.47 | $5.53 | $5.48 | 12,687 |
| 2018-06-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.28 | 318 |
| 2018-06-01 | $5.47 | $5.47 | $5.44 | $5.45 | $5.40 | 1,687 |
| 2018-05-31 | $5.39 | $5.41 | $5.33 | $5.40 | $5.35 | 8,275 |
| 2018-05-30 | $5.19 | $5.29 | $5.19 | $5.29 | $5.24 | 1,063 |
| 2018-05-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.17 | 761 |
| 2018-05-25 | $5.42 | $5.45 | $5.42 | $5.45 | $5.40 | 900 |
| 2018-05-24 | $5.42 | $5.42 | $5.39 | $5.39 | $5.34 | 4,181 |
| 2018-05-23 | $5.44 | $5.44 | $5.44 | $5.44 | $5.39 | 1,872 |
| 2018-05-22 | $5.46 | $5.48 | $5.46 | $5.46 | $5.42 | 758 |
| 2018-05-21 | $5.32 | $5.48 | $5.32 | $5.48 | $5.43 | 1,395 |
| 2018-05-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.34 | 185 |
| 2018-05-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.42 | 1,261 |
| 2018-05-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.28 | 400 |
| 2018-05-15 | $5.45 | $5.45 | $5.30 | $5.30 | $5.26 | 1,482 |
| 2018-05-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.42 | 0 |
| 2018-05-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.42 | 70 |
| 2018-05-10 | $5.50 | $5.54 | $5.47 | $5.54 | $5.42 | 4,650 |
| 2018-05-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.38 | 361 |
| 2018-05-08 | $5.36 | $5.39 | $5.36 | $5.39 | $5.27 | 828 |
| 2018-05-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.30 | 201 |
| 2018-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.37 | 839 |
| 2018-05-03 | $5.49 | $5.69 | $5.49 | $5.69 | $5.57 | 1,336 |
| 2018-05-02 | $5.69 | $5.72 | $5.62 | $5.62 | $5.50 | 1,931 |
| 2018-05-01 | $5.37 | $5.61 | $5.37 | $5.49 | $5.37 | 1,864 |
| 2018-04-30 | $5.41 | $5.64 | $5.41 | $5.61 | $5.49 | 1,220 |
| 2018-04-27 | $5.42 | $5.48 | $5.42 | $5.48 | $5.36 | 1,104 |
| 2018-04-26 | $5.44 | $5.48 | $5.25 | $5.48 | $5.36 | 2,005 |
| 2018-04-25 | $5.42 | $5.44 | $5.42 | $5.44 | $5.32 | 1,723 |
| 2018-04-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 211 |
| 2018-04-23 | $5.40 | $5.40 | $5.35 | $5.40 | $5.28 | 3,580 |
| 2018-04-20 | $5.48 | $5.48 | $5.47 | $5.47 | $5.35 | 2,913 |
| 2018-04-19 | $5.45 | $5.45 | $5.26 | $5.26 | $5.15 | 484 |
| 2018-04-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.31 | 423 |
| 2018-04-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.36 | 8,172 |
| 2018-04-16 | $5.45 | $5.45 | $5.42 | $5.42 | $5.30 | 643 |
| 2018-04-13 | $5.30 | $5.31 | $5.30 | $5.31 | $5.20 | 1,370 |
| 2018-04-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.04 | 607 |
| 2018-04-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 298 |
| 2018-04-10 | $5.17 | $5.26 | $5.17 | $5.25 | $5.14 | 722 |
| 2018-04-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 737 |
| 2018-04-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 25 |
| 2018-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 200 |
| 2018-04-04 | $5.33 | $5.33 | $5.25 | $5.26 | $5.14 | 1,642 |
| 2018-04-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.04 | 1,028 |
| 2018-04-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 360 |
| 2018-03-29 | $5.16 | $5.28 | $5.16 | $5.28 | $5.16 | 2,599 |
| 2018-03-28 | $5.25 | $5.37 | $5.25 | $5.37 | $5.26 | 711 |
| 2018-03-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 261 |
| 2018-03-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.02 | 237 |
| 2018-03-23 | $5.14 | $5.18 | $5.07 | $5.18 | $5.06 | 2,981 |
| 2018-03-22 | $5.44 | $5.44 | $5.44 | $5.44 | $5.32 | 0 |
| 2018-03-21 | $5.44 | $5.44 | $5.44 | $5.44 | $5.32 | 200 |
| 2018-03-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 52 |
| 2018-03-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 900 |
| 2018-03-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.28 | 247 |
| 2018-03-15 | $5.22 | $5.23 | $5.22 | $5.23 | $5.11 | 313 |
| 2018-03-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.22 | 545 |
| 2018-03-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.25 | 378 |
| 2018-03-12 | $5.38 | $5.42 | $5.38 | $5.42 | $5.30 | 1,701 |
| 2018-03-09 | $5.38 | $5.38 | $5.24 | $5.24 | $5.13 | 1,396 |
| 2018-03-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 468 |
| 2018-03-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 175 |
| 2018-03-06 | $5.40 | $5.44 | $5.40 | $5.44 | $5.32 | 854 |
| 2018-03-05 | $5.39 | $5.41 | $5.39 | $5.41 | $5.29 | 2,488 |
| 2018-03-02 | $5.38 | $5.38 | $5.22 | $5.22 | $5.11 | 1,389 |
| 2018-03-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 0 |
| 2018-02-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.15 | 1,500 |
| 2018-02-27 | $5.43 | $5.54 | $5.43 | $5.46 | $5.34 | 2,372 |
| 2018-02-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.36 | 1,476 |
| 2018-02-23 | $6.60 | $6.63 | $6.59 | $6.63 | $6.49 | 1,122 |
| 2018-02-22 | $6.50 | $6.50 | $6.47 | $6.47 | $6.33 | 1,700 |
| 2018-02-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 236 |
| 2018-02-20 | $6.35 | $6.37 | $6.35 | $6.36 | $6.22 | 2,678 |
| 2018-02-16 | $6.38 | $6.38 | $6.27 | $6.27 | $6.14 | 546 |
| 2018-02-15 | $6.28 | $6.28 | $6.26 | $6.26 | $6.13 | 1,700 |
| 2018-02-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.11 | 500 |
| 2018-02-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.10 | 95 |
| 2018-02-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.11 | 100 |
| 2018-02-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.97 | 0 |
| 2018-02-08 | $6.20 | $6.21 | $6.10 | $6.10 | $5.97 | 2,415 |
| 2018-02-07 | $6.18 | $6.24 | $5.98 | $5.98 | $5.85 | 1,558 |
| 2018-02-06 | $6.03 | $6.05 | $6.03 | $6.05 | $5.92 | 743 |
| 2018-02-05 | $6.38 | $6.40 | $6.20 | $6.40 | $6.26 | 968 |
| 2018-02-02 | $6.29 | $6.30 | $6.29 | $6.30 | $6.16 | 620 |
| 2018-02-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.83 | 0 |
| 2018-01-31 | $5.98 | $6.16 | $5.96 | $5.96 | $5.83 | 4,933 |
| 2018-01-30 | $6.07 | $6.07 | $5.93 | $5.93 | $5.81 | 426 |
