Kobe Steel Ltd (KBSTY) Exchange: PINK
Data as of May 2, 2025
$4.99 ($-0.07) -1.38%
Kobe Steel Ltd - Daily Information
Click for more stock information on Kobe Steel Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.05 |
| Previous Close | $4.99 |
| High | $5.05 |
| Low | $4.95 |
| Adjusted Open | $5.05 |
| Previous Adjusted Close | $4.99 |
| Adjusted High | $5.05 |
| Adjusted Low | $4.95 |
About Kobe Steel Ltd (KBSTY)
DELISTED - Kobe Steel, Ltd. operates in the materials and machinery sectors in Japan and internationally. The companys Iron & Steel segment offers steel products, such as steel wire rods and bars, steel plates, steel sheets, and pig iron; steel castings and forgings; titanium products; and steel powders, as well as is engaged in the power supply. Its Welding segment provides welding materials, welding systems, high functional materials, and related services. The companys Aluminum & Copper segment offers aluminum sheets and plates, aluminum extrusions and fabricated products, aluminum castings and forgings, copper sheets and strips, and copper tubes. Its Machinery segment provides tire and rubber machinery, plastic processing machinery, advanced technology equipment, metalworking machinery, nonstandard compressors, standard compressors, chemical and energy equipment, nuclear power equipment, and related services. The companys Engineering segment offers products and services, including iron making processes, iron ore-pelletizing systems, nuclear power products, chemical weapon destruction services, steel structures, urban transit systems, and upgrading of low-rank coal. Its Kobelco Eco-Solutions segment provides water treatment products, cooling towers, waste treatment and recycling, process equipment, and environmental analysis services. The companys Kobelco Construction Machinery segment offers construction equipment, construction recycling machinery, metal recycling machinery, resource recycling machinery, and forestry machinery. Its Kobelco Cranes segment provides crawler and wheel cranes, work vessels, and specialized base machines for civil engineering and foundation work. The companys Other Businesses segment develops, constructs, and sells real estate properties, as well as is engaged in the material analysis and testing, structural assessment, manufacture, and sale of sputtering targets. Kobe Steel, Ltd. was founded in 1905 and is headquartered in Kobe, Japan.
Invest in Kobe Steel Ltd (KBSTY)
Historical Stock Data for Kobe Steel Ltd (KBSTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-26 | $5.05 | $5.05 | $4.95 | $4.99 | $4.99 | 13,576 |
| 2018-04-25 | $5.11 | $5.11 | $5.06 | $5.06 | $5.06 | 2,444 |
| 2018-04-24 | $5.29 | $5.40 | $5.10 | $5.40 | $5.40 | 11,518 |
| 2018-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,015 |
| 2018-04-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 100 |
| 2018-04-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,185 |
| 2018-04-18 | $5.08 | $5.10 | $5.08 | $5.10 | $5.10 | 49,489 |
| 2018-04-17 | $5.05 | $5.08 | $4.97 | $5.08 | $5.08 | 395 |
| 2018-04-16 | $5.01 | $5.06 | $5.01 | $5.03 | $5.03 | 8,930 |
| 2018-04-13 | $4.99 | $5.01 | $4.99 | $4.99 | $4.99 | 3,596 |
| 2018-04-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 270 |
| 2018-04-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 277 |
| 2018-04-10 | $4.91 | $4.96 | $4.91 | $4.95 | $4.95 | 1,788 |
| 2018-04-09 | $4.91 | $4.91 | $4.79 | $4.85 | $4.85 | 3,412 |
| 2018-04-06 | $5.07 | $5.07 | $4.82 | $4.89 | $4.89 | 1,181 |
| 2018-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 22,179 |
| 2018-04-04 | $4.91 | $5.04 | $4.89 | $4.89 | $4.89 | 232,076 |
| 2018-04-03 | $5.00 | $5.06 | $4.99 | $4.99 | $4.99 | 836 |
| 2018-04-02 | $4.95 | $4.99 | $4.92 | $4.99 | $4.99 | 11,579 |