| 2018-01-29 | $6.00 | $6.03 | $5.95 | $5.95 | $5.82 | 3,542 |
| 2018-01-26 | $6.03 | $6.23 | $6.03 | $6.03 | $5.90 | 3,184 |
| 2018-01-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.78 | 44 |
| 2018-01-24 | $5.94 | $5.94 | $5.90 | $5.91 | $5.78 | 2,671 |
| 2018-01-23 | $5.94 | $5.97 | $5.92 | $5.97 | $5.85 | 3,779 |
| 2018-01-22 | $5.99 | $6.02 | $5.88 | $5.94 | $5.82 | 2,244 |
| 2018-01-19 | $5.98 | $5.98 | $5.93 | $5.98 | $5.85 | 4,934 |
| 2018-01-18 | $5.89 | $5.93 | $5.89 | $5.93 | $5.80 | 2,548 |
| 2018-01-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.79 | 1,000 |
| 2018-01-16 | $5.96 | $5.98 | $5.96 | $5.98 | $5.85 | 1,680 |
| 2018-01-12 | $5.94 | $5.94 | $5.93 | $5.93 | $5.80 | 1,189 |
| 2018-01-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 954 |
| 2018-01-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 360 |
| 2018-01-09 | $5.95 | $5.99 | $5.95 | $5.99 | $5.86 | 507 |
| 2018-01-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.79 | 100 |
| 2018-01-05 | $5.99 | $5.99 | $5.91 | $5.91 | $5.79 | 498 |
| 2018-01-04 | $5.93 | $5.95 | $5.93 | $5.95 | $5.82 | 954 |
| 2018-01-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 426 |
| 2018-01-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 300 |
| 2017-12-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.79 | 858 |
| 2017-12-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 100 |
| 2017-12-27 | $6.05 | $6.05 | $6.00 | $6.02 | $5.89 | 20,412 |
| 2017-12-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.69 | 0 |
| 2017-12-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.69 | 1,346 |
| 2017-12-21 | $5.80 | $5.80 | $5.73 | $5.77 | $5.64 | 3,045 |
| 2017-12-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.55 | 0 |
| 2017-12-19 | $5.77 | $5.77 | $5.67 | $5.67 | $5.55 | 200 |
| 2017-12-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.63 | 14 |
| 2017-12-15 | $5.63 | $5.75 | $5.63 | $5.75 | $5.63 | 788 |
| 2017-12-14 | $5.73 | $5.91 | $5.73 | $5.73 | $5.61 | 2,262 |
| 2017-12-13 | $5.69 | $5.73 | $5.69 | $5.73 | $5.61 | 1,501 |
| 2017-12-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 196 |
| 2017-12-11 | $5.53 | $5.59 | $5.53 | $5.53 | $5.41 | 3,711 |
| 2017-12-08 | $5.49 | $5.49 | $5.44 | $5.44 | $5.32 | 1,193 |
| 2017-12-07 | $5.49 | $5.50 | $5.49 | $5.50 | $5.38 | 782 |
| 2017-12-06 | $5.50 | $5.56 | $5.46 | $5.48 | $5.36 | 4,575 |
| 2017-12-05 | $5.49 | $5.50 | $5.49 | $5.49 | $5.37 | 1,554 |
| 2017-12-04 | $5.38 | $5.57 | $5.38 | $5.49 | $5.38 | 1,786 |
| 2017-12-01 | $5.38 | $5.38 | $5.24 | $5.24 | $5.13 | 2,254 |
| 2017-11-30 | $5.38 | $5.38 | $5.37 | $5.37 | $5.26 | 1,300 |
| 2017-11-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 0 |
| 2017-11-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 0 |
| 2017-11-27 | $5.36 | $5.38 | $5.36 | $5.38 | $5.27 | 613 |
| 2017-11-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.35 | 183 |
| 2017-11-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.21 | 200 |
| 2017-11-21 | $5.40 | $5.40 | $5.32 | $5.32 | $5.21 | 382 |
| 2017-11-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 183 |
| 2017-11-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.25 | 167 |
| 2017-11-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.35 | 452 |
| 2017-11-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.35 | 0 |
| 2017-11-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.35 | 5 |
| 2017-11-13 | $5.45 | $5.47 | $5.45 | $5.47 | $5.36 | 4,747 |
| 2017-11-10 | $5.48 | $5.49 | $5.48 | $5.49 | $5.37 | 734 |
| 2017-11-09 | $5.43 | $5.43 | $5.43 | $5.43 | $5.31 | 0 |
| 2017-11-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.31 | 592 |
| 2017-11-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.31 | 215 |
| 2017-11-06 | $5.28 | $5.37 | $5.28 | $5.37 | $5.26 | 1,991 |
| 2017-11-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2017-11-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 47 |
| 2017-11-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 168 |
| 2017-10-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 0 |
| 2017-10-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.26 | 285 |
| 2017-10-27 | $5.47 | $5.51 | $5.47 | $5.51 | $5.39 | 896 |
| 2017-10-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 219 |
| 2017-10-25 | $5.30 | $5.49 | $5.30 | $5.33 | $5.22 | 1,191 |
| 2017-10-24 | $5.45 | $5.53 | $5.45 | $5.53 | $5.41 | 1,271 |
| 2017-10-23 | $5.38 | $5.46 | $5.38 | $5.46 | $5.34 | 516 |
| 2017-10-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.35 | 0 |
| 2017-10-19 | $5.55 | $5.55 | $5.47 | $5.47 | $5.35 | 370 |
| 2017-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.38 | 0 |
| 2017-10-17 | $5.48 | $5.50 | $5.48 | $5.50 | $5.38 | 716 |
| 2017-10-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.29 | 0 |
| 2017-10-13 | $5.45 | $5.45 | $5.41 | $5.41 | $5.29 | 3,000 |
| 2017-10-12 | $5.40 | $5.40 | $5.39 | $5.39 | $5.28 | 1,277 |
| 2017-10-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.28 | 361 |
| 2017-10-10 | $5.37 | $5.51 | $5.37 | $5.46 | $5.34 | 1,110 |
| 2017-10-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.30 | 433 |
| 2017-10-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 340 |
| 2017-10-05 | $5.39 | $5.43 | $5.39 | $5.43 | $5.31 | 301 |
| 2017-10-04 | $5.42 | $5.47 | $5.42 | $5.47 | $5.35 | 1,773 |
| 2017-10-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.23 | 0 |
| 2017-10-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.23 | 0 |
| 2017-09-29 | $5.32 | $5.34 | $5.32 | $5.34 | $5.23 | 2,465 |
| 2017-09-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 945 |
| 2017-09-27 | $5.38 | $5.38 | $5.35 | $5.35 | $5.24 | 2,100 |
| 2017-09-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 416 |
| 2017-09-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.26 | 25 |
| 2017-09-22 | $5.33 | $5.37 | $5.33 | $5.37 | $5.26 | 600 |
| 2017-09-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 200 |
| 2017-09-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 0 |
| 2017-09-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.26 | 100 |
| 2017-09-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.25 | 6 |
| 2017-09-15 | $5.34 | $5.38 | $5.34 | $5.36 | $5.24 | 2,486 |
| 2017-09-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 0 |
| 2017-09-13 | $5.52 | $5.52 | $5.42 | $5.42 | $5.30 | 832 |
| 2017-09-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.39 | 0 |
| 2017-09-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.39 | 1,988 |
| 2017-09-08 | $5.50 | $5.50 | $5.49 | $5.49 | $5.37 | 3,016 |
| 2017-09-07 | $5.55 | $5.55 | $5.54 | $5.54 | $5.42 | 839 |
| 2017-09-06 | $5.54 | $5.55 | $5.54 | $5.55 | $5.43 | 1,230 |
| 2017-09-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.28 | 0 |
| 2017-09-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.28 | 6 |
| 2017-08-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.28 | 210 |
| 2017-08-30 | $5.40 | $5.49 | $5.40 | $5.40 | $5.28 | 1,583 |
| 2017-08-29 | $5.45 | $5.59 | $5.45 | $5.59 | $5.47 | 207 |
| 2017-08-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 1,598 |
| 2017-08-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.50 | 520 |
| 2017-08-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.51 | 125 |
| 2017-08-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.42 | 0 |
| 2017-08-22 | $5.52 | $5.62 | $5.52 | $5.54 | $5.42 | 510 |
| 2017-08-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.45 | 150 |
| 2017-08-18 | $5.77 | $5.77 | $5.65 | $5.65 | $5.53 | 372 |
| 2017-08-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.48 | 531 |
| 2017-08-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.52 | 598 |
| 2017-08-15 | $5.75 | $5.77 | $5.75 | $5.77 | $5.59 | 710 |
| 2017-08-14 | $5.72 | $5.72 | $5.68 | $5.70 | $5.52 | 6,460 |
| 2017-08-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.45 | 400 |
| 2017-08-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.43 | 100 |
| 2017-08-09 | $5.65 | $5.65 | $5.62 | $5.64 | $5.46 | 2,000 |
| 2017-08-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.45 | 50 |
| 2017-08-07 | $5.58 | $5.63 | $5.55 | $5.63 | $5.45 | 1,356 |
| 2017-08-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.30 | 100 |
| 2017-08-03 | $5.77 | $5.77 | $5.71 | $5.71 | $5.52 | 572 |
| 2017-08-02 | $5.69 | $5.82 | $5.69 | $5.82 | $5.63 | 670 |
| 2017-08-01 | $5.80 | $5.80 | $5.70 | $5.70 | $5.52 | 696 |
| 2017-07-31 | $5.65 | $5.65 | $5.59 | $5.59 | $5.41 | 906 |
| 2017-07-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.21 | 398 |
| 2017-07-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.44 | 0 |
| 2017-07-26 | $5.70 | $5.70 | $5.62 | $5.62 | $5.44 | 674 |
| 2017-07-25 | $5.61 | $5.65 | $5.61 | $5.61 | $5.43 | 1,500 |
| 2017-07-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 0 |
| 2017-07-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 10 |
| 2017-07-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 2 |
| 2017-07-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 500 |
| 2017-07-18 | $5.79 | $5.89 | $5.79 | $5.89 | $5.70 | 776 |
| 2017-07-17 | $5.28 | $5.28 | $5.22 | $5.22 | $5.06 | 600 |
| 2017-07-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.19 | 421 |
| 2017-07-13 | $5.45 | $5.50 | $5.45 | $5.50 | $5.33 | 300 |
| 2017-07-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.24 | 393 |
| 2017-07-11 | $5.47 | $5.47 | $5.36 | $5.36 | $5.19 | 580 |
| 2017-07-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.33 | 6,200 |
| 2017-07-07 | $5.40 | $5.41 | $5.40 | $5.41 | $5.24 | 7,213 |
| 2017-07-06 | $5.24 | $5.24 | $5.22 | $5.22 | $5.06 | 13,738 |
| 2017-07-05 | $5.14 | $5.16 | $5.14 | $5.16 | $5.00 | 2,993 |
| 2017-07-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.09 | 425 |
| 2017-06-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.05 | 326 |
| 2017-06-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.12 | 0 |
| 2017-06-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.12 | 0 |
| 2017-06-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.12 | 0 |
| 2017-06-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.12 | 300 |
| 2017-06-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.18 | 300 |
| 2017-06-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.13 | 800 |
| 2017-06-21 | $5.33 | $5.35 | $5.30 | $5.35 | $5.18 | 2,219 |
| 2017-06-20 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 0 |
| 2017-06-19 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 0 |
| 2017-06-16 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 2,596 |
| 2017-06-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.71 | 0 |
| 2017-06-14 | $4.91 | $4.91 | $4.86 | $4.86 | $4.71 | 2,490 |
| 2017-06-13 | $4.90 | $4.95 | $4.90 | $4.95 | $4.79 | 2,711 |
| 2017-06-12 | $4.87 | $4.87 | $4.76 | $4.78 | $4.63 | 4,407 |
| 2017-06-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 349 |
| 2017-06-08 | $4.62 | $4.66 | $4.62 | $4.66 | $4.51 | 2,554 |
| 2017-06-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 160 |
| 2017-06-06 | $4.48 | $4.50 | $4.48 | $4.50 | $4.36 | 2,748 |
| 2017-06-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.34 | 411 |
| 2017-06-02 | $4.54 | $4.57 | $4.52 | $4.56 | $4.41 | 2,463 |
| 2017-06-01 | $4.46 | $4.57 | $4.46 | $4.57 | $4.43 | 3,601 |
| 2017-05-31 | $4.45 | $4.57 | $4.45 | $4.57 | $4.29 | 4,705 |
| 2017-05-30 | $4.50 | $4.57 | $4.50 | $4.54 | $4.26 | 1,147 |
| 2017-05-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.26 | 0 |
| 2017-05-25 | $4.53 | $4.53 | $4.53 | $4.53 | $4.26 | 0 |
| 2017-05-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.26 | 628 |
| 2017-05-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.24 | 1,692 |
| 2017-05-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.22 | 222 |