| 2018-03-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 35 |
| 2018-03-28 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 89 |
| 2018-03-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 235 |
| 2018-03-26 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 73 |
| 2018-03-23 | $4.67 | $4.78 | $4.67 | $4.78 | $4.78 | 1,241 |
| 2018-03-22 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 403 |
| 2018-03-21 | $4.90 | $4.90 | $4.89 | $4.89 | $4.89 | 2,657 |
| 2018-03-20 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 472 |
| 2018-03-19 | $4.93 | $4.93 | $4.85 | $4.85 | $4.85 | 607 |
| 2018-03-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 100 |
| 2018-03-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 755 |
| 2018-03-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-03-13 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 700 |
| 2018-03-12 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 3,345 |
| 2018-03-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 30 |
| 2018-03-08 | $4.91 | $5.14 | $4.91 | $5.14 | $5.14 | 885 |
| 2018-03-07 | $4.76 | $4.84 | $4.76 | $4.84 | $4.84 | 870 |
| 2018-03-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 101 |
| 2018-03-05 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 1,431 |
| 2018-03-02 | $5.11 | $5.20 | $5.11 | $5.20 | $5.20 | 5,836 |
| 2018-03-01 | $5.39 | $5.39 | $5.25 | $5.25 | $5.25 | 11,030 |
| 2018-02-28 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 2,100 |
| 2018-02-27 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 295 |
| 2018-02-26 | $5.60 | $5.66 | $5.60 | $5.66 | $5.66 | 3,399 |
| 2018-02-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 5,574 |
| 2018-02-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2018-02-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 13,500 |
| 2018-02-20 | $5.85 | $5.85 | $5.56 | $5.56 | $5.56 | 5,116 |
| 2018-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 113 |
| 2018-02-15 | $5.28 | $5.30 | $5.25 | $5.27 | $5.27 | 1,325 |
| 2018-02-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,242 |
| 2018-02-13 | $5.04 | $5.04 | $4.97 | $5.02 | $5.02 | 5,363 |
| 2018-02-12 | $4.85 | $5.03 | $4.85 | $5.03 | $5.03 | 6,990 |
| 2018-02-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,000 |
| 2018-02-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 268 |
| 2018-02-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 284 |
| 2018-02-06 | $5.20 | $5.21 | $5.04 | $5.21 | $5.21 | 5,196 |
| 2018-02-05 | $5.39 | $5.40 | $5.23 | $5.40 | $5.40 | 2,068 |
| 2018-02-02 | $5.62 | $5.62 | $5.39 | $5.39 | $5.39 | 14,458 |
| 2018-02-01 | $5.32 | $5.55 | $5.32 | $5.48 | $5.48 | 32,626 |
| 2018-01-31 | $5.20 | $5.35 | $5.20 | $5.21 | $5.21 | 3,489 |
| 2018-01-30 | $5.26 | $5.26 | $5.24 | $5.25 | $5.25 | 84,585 |
| 2018-01-29 | $5.18 | $5.24 | $5.17 | $5.24 | $5.24 | 5,420 |
| 2018-01-26 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 1,577 |
| 2018-01-25 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 1,821 |
| 2018-01-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,600 |
| 2018-01-23 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 4,118 |
| 2018-01-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-01-19 | $4.98 | $4.98 | $4.92 | $4.96 | $4.96 | 1,421 |
| 2018-01-18 | $5.07 | $5.07 | $4.85 | $4.86 | $4.86 | 4,393 |
| 2018-01-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4 |
| 2018-01-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,150 |
| 2018-01-12 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 2,825 |
| 2018-01-11 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 11,041 |
| 2018-01-10 | $4.83 | $4.87 | $4.83 | $4.86 | $4.86 | 1,529 |
| 2018-01-09 | $4.90 | $4.90 | $4.86 | $4.90 | $4.90 | 1,452 |
| 2018-01-08 | $5.05 | $5.05 | $4.95 | $4.95 | $4.95 | 816 |