| 2017-05-19 | $4.49 | $4.66 | $4.49 | $4.66 | $4.38 | 481 |
| 2017-05-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.23 | 199 |
| 2017-05-17 | $4.80 | $4.80 | $4.67 | $4.67 | $4.39 | 550 |
| 2017-05-16 | $4.60 | $4.72 | $4.60 | $4.72 | $4.44 | 1,191 |
| 2017-05-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.03 | 380 |
| 2017-05-11 | $4.39 | $4.39 | $4.35 | $4.35 | $4.09 | 700 |
| 2017-05-10 | $4.40 | $4.40 | $4.37 | $4.40 | $4.13 | 2,830 |
| 2017-05-09 | $4.41 | $4.41 | $4.41 | $4.41 | $4.04 | 0 |
| 2017-05-08 | $4.41 | $4.41 | $4.41 | $4.41 | $4.04 | 0 |
| 2017-05-05 | $4.42 | $4.48 | $4.41 | $4.41 | $4.04 | 740 |
| 2017-05-04 | $4.36 | $4.36 | $4.36 | $4.36 | $3.99 | 0 |
| 2017-05-03 | $4.45 | $4.45 | $4.36 | $4.36 | $3.99 | 1,108 |
| 2017-05-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 0 |
| 2017-05-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 0 |
| 2017-04-28 | $4.45 | $4.45 | $4.37 | $4.37 | $4.00 | 1,290 |
| 2017-04-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 0 |
| 2017-04-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 0 |
| 2017-04-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 234 |
| 2017-04-24 | $4.31 | $4.31 | $4.31 | $4.31 | $3.95 | 0 |
| 2017-04-21 | $4.41 | $4.41 | $4.31 | $4.31 | $3.95 | 936 |
| 2017-04-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.08 | 0 |
| 2017-04-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.08 | 896 |
| 2017-04-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.94 | 1,591 |
| 2017-04-17 | $4.42 | $4.49 | $4.42 | $4.49 | $4.11 | 868 |
| 2017-04-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.03 | 20 |
| 2017-04-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.03 | 0 |
| 2017-04-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.03 | 314 |
| 2017-04-10 | $4.39 | $4.39 | $4.39 | $4.39 | $4.02 | 666 |
| 2017-04-07 | $4.37 | $4.40 | $4.32 | $4.40 | $4.03 | 5,061 |
| 2017-04-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.06 | 0 |
| 2017-04-05 | $4.43 | $4.43 | $4.37 | $4.43 | $4.06 | 5,400 |
| 2017-04-04 | $4.46 | $4.49 | $4.46 | $4.49 | $4.11 | 1,028 |
| 2017-04-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.07 | 200 |
| 2017-03-31 | $4.31 | $4.37 | $4.31 | $4.37 | $4.00 | 600 |
| 2017-03-30 | $4.35 | $4.37 | $4.35 | $4.37 | $4.00 | 500 |
| 2017-03-29 | $4.39 | $4.39 | $4.39 | $4.39 | $4.02 | 400 |
| 2017-03-28 | $4.33 | $4.41 | $4.33 | $4.35 | $3.99 | 5,000 |
| 2017-03-27 | $4.37 | $4.37 | $4.37 | $4.37 | $4.00 | 1,100 |
| 2017-03-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.09 | 400 |
| 2017-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.03 | 400 |
| 2017-03-22 | $4.38 | $4.42 | $4.34 | $4.34 | $3.98 | 1,300 |
| 2017-03-21 | $4.39 | $4.39 | $4.25 | $4.25 | $3.89 | 2,300 |
| 2017-03-20 | $4.29 | $4.29 | $4.29 | $4.29 | $3.93 | 1,100 |
| 2017-03-17 | $4.42 | $4.42 | $4.36 | $4.36 | $3.99 | 600 |
| 2017-03-16 | $4.26 | $4.26 | $4.26 | $4.26 | $3.90 | 1,200 |
| 2017-03-15 | $4.20 | $4.23 | $4.19 | $4.23 | $3.88 | 6,700 |
| 2017-03-14 | $4.35 | $4.35 | $4.22 | $4.22 | $3.87 | 2,400 |
| 2017-03-13 | $4.35 | $4.43 | $4.35 | $4.43 | $4.06 | 1,000 |
| 2017-03-10 | $4.35 | $4.37 | $4.35 | $4.37 | $4.00 | 1,600 |
| 2017-03-09 | $4.37 | $4.37 | $4.35 | $4.35 | $3.99 | 200 |
| 2017-03-08 | $4.36 | $4.58 | $4.36 | $4.58 | $4.20 | 400 |
| 2017-03-07 | $4.51 | $4.55 | $4.51 | $4.55 | $4.17 | 1,000 |
| 2017-03-06 | $4.53 | $4.56 | $4.46 | $4.56 | $4.18 | 1,000 |
| 2017-03-03 | $4.55 | $4.70 | $4.55 | $4.66 | $4.27 | 4,900 |
| 2017-03-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.18 | 200 |
| 2017-03-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.22 | 900 |
| 2017-02-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.31 | 0 |
| 2017-02-27 | $4.71 | $4.75 | $4.70 | $4.70 | $4.31 | 600 |
| 2017-02-24 | $4.71 | $4.72 | $4.63 | $4.72 | $4.32 | 500 |
| 2017-02-23 | $4.58 | $4.64 | $4.52 | $4.52 | $4.14 | 5,800 |
| 2017-02-22 | $4.64 | $4.64 | $4.64 | $4.64 | $4.25 | 300 |
| 2017-02-21 | $4.81 | $4.81 | $4.70 | $4.70 | $4.31 | 12,700 |
| 2017-02-17 | $4.70 | $4.86 | $4.70 | $4.86 | $4.45 | 1,300 |
| 2017-02-16 | $4.68 | $4.70 | $4.68 | $4.70 | $4.31 | 600 |
| 2017-02-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.42 | 0 |
| 2017-02-14 | $4.80 | $4.90 | $4.80 | $4.83 | $4.42 | 1,700 |
| 2017-02-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.36 | 0 |
| 2017-02-10 | $4.76 | $4.80 | $4.76 | $4.76 | $4.36 | 4,400 |
| 2017-02-09 | $4.75 | $4.80 | $4.75 | $4.76 | $4.36 | 1,000 |
| 2017-02-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.34 | 0 |
| 2017-02-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.34 | 600 |
| 2017-02-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.31 | 0 |
| 2017-02-03 | $4.78 | $4.78 | $4.70 | $4.70 | $4.31 | 2,600 |
| 2017-02-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.52 | 500 |
| 2017-02-01 | $4.85 | $4.92 | $4.84 | $4.86 | $4.45 | 5,671 |
| 2017-01-31 | $4.78 | $4.85 | $4.78 | $4.85 | $4.44 | 4,213 |
| 2017-01-30 | $4.70 | $4.78 | $4.70 | $4.78 | $4.37 | 532 |
| 2017-01-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.35 | 240 |
| 2017-01-26 | $4.83 | $4.83 | $4.83 | $4.83 | $4.42 | 1,367 |
| 2017-01-25 | $4.72 | $4.81 | $4.72 | $4.81 | $4.41 | 358 |
| 2017-01-24 | $4.93 | $4.93 | $4.82 | $4.85 | $4.44 | 1,443 |
| 2017-01-23 | $4.89 | $4.89 | $4.83 | $4.83 | $4.42 | 224 |
| 2017-01-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.32 | 100 |
| 2017-01-19 | $4.75 | $4.75 | $4.71 | $4.72 | $4.32 | 997 |
| 2017-01-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.31 | 1,810 |
| 2017-01-17 | $4.75 | $4.78 | $4.75 | $4.78 | $4.37 | 1,483 |
| 2017-01-13 | $4.92 | $4.92 | $4.70 | $4.70 | $4.31 | 2,742 |
| 2017-01-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.42 | 1,150 |
| 2017-01-11 | $4.75 | $4.77 | $4.75 | $4.77 | $4.37 | 2,473 |
| 2017-01-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.35 | 160 |
| 2017-01-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.49 | 0 |
| 2017-01-06 | $4.85 | $4.90 | $4.85 | $4.90 | $4.49 | 5,906 |
| 2017-01-05 | $4.80 | $4.80 | $4.76 | $4.76 | $4.36 | 1,500 |
| 2017-01-04 | $4.75 | $4.80 | $4.71 | $4.80 | $4.40 | 4,660 |
| 2017-01-03 | $4.80 | $4.82 | $4.73 | $4.82 | $4.41 | 7,675 |
| 2016-12-30 | $4.80 | $4.80 | $4.75 | $4.80 | $4.40 | 3,064 |
| 2016-12-29 | $4.84 | $4.90 | $4.80 | $4.80 | $4.40 | 4,717 |
| 2016-12-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.40 | 97 |
| 2016-12-27 | $4.82 | $4.82 | $4.80 | $4.80 | $4.40 | 704 |
| 2016-12-23 | $4.85 | $4.90 | $4.80 | $4.84 | $4.43 | 4,794 |
| 2016-12-22 | $4.80 | $4.89 | $4.80 | $4.89 | $4.48 | 10,291 |
| 2016-12-21 | $4.81 | $4.86 | $4.77 | $4.84 | $4.43 | 2,809 |
| 2016-12-20 | $4.79 | $4.86 | $4.79 | $4.86 | $4.45 | 2,000 |
| 2016-12-19 | $4.92 | $4.92 | $4.90 | $4.90 | $4.49 | 11,250 |
| 2016-12-16 | $4.93 | $5.09 | $4.93 | $4.98 | $4.56 | 2,612 |
| 2016-12-15 | $4.87 | $4.97 | $4.87 | $4.97 | $4.55 | 1,745 |
| 2016-12-14 | $4.89 | $4.93 | $4.89 | $4.93 | $4.52 | 603 |
| 2016-12-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 163 |
| 2016-12-12 | $4.87 | $4.91 | $4.87 | $4.91 | $4.50 | 1,211 |
| 2016-12-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.67 | 0 |
| 2016-12-08 | $4.97 | $5.10 | $4.97 | $5.10 | $4.67 | 1,160 |
| 2016-12-07 | $5.05 | $5.05 | $4.91 | $4.91 | $4.50 | 1,689 |
| 2016-12-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.55 | 0 |
| 2016-12-05 | $4.90 | $5.00 | $4.90 | $4.96 | $4.55 | 2,000 |
| 2016-12-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.52 | 1,448 |
| 2016-12-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 0 |
| 2016-11-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 790 |
| 2016-11-29 | $5.00 | $5.03 | $4.89 | $4.89 | $4.48 | 3,654 |
| 2016-11-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.58 | 1,755 |
| 2016-11-25 | $5.04 | $5.04 | $5.04 | $5.04 | $4.62 | 0 |
| 2016-11-23 | $5.04 | $5.04 | $5.04 | $5.04 | $4.62 | 0 |
| 2016-11-22 | $5.01 | $5.06 | $5.01 | $5.04 | $4.62 | 11,090 |
| 2016-11-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.53 | 400 |
| 2016-11-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.50 | 2,000 |
| 2016-11-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.45 | 200 |
| 2016-11-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.42 | 0 |
| 2016-11-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.42 | 0 |
| 2016-11-14 | $4.70 | $4.82 | $4.70 | $4.82 | $4.42 | 2,663 |
| 2016-11-11 | $4.69 | $4.80 | $4.69 | $4.80 | $4.40 | 1,625 |
| 2016-11-10 | $4.80 | $4.89 | $4.80 | $4.89 | $4.48 | 326 |
| 2016-11-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.35 | 0 |
| 2016-11-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.35 | 0 |
| 2016-11-07 | $4.72 | $4.77 | $4.72 | $4.75 | $4.35 | 4,602 |
| 2016-11-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.33 | 0 |
| 2016-11-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.33 | 0 |
| 2016-11-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.33 | 179 |
| 2016-11-01 | $4.70 | $4.92 | $4.70 | $4.89 | $4.48 | 858 |
| 2016-10-31 | $4.82 | $4.89 | $4.82 | $4.89 | $4.48 | 1,031 |
| 2016-10-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.51 | 0 |
| 2016-10-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.51 | 405 |
| 2016-10-26 | $4.94 | $4.94 | $4.86 | $4.87 | $4.46 | 410 |
| 2016-10-25 | $5.00 | $5.00 | $4.88 | $4.90 | $4.49 | 2,317 |
| 2016-10-24 | $5.11 | $5.11 | $4.92 | $4.92 | $4.51 | 2,424 |
| 2016-10-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 0 |
| 2016-10-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 200 |
| 2016-10-19 | $5.01 | $5.10 | $5.01 | $5.06 | $4.63 | 1,821 |
| 2016-10-18 | $5.03 | $5.03 | $5.03 | $5.03 | $4.60 | 669 |
| 2016-10-17 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 0 |
| 2016-10-14 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 0 |
| 2016-10-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 0 |
| 2016-10-12 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 0 |
| 2016-10-11 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 0 |
| 2016-10-10 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 0 |
| 2016-10-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.59 | 300 |
| 2016-10-06 | $5.16 | $5.16 | $5.16 | $5.16 | $4.73 | 0 |
| 2016-10-05 | $5.16 | $5.16 | $5.16 | $5.16 | $4.73 | 624 |
| 2016-10-04 | $5.23 | $5.23 | $5.23 | $5.23 | $4.79 | 121 |
| 2016-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.67 | 10 |
| 2016-09-30 | $5.05 | $5.14 | $5.05 | $5.10 | $4.67 | 1,827 |
| 2016-09-29 | $5.11 | $5.11 | $5.11 | $5.11 | $4.68 | 0 |
| 2016-09-28 | $5.07 | $5.11 | $5.07 | $5.11 | $4.68 | 1,431 |
| 2016-09-27 | $5.01 | $5.15 | $5.01 | $5.15 | $4.72 | 2,286 |
| 2016-09-26 | $5.16 | $5.16 | $5.11 | $5.11 | $4.68 | 1,496 |
| 2016-09-23 | $5.05 | $5.19 | $5.05 | $5.19 | $4.75 | 4,935 |
| 2016-09-22 | $5.21 | $5.21 | $5.21 | $5.21 | $4.77 | 585 |
| 2016-09-21 | $5.13 | $5.24 | $5.13 | $5.24 | $4.80 | 1,485 |
| 2016-09-20 | $5.17 | $5.17 | $5.17 | $5.17 | $4.74 | 97 |
| 2016-09-19 | $5.16 | $5.17 | $5.16 | $5.17 | $4.74 | 1,513 |
| 2016-09-16 | $5.22 | $5.33 | $5.22 | $5.33 | $4.88 | 1,057 |
| 2016-09-15 | $5.18 | $5.32 | $5.18 | $5.23 | $4.79 | 3,544 |
| 2016-09-14 | $5.40 | $5.40 | $5.40 | $5.40 | $4.95 | 0 |
| 2016-09-13 | $5.40 | $5.40 | $5.40 | $5.40 | $4.95 | 0 |
| 2016-09-12 | $5.40 | $5.40 | $5.40 | $5.40 | $4.87 | 0 |
| 2016-09-09 | $5.42 | $5.42 | $5.40 | $5.40 | $4.87 | 390 |
| 2016-09-08 | $5.45 | $5.45 | $5.42 | $5.42 | $4.89 | 874 |
| 2016-09-07 | $5.21 | $5.21 | $5.21 | $5.21 | $4.71 | 150 |
| 2016-09-06 | $5.16 | $5.20 | $5.16 | $5.20 | $4.69 | 5,060 |
| 2016-09-02 | $5.14 | $5.14 | $5.14 | $5.14 | $4.64 | 232 |
| 2016-09-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.65 | 0 |