| 2018-01-05 | $4.86 | $4.97 | $4.86 | $4.90 | $4.90 | 11,535 |
| 2018-01-04 | $4.75 | $4.75 | $4.73 | $4.73 | $4.73 | 11,205 |
| 2018-01-03 | $4.59 | $4.68 | $4.59 | $4.68 | $4.68 | 16,549 |
| 2018-01-02 | $4.54 | $4.60 | $4.54 | $4.59 | $4.59 | 2,114 |
| 2017-12-29 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 2,940 |
| 2017-12-28 | $4.54 | $4.61 | $4.54 | $4.56 | $4.56 | 4,948 |
| 2017-12-27 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 10,144 |
| 2017-12-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 442 |
| 2017-12-22 | $4.53 | $4.53 | $4.50 | $4.50 | $4.50 | 9,444 |
| 2017-12-21 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 850 |
| 2017-12-20 | $4.58 | $4.59 | $4.53 | $4.59 | $4.59 | 5,845 |
| 2017-12-19 | $4.53 | $4.63 | $4.53 | $4.63 | $4.63 | 2,795 |
| 2017-12-18 | $4.59 | $4.64 | $4.59 | $4.62 | $4.62 | 1,308 |
| 2017-12-15 | $4.65 | $4.72 | $4.64 | $4.65 | $4.65 | 1,542 |
| 2017-12-14 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 2,159 |
| 2017-12-13 | $4.71 | $4.71 | $4.66 | $4.66 | $4.66 | 1,575 |
| 2017-12-12 | $4.69 | $4.73 | $4.64 | $4.73 | $4.73 | 3,586 |
| 2017-12-11 | $4.79 | $4.79 | $4.59 | $4.69 | $4.69 | 4,045 |
| 2017-12-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2017-12-07 | $4.55 | $4.64 | $4.55 | $4.60 | $4.60 | 1,966 |
| 2017-12-06 | $4.53 | $4.56 | $4.53 | $4.56 | $4.56 | 891 |
| 2017-12-05 | $4.63 | $4.63 | $4.59 | $4.62 | $4.62 | 4,631 |
| 2017-12-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 179 |
| 2017-12-01 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 1,102 |
| 2017-11-30 | $4.75 | $4.75 | $4.61 | $4.62 | $4.62 | 3,003 |
| 2017-11-29 | $4.63 | $4.69 | $4.63 | $4.63 | $4.63 | 12,722 |
| 2017-11-28 | $4.66 | $4.66 | $4.45 | $4.57 | $4.57 | 5,046 |
| 2017-11-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 100 |
| 2017-11-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2017-11-22 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 1,313 |
| 2017-11-21 | $4.65 | $4.70 | $4.61 | $4.61 | $4.61 | 3,897 |
| 2017-11-20 | $4.49 | $4.65 | $4.49 | $4.60 | $4.60 | 4,451 |
| 2017-11-17 | $4.42 | $4.48 | $4.42 | $4.48 | $4.48 | 554 |
| 2017-11-16 | $4.53 | $4.66 | $4.53 | $4.66 | $4.66 | 4,678 |
| 2017-11-15 | $4.55 | $4.75 | $4.55 | $4.56 | $4.56 | 1,950 |
| 2017-11-14 | $4.96 | $4.96 | $4.74 | $4.79 | $4.79 | 8,320 |
| 2017-11-13 | $4.66 | $4.70 | $4.64 | $4.68 | $4.68 | 23,043 |
| 2017-11-10 | $4.83 | $4.83 | $4.78 | $4.78 | $4.78 | 6,620 |
| 2017-11-09 | $4.71 | $4.71 | $4.68 | $4.69 | $4.69 | 6,540 |
| 2017-11-08 | $4.75 | $4.77 | $4.65 | $4.70 | $4.70 | 6,712 |
| 2017-11-07 | $4.84 | $4.84 | $4.69 | $4.72 | $4.72 | 9,636 |
| 2017-11-06 | $4.80 | $4.84 | $4.71 | $4.80 | $4.80 | 11,859 |
| 2017-11-03 | $4.80 | $4.80 | $4.69 | $4.72 | $4.72 | 12,089 |
| 2017-11-02 | $4.70 | $4.71 | $4.60 | $4.71 | $4.71 | 32,931 |
| 2017-11-01 | $4.25 | $4.45 | $4.25 | $4.34 | $4.34 | 18,608 |
| 2017-10-31 | $4.20 | $4.20 | $4.12 | $4.15 | $4.15 | 50,122 |
| 2017-10-30 | $4.05 | $4.21 | $4.00 | $4.15 | $4.15 | 20,664 |
| 2017-10-27 | $3.91 | $3.93 | $3.91 | $3.91 | $3.91 | 1,170 |
| 2017-10-26 | $4.05 | $4.05 | $3.95 | $3.95 | $3.95 | 16,637 |
| 2017-10-25 | $3.92 | $3.92 | $3.85 | $3.86 | $3.86 | 12,304 |
| 2017-10-24 | $3.90 | $3.92 | $3.85 | $3.90 | $3.90 | 18,693 |
| 2017-10-23 | $3.78 | $3.92 | $3.78 | $3.80 | $3.80 | 24,442 |
| 2017-10-20 | $3.90 | $3.90 | $3.87 | $3.90 | $3.90 | 15,361 |
| 2017-10-19 | $3.99 | $3.99 | $3.90 | $3.93 | $3.93 | 54,755 |
| 2017-10-18 | $3.75 | $3.75 | $3.68 | $3.71 | $3.71 | 26,141 |
| 2017-10-17 | $3.85 | $3.88 | $3.75 | $3.88 | $3.88 | 81,368 |
| 2017-10-16 | $3.60 | $3.80 | $3.60 | $3.68 | $3.68 | 67,365 |
| 2017-10-13 | $3.70 | $3.70 | $3.50 | $3.55 | $3.55 | 44,709 |
| 2017-10-12 | $3.99 | $4.04 | $3.95 | $3.95 | $3.95 | 43,198 |