| 2016-08-31 | $5.15 | $5.15 | $5.15 | $5.15 | $4.65 | 2,649 |
| 2016-08-30 | $5.21 | $5.21 | $5.21 | $5.21 | $4.70 | 0 |
| 2016-08-29 | $5.20 | $5.21 | $5.20 | $5.21 | $4.70 | 2,162 |
| 2016-08-26 | $5.26 | $5.26 | $5.20 | $5.20 | $4.70 | 1,263 |
| 2016-08-25 | $5.28 | $5.28 | $5.28 | $5.28 | $4.71 | 0 |
| 2016-08-24 | $5.25 | $5.28 | $5.25 | $5.28 | $4.71 | 1,200 |
| 2016-08-23 | $5.22 | $5.30 | $5.22 | $5.24 | $4.67 | 4,630 |
| 2016-08-22 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 44 |
| 2016-08-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 0 |
| 2016-08-18 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 0 |
| 2016-08-17 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 0 |
| 2016-08-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 10 |
| 2016-08-15 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 50 |
| 2016-08-12 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 136 |
| 2016-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 0 |
| 2016-08-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.73 | 175 |
| 2016-08-09 | $5.35 | $5.35 | $5.35 | $5.35 | $4.77 | 0 |
| 2016-08-08 | $5.40 | $5.40 | $5.35 | $5.35 | $4.77 | 1,514 |
| 2016-08-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.70 | 2,234 |
| 2016-08-04 | $5.31 | $5.31 | $5.31 | $5.31 | $4.74 | 0 |
| 2016-08-03 | $5.31 | $5.35 | $5.31 | $5.31 | $4.74 | 2,166 |
| 2016-08-02 | $5.39 | $5.39 | $5.39 | $5.39 | $4.81 | 100 |
| 2016-08-01 | $5.44 | $5.44 | $5.44 | $5.44 | $4.85 | 0 |
| 2016-07-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.85 | 0 |
| 2016-07-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.85 | 900 |
| 2016-07-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.12 | 0 |
| 2016-07-26 | $5.73 | $5.74 | $5.73 | $5.74 | $5.12 | 2,559 |
| 2016-07-25 | $5.72 | $5.73 | $5.65 | $5.73 | $5.11 | 4,672 |
| 2016-07-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.85 | 56 |
| 2016-07-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.85 | 4,745 |
| 2016-07-20 | $5.47 | $5.47 | $5.47 | $5.47 | $4.88 | 100 |
| 2016-07-19 | $5.43 | $5.43 | $5.43 | $5.43 | $4.84 | 0 |
| 2016-07-18 | $5.45 | $5.45 | $5.43 | $5.43 | $4.84 | 1,225 |
| 2016-07-15 | $5.43 | $5.48 | $5.43 | $5.48 | $4.89 | 5,755 |
| 2016-07-14 | $5.26 | $5.26 | $5.26 | $5.26 | $4.69 | 750 |
| 2016-07-13 | $5.23 | $5.23 | $5.20 | $5.20 | $4.64 | 1,300 |
| 2016-07-12 | $5.15 | $5.16 | $5.15 | $5.16 | $4.60 | 2,704 |
| 2016-07-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.55 | 242 |
| 2016-07-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.46 | 250 |
| 2016-07-07 | $4.96 | $5.01 | $4.92 | $5.01 | $4.47 | 1,703 |
| 2016-07-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.40 | 200 |
| 2016-07-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.37 | 227 |
| 2016-07-01 | $5.03 | $5.03 | $5.02 | $5.02 | $4.48 | 555 |
| 2016-06-30 | $4.97 | $5.01 | $4.97 | $5.01 | $4.47 | 690 |
| 2016-06-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.44 | 1,080 |
| 2016-06-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.39 | 439 |
| 2016-06-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.37 | 190 |
| 2016-06-24 | $4.91 | $5.05 | $4.91 | $4.95 | $4.42 | 1,587 |
| 2016-06-23 | $5.12 | $5.18 | $5.12 | $5.14 | $4.59 | 4,987 |
| 2016-06-22 | $5.03 | $5.10 | $5.03 | $5.09 | $4.54 | 3,306 |
| 2016-06-21 | $4.84 | $4.97 | $4.84 | $4.97 | $4.43 | 3,332 |
| 2016-06-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.38 | 500 |
| 2016-06-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.35 | 258 |
| 2016-06-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.43 | 102 |
| 2016-06-15 | $4.90 | $4.97 | $4.90 | $4.97 | $4.43 | 1,268 |
| 2016-06-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.38 | 338 |
| 2016-06-13 | $4.92 | $4.92 | $4.83 | $4.87 | $4.34 | 6,483 |
| 2016-06-10 | $4.92 | $4.95 | $4.92 | $4.95 | $4.42 | 2,900 |
| 2016-06-09 | $4.95 | $4.95 | $4.90 | $4.90 | $4.37 | 1,972 |
| 2016-06-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.44 | 390 |
| 2016-06-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.39 | 296 |
| 2016-06-06 | $4.83 | $4.90 | $4.83 | $4.90 | $4.37 | 2,189 |
| 2016-06-03 | $4.90 | $5.02 | $4.90 | $4.92 | $4.39 | 1,226 |
| 2016-06-02 | $4.92 | $4.92 | $4.90 | $4.91 | $4.38 | 4,000 |
| 2016-06-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.51 | 0 |
| 2016-05-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.51 | 0 |
| 2016-05-27 | $4.95 | $5.05 | $4.95 | $5.05 | $4.51 | 316 |
| 2016-05-26 | $5.02 | $5.02 | $5.01 | $5.01 | $4.47 | 2,725 |
| 2016-05-25 | $4.92 | $4.92 | $4.92 | $4.92 | $4.39 | 0 |
| 2016-05-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.39 | 1,000 |
| 2016-05-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.35 | 0 |
| 2016-05-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.35 | 519 |
| 2016-05-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.28 | 659 |
| 2016-05-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.28 | 250 |
| 2016-05-17 | $4.87 | $4.87 | $4.75 | $4.86 | $4.33 | 500 |
| 2016-05-16 | $4.89 | $4.89 | $4.89 | $4.89 | $4.36 | 150 |
| 2016-05-13 | $5.18 | $5.18 | $5.10 | $5.10 | $4.55 | 206 |
| 2016-05-12 | $5.32 | $5.32 | $5.14 | $5.32 | $4.75 | 3,307 |
| 2016-05-11 | $5.39 | $5.39 | $5.39 | $5.39 | $4.67 | 0 |
| 2016-05-10 | $5.39 | $5.39 | $5.39 | $5.39 | $4.67 | 600 |
| 2016-05-09 | $5.24 | $5.24 | $5.24 | $5.24 | $4.54 | 0 |
| 2016-05-06 | $5.24 | $5.24 | $5.24 | $5.24 | $4.54 | 35,511 |
| 2016-05-05 | $5.19 | $5.19 | $5.19 | $5.19 | $4.50 | 797 |
| 2016-05-04 | $5.11 | $5.11 | $5.11 | $5.11 | $4.43 | 100 |
| 2016-05-03 | $5.10 | $5.15 | $5.10 | $5.15 | $4.47 | 665 |
| 2016-05-02 | $5.20 | $5.20 | $5.17 | $5.17 | $4.48 | 822 |
| 2016-04-29 | $5.42 | $5.42 | $5.42 | $5.42 | $4.70 | 0 |
| 2016-04-28 | $5.42 | $5.42 | $5.42 | $5.42 | $4.70 | 5,845 |
| 2016-04-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.60 | 1,050 |
| 2016-04-26 | $5.36 | $5.36 | $5.36 | $5.36 | $4.64 | 274 |
| 2016-04-25 | $5.26 | $5.26 | $5.26 | $5.26 | $4.56 | 473 |
| 2016-04-22 | $5.50 | $5.50 | $5.50 | $5.50 | $4.77 | 369 |
| 2016-04-21 | $5.37 | $5.37 | $5.37 | $5.37 | $4.66 | 0 |
| 2016-04-20 | $5.35 | $5.37 | $5.35 | $5.37 | $4.66 | 1,332 |
| 2016-04-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.60 | 855 |
| 2016-04-18 | $5.28 | $5.28 | $5.28 | $5.28 | $4.58 | 251 |
| 2016-04-15 | $5.35 | $5.35 | $5.30 | $5.31 | $4.60 | 1,842 |
| 2016-04-14 | $5.36 | $5.39 | $5.36 | $5.39 | $4.67 | 4,325 |
| 2016-04-13 | $5.36 | $5.37 | $5.35 | $5.37 | $4.66 | 1,198 |
| 2016-04-12 | $5.20 | $5.27 | $5.20 | $5.27 | $4.57 | 5,489 |
| 2016-04-11 | $5.15 | $5.20 | $5.15 | $5.15 | $4.47 | 4,508 |
| 2016-04-08 | $5.17 | $5.17 | $5.17 | $5.17 | $4.48 | 711 |
| 2016-04-07 | $5.12 | $5.12 | $5.10 | $5.10 | $4.42 | 3,807 |
| 2016-04-06 | $5.13 | $5.13 | $5.13 | $5.13 | $4.44 | 161 |
| 2016-04-05 | $5.14 | $5.14 | $5.14 | $5.14 | $4.46 | 350 |
| 2016-04-04 | $5.16 | $5.19 | $5.16 | $5.17 | $4.48 | 1,860 |
| 2016-04-01 | $5.12 | $5.14 | $5.12 | $5.13 | $4.45 | 4,837 |
| 2016-03-31 | $5.19 | $5.20 | $5.18 | $5.18 | $4.49 | 12,014 |
| 2016-03-30 | $5.21 | $5.21 | $5.19 | $5.19 | $4.50 | 9,828 |
| 2016-03-29 | $5.11 | $5.11 | $5.11 | $5.11 | $4.43 | 334 |
| 2016-03-28 | $5.15 | $5.24 | $5.15 | $5.24 | $4.54 | 1,454 |
| 2016-03-24 | $5.13 | $5.24 | $5.13 | $5.24 | $4.54 | 500 |
| 2016-03-23 | $5.20 | $5.20 | $5.20 | $5.20 | $4.51 | 100 |
| 2016-03-22 | $5.20 | $5.20 | $5.20 | $5.20 | $4.51 | 786 |
| 2016-03-21 | $5.16 | $5.20 | $5.16 | $5.20 | $4.51 | 1,339 |
| 2016-03-18 | $5.23 | $5.23 | $5.23 | $5.23 | $4.54 | 202 |
| 2016-03-17 | $5.23 | $5.23 | $5.23 | $5.23 | $4.54 | 500 |
| 2016-03-16 | $5.23 | $5.23 | $5.23 | $5.23 | $4.53 | 287 |
| 2016-03-15 | $5.19 | $5.19 | $5.19 | $5.19 | $4.50 | 0 |
| 2016-03-14 | $5.21 | $5.21 | $5.19 | $5.19 | $4.50 | 3,064 |
| 2016-03-11 | $5.16 | $5.16 | $5.16 | $5.16 | $4.47 | 1,100 |
| 2016-03-10 | $5.17 | $5.27 | $5.07 | $5.07 | $4.40 | 536 |
| 2016-03-09 | $5.07 | $5.07 | $5.07 | $5.07 | $4.40 | 0 |
| 2016-03-08 | $5.11 | $5.11 | $5.07 | $5.07 | $4.40 | 1,710 |
| 2016-03-07 | $5.28 | $5.28 | $5.11 | $5.11 | $4.43 | 499 |
| 2016-03-04 | $5.38 | $5.38 | $5.38 | $5.38 | $4.66 | 590 |
| 2016-03-03 | $5.31 | $5.31 | $5.31 | $5.31 | $4.60 | 66 |
| 2016-03-02 | $5.31 | $5.31 | $5.31 | $5.31 | $4.60 | 700 |
| 2016-03-01 | $5.24 | $5.30 | $5.24 | $5.30 | $4.60 | 8,873 |
| 2016-02-29 | $5.07 | $5.07 | $5.07 | $5.07 | $4.40 | 0 |
| 2016-02-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.40 | 1,246 |
| 2016-02-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.33 | 1,509 |
| 2016-02-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.32 | 1,114 |
| 2016-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.34 | 398 |
| 2016-02-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.23 | 91 |
| 2016-02-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.23 | 140 |
| 2016-02-18 | $4.89 | $4.91 | $4.89 | $4.91 | $4.26 | 324 |
| 2016-02-17 | $4.86 | $4.91 | $4.86 | $4.91 | $4.26 | 406 |
| 2016-02-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.21 | 500 |
| 2016-02-12 | $4.59 | $4.63 | $4.59 | $4.63 | $4.01 | 4,051 |
| 2016-02-11 | $4.54 | $4.55 | $4.39 | $4.55 | $3.95 | 1,597 |
| 2016-02-10 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 2,955 |
| 2016-02-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.03 | 140 |
| 2016-02-08 | $4.57 | $4.74 | $4.57 | $4.74 | $4.11 | 1,456 |
| 2016-02-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.04 | 502 |
| 2016-02-04 | $4.71 | $4.71 | $4.55 | $4.59 | $3.98 | 4,412 |
| 2016-02-03 | $4.65 | $4.65 | $4.56 | $4.57 | $3.96 | 930 |
| 2016-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $3.89 | 120 |
| 2016-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $3.89 | 700 |
| 2016-01-29 | $4.60 | $4.60 | $4.60 | $4.60 | $3.99 | 147 |
| 2016-01-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.03 | 193 |
| 2016-01-27 | $4.59 | $4.59 | $4.52 | $4.52 | $3.92 | 3,726 |
| 2016-01-26 | $4.51 | $4.51 | $4.51 | $4.51 | $3.91 | 0 |
| 2016-01-25 | $4.51 | $4.51 | $4.51 | $4.51 | $3.91 | 1,271 |
| 2016-01-22 | $4.55 | $4.58 | $4.55 | $4.57 | $3.96 | 1,151 |
| 2016-01-21 | $4.44 | $4.49 | $4.40 | $4.43 | $3.84 | 5,450 |
| 2016-01-20 | $4.48 | $4.48 | $4.46 | $4.47 | $3.88 | 12,105 |
| 2016-01-19 | $4.44 | $4.48 | $4.44 | $4.48 | $3.88 | 3,034 |
| 2016-01-15 | $4.51 | $4.54 | $4.51 | $4.54 | $3.94 | 1,505 |
| 2016-01-14 | $4.69 | $4.72 | $4.66 | $4.66 | $4.04 | 3,600 |
| 2016-01-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.14 | 0 |
| 2016-01-12 | $4.80 | $4.85 | $4.77 | $4.77 | $4.14 | 5,379 |
| 2016-01-11 | $4.72 | $4.77 | $4.72 | $4.77 | $4.14 | 2,167 |
| 2016-01-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.17 | 2,000 |
| 2016-01-07 | $4.95 | $4.95 | $4.80 | $4.95 | $4.29 | 2,404 |
| 2016-01-06 | $5.00 | $5.00 | $4.93 | $4.93 | $4.27 | 4,300 |
| 2016-01-05 | $5.23 | $5.23 | $5.23 | $5.23 | $4.53 | 1 |
| 2016-01-04 | $5.23 | $5.23 | $5.23 | $5.23 | $4.53 | 1,690 |
| 2015-12-31 | $5.16 | $5.16 | $5.12 | $5.12 | $4.44 | 615 |
| 2015-12-30 | $5.11 | $5.11 | $5.08 | $5.08 | $4.40 | 10,673 |
| 2015-12-29 | $5.11 | $5.13 | $5.10 | $5.10 | $4.42 | 1,634 |
| 2015-12-28 | $5.08 | $5.08 | $5.08 | $5.08 | $4.40 | 250 |
| 2015-12-24 | $5.11 | $5.11 | $5.11 | $5.11 | $4.43 | 1,400 |
| 2015-12-23 | $5.18 | $5.19 | $5.18 | $5.19 | $4.50 | 423 |
| 2015-12-22 | $5.11 | $5.14 | $5.11 | $5.11 | $4.43 | 380 |
| 2015-12-21 | $5.13 | $5.24 | $5.09 | $5.09 | $4.41 | 2,972 |
| 2015-12-18 | $5.20 | $5.20 | $5.20 | $5.20 | $4.51 | 500 |
| 2015-12-17 | $5.16 | $5.16 | $5.16 | $5.16 | $4.47 | 200 |
| 2015-12-16 | $5.12 | $5.18 | $5.12 | $5.18 | $4.49 | 3,961 |
| 2015-12-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.42 | 3 |