| 2017-10-11 | $4.05 | $4.05 | $3.90 | $3.99 | $3.99 | 84,613 |
| 2017-10-10 | $4.50 | $4.50 | $3.95 | $4.00 | $4.00 | 110,575 |
| 2017-10-09 | $5.74 | $5.74 | $5.30 | $5.30 | $5.30 | 9,861 |
| 2017-10-06 | $6.18 | $6.18 | $5.92 | $5.92 | $5.92 | 2,165 |
| 2017-10-05 | $5.84 | $5.86 | $5.84 | $5.86 | $5.86 | 1,467 |
| 2017-10-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 178 |
| 2017-10-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-10-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 20 |
| 2017-09-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,000 |
| 2017-09-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-27 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 1,371 |
| 2017-09-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 503 |
| 2017-09-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 240 |
| 2017-09-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 35 |
| 2017-09-21 | $5.90 | $5.91 | $5.89 | $5.89 | $5.89 | 1,650 |
| 2017-09-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-09-19 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 1,712 |
| 2017-09-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-09-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 150 |
| 2017-09-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 334 |
| 2017-09-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-09-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-09-11 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 112 |
| 2017-09-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 86 |
| 2017-09-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-09-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-09-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-09-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-08-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-08-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 365 |
| 2017-08-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 278 |
| 2017-08-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 450 |
| 2017-08-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 74 |
| 2017-08-24 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2017-08-23 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2017-08-22 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2017-08-21 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2017-08-18 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2017-08-17 | $6.19 | $6.19 | $6.00 | $6.18 | $6.18 | 2,136 |
| 2017-08-16 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 1,132 |
| 2017-08-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 798 |
| 2017-08-14 | $5.76 | $5.89 | $5.76 | $5.76 | $5.76 | 6,100 |
| 2017-08-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 100 |
| 2017-08-10 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 560 |
| 2017-08-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-08-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-08-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 206 |
| 2017-08-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-03 | $6.14 | $6.14 | $5.90 | $5.90 | $5.90 | 945 |
| 2017-08-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2017-08-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2017-07-31 | $6.15 | $6.27 | $6.15 | $6.27 | $6.27 | 5,773 |
| 2017-07-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 830 |
| 2017-07-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2017-07-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 200 |
| 2017-07-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 51 |
| 2017-07-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2017-07-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 316 |