| 2015-12-14 | $5.20 | $5.20 | $5.10 | $5.10 | $4.42 | 1,915 |
| 2015-12-11 | $5.17 | $5.17 | $5.04 | $5.04 | $4.37 | 1,738 |
| 2015-12-10 | $5.21 | $5.22 | $5.19 | $5.19 | $4.50 | 643 |
| 2015-12-09 | $5.19 | $5.26 | $5.17 | $5.26 | $4.56 | 1,500 |
| 2015-12-08 | $5.12 | $5.12 | $5.09 | $5.09 | $4.41 | 474 |
| 2015-12-07 | $5.19 | $5.19 | $5.16 | $5.16 | $4.47 | 1,094 |
| 2015-12-04 | $5.16 | $5.16 | $5.16 | $5.16 | $4.47 | 500 |
| 2015-12-03 | $5.08 | $5.08 | $5.08 | $5.08 | $4.40 | 400 |
| 2015-12-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.51 | 1,000 |
| 2015-12-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.48 | 652 |
| 2015-11-30 | $5.25 | $5.25 | $5.17 | $5.17 | $4.48 | 652 |
| 2015-11-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.55 | 0 |
| 2015-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | $4.55 | 190 |
| 2015-11-24 | $5.30 | $5.30 | $5.30 | $5.30 | $4.60 | 853 |
| 2015-11-23 | $5.26 | $5.26 | $5.26 | $5.26 | $4.56 | 521 |
| 2015-11-20 | $5.19 | $5.19 | $5.18 | $5.18 | $4.49 | 1,094 |
| 2015-11-19 | $5.33 | $5.33 | $5.19 | $5.19 | $4.50 | 2,349 |
| 2015-11-18 | $5.16 | $5.16 | $5.05 | $5.05 | $4.38 | 1,100 |
| 2015-11-17 | $5.30 | $5.30 | $5.16 | $5.16 | $4.47 | 2,049 |
| 2015-11-16 | $5.30 | $5.30 | $5.29 | $5.30 | $4.60 | 5,113 |
| 2015-11-13 | $5.18 | $5.18 | $5.14 | $5.14 | $4.46 | 0 |
| 2015-11-12 | $5.18 | $5.18 | $5.14 | $5.14 | $4.46 | 300 |
| 2015-11-11 | $5.20 | $5.20 | $5.20 | $5.20 | $4.51 | 500 |
| 2015-11-10 | $5.25 | $5.25 | $5.21 | $5.22 | $4.53 | 1,881 |
| 2015-11-09 | $5.27 | $5.28 | $5.26 | $5.28 | $4.58 | 0 |
| 2015-11-06 | $5.27 | $5.28 | $5.26 | $5.28 | $4.58 | 13,142 |
| 2015-11-05 | $5.33 | $5.33 | $5.33 | $5.33 | $4.62 | 365 |
| 2015-11-04 | $5.32 | $5.33 | $5.32 | $5.33 | $4.62 | 3,628 |
| 2015-11-03 | $5.30 | $5.35 | $5.30 | $5.30 | $4.60 | 2,300 |
| 2015-11-02 | $5.30 | $5.34 | $5.30 | $5.33 | $4.62 | 1,194 |
| 2015-10-30 | $5.57 | $5.57 | $5.48 | $5.48 | $4.75 | 400 |
| 2015-10-29 | $5.68 | $5.79 | $5.65 | $5.79 | $5.02 | 3,603 |
| 2015-10-28 | $5.94 | $5.94 | $5.85 | $5.90 | $5.12 | 481 |
| 2015-10-27 | $5.79 | $6.02 | $5.79 | $6.02 | $5.22 | 700 |
| 2015-10-26 | $5.77 | $5.80 | $5.77 | $5.80 | $5.03 | 797 |
| 2015-10-23 | $5.95 | $6.00 | $5.95 | $5.96 | $5.17 | 1,001 |
| 2015-10-22 | $5.91 | $5.91 | $5.86 | $5.86 | $5.08 | 998 |
| 2015-10-21 | $5.79 | $5.82 | $5.79 | $5.82 | $5.04 | 2,295 |
| 2015-10-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.07 | 3,737 |
| 2015-10-19 | $5.99 | $5.99 | $5.80 | $5.80 | $5.03 | 2,393 |
| 2015-10-16 | $5.89 | $6.01 | $5.89 | $6.01 | $5.21 | 0 |
| 2015-10-15 | $5.89 | $6.01 | $5.89 | $6.01 | $5.21 | 0 |
| 2015-10-14 | $5.89 | $6.01 | $5.89 | $6.01 | $5.21 | 374 |
| 2015-10-13 | $5.91 | $5.95 | $5.89 | $5.89 | $5.11 | 1,080 |
| 2015-10-12 | $5.98 | $6.06 | $5.96 | $6.06 | $5.25 | 5,155 |
| 2015-10-09 | $6.14 | $6.14 | $6.03 | $6.12 | $5.31 | 2,134 |
| 2015-10-08 | $6.07 | $6.07 | $5.98 | $5.98 | $5.18 | 460 |
| 2015-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $5.38 | 0 |
| 2015-10-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.38 | 399 |
| 2015-10-05 | $6.19 | $6.19 | $6.15 | $6.15 | $5.33 | 985 |
| 2015-10-02 | $6.13 | $6.13 | $6.13 | $6.13 | $5.32 | 0 |
| 2015-10-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.32 | 541 |
| 2015-09-30 | $5.95 | $6.14 | $5.95 | $6.14 | $5.32 | 3,903 |
| 2015-09-29 | $6.10 | $6.10 | $6.10 | $6.10 | $5.29 | 0 |
| 2015-09-28 | $6.10 | $6.10 | $6.10 | $6.10 | $5.29 | 0 |
| 2015-09-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.29 | 1,100 |
| 2015-09-24 | $6.08 | $6.14 | $6.08 | $6.08 | $5.27 | 0 |
| 2015-09-23 | $6.08 | $6.14 | $6.08 | $6.08 | $5.27 | 2,238 |
| 2015-09-22 | $6.05 | $6.05 | $5.99 | $5.99 | $5.19 | 1,502 |
| 2015-09-21 | $5.89 | $5.95 | $5.88 | $5.95 | $5.16 | 6,772 |
| 2015-09-18 | $5.81 | $5.81 | $5.81 | $5.81 | $5.04 | 0 |
| 2015-09-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.04 | 582 |
| 2015-09-16 | $5.79 | $5.96 | $5.79 | $5.96 | $5.17 | 0 |
| 2015-09-15 | $5.79 | $5.96 | $5.79 | $5.96 | $5.17 | 1,278 |
| 2015-09-14 | $5.75 | $5.79 | $5.75 | $5.79 | $5.02 | 714 |
| 2015-09-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.05 | 748 |
| 2015-09-10 | $5.71 | $5.71 | $5.71 | $5.71 | $4.95 | 4,081 |
| 2015-09-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.08 | 380 |
| 2015-09-08 | $6.04 | $6.05 | $6.04 | $6.05 | $5.25 | 1,079 |
| 2015-09-04 | $6.02 | $6.05 | $5.94 | $6.05 | $5.25 | 6,678 |
| 2015-09-03 | $6.02 | $6.02 | $5.91 | $5.91 | $5.12 | 2,716 |
| 2015-09-02 | $5.86 | $5.87 | $5.86 | $5.87 | $5.09 | 691 |
| 2015-09-01 | $6.08 | $6.08 | $6.00 | $6.00 | $5.20 | 2,300 |
| 2015-08-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.20 | 1,000 |
| 2015-08-28 | $5.95 | $5.98 | $5.92 | $5.92 | $5.13 | 1,131 |
| 2015-08-27 | $5.96 | $5.97 | $5.96 | $5.97 | $5.18 | 250 |
| 2015-08-26 | $5.85 | $5.85 | $5.79 | $5.82 | $5.05 | 8,575 |
| 2015-08-25 | $5.76 | $5.85 | $5.75 | $5.75 | $4.89 | 12,384 |
| 2015-08-24 | $5.70 | $5.70 | $5.57 | $5.57 | $4.74 | 3,358 |
| 2015-08-21 | $5.90 | $5.98 | $5.90 | $5.95 | $5.06 | 9,651 |
| 2015-08-20 | $6.22 | $6.22 | $6.21 | $6.21 | $5.28 | 650 |
| 2015-08-19 | $6.26 | $6.26 | $6.22 | $6.22 | $5.29 | 14,276 |
| 2015-08-18 | $6.35 | $6.35 | $6.34 | $6.35 | $5.40 | 4,921 |
| 2015-08-17 | $6.23 | $6.31 | $6.23 | $6.30 | $5.36 | 7,538 |
| 2015-08-14 | $6.36 | $6.36 | $6.34 | $6.34 | $5.40 | 671 |
| 2015-08-13 | $6.35 | $6.35 | $6.33 | $6.33 | $5.38 | 3,860 |
| 2015-08-12 | $6.30 | $6.30 | $6.30 | $6.30 | $5.36 | 905 |
| 2015-08-11 | $6.19 | $6.19 | $6.17 | $6.17 | $5.25 | 0 |
| 2015-08-10 | $6.19 | $6.19 | $6.17 | $6.17 | $5.25 | 2,339 |
HUTCHISON TELECO ADR (HTHKY) News Headlines
Recent HUTCHISON TELECO ADR (HTHKY) News
Similar Companies to HUTCHISON TELECO ADR (HTHKY) 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 | -- | -- | -- |