| 2017-07-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-07-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 127 |
| 2017-07-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 100 |
| 2017-07-17 | $5.45 | $5.46 | $5.41 | $5.44 | $5.44 | 4,407 |
| 2017-07-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,300 |
| 2017-07-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2017-07-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 645 |
| 2017-07-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 558 |
| 2017-07-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 265 |
| 2017-07-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2017-07-06 | $5.31 | $5.33 | $5.31 | $5.31 | $5.31 | 3,138 |
| 2017-07-05 | $5.27 | $5.32 | $5.27 | $5.32 | $5.32 | 4,509 |
| 2017-07-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 92 |
| 2017-06-30 | $5.22 | $5.22 | $5.08 | $5.08 | $5.08 | 7,853 |
| 2017-06-29 | $5.06 | $5.06 | $4.99 | $4.99 | $4.99 | 1,125 |
| 2017-06-28 | $4.94 | $4.95 | $4.94 | $4.95 | $4.95 | 9,335 |
| 2017-06-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2017-06-26 | $4.59 | $4.66 | $4.59 | $4.63 | $4.63 | 989 |
| 2017-06-23 | $4.61 | $4.63 | $4.61 | $4.63 | $4.63 | 1,055 |
| 2017-06-22 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 320 |
| 2017-06-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,353 |
| 2017-06-20 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 366 |
| 2017-06-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 846 |
| 2017-06-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 4,364 |
| 2017-06-15 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 765 |
| 2017-06-14 | $4.83 | $4.86 | $4.83 | $4.83 | $4.83 | 7,436 |
| 2017-06-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 388 |
| 2017-06-12 | $4.82 | $4.85 | $4.82 | $4.85 | $4.85 | 3,312 |
| 2017-06-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 383 |
| 2017-06-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 326 |
| 2017-06-07 | $4.71 | $4.73 | $4.71 | $4.73 | $4.73 | 4,642 |
| 2017-06-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 835 |
| 2017-06-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 500 |
| 2017-06-02 | $4.65 | $4.84 | $4.65 | $4.83 | $4.83 | 3,250 |
| 2017-06-01 | $4.57 | $4.60 | $4.52 | $4.58 | $4.58 | 7,855 |
| 2017-05-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 694 |
| 2017-05-30 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-05-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2017-05-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 517 |
| 2017-05-24 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 2,299 |
| 2017-05-23 | $4.67 | $4.69 | $4.67 | $4.69 | $4.69 | 704 |
| 2017-05-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-05-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-05-18 | $4.52 | $4.55 | $4.51 | $4.55 | $4.55 | 551 |
| 2017-05-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 490 |
| 2017-05-16 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 2,919 |
| 2017-05-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 1,010 |
| 2017-05-12 | $4.78 | $4.78 | $4.76 | $4.76 | $4.76 | 635 |
| 2017-05-11 | $4.77 | $4.77 | $4.76 | $4.76 | $4.76 | 487 |
| 2017-05-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 494 |
| 2017-05-09 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 339 |
| 2017-05-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 200 |
| 2017-05-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-05-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 450 |
| 2017-05-03 | $4.93 | $4.95 | $4.93 | $4.95 | $4.95 | 6,999 |
| 2017-05-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 6,400 |
| 2017-05-01 | $4.81 | $4.87 | $4.81 | $4.87 | $4.87 | 2,285 |
| 2017-04-28 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 4,300 |
| 2017-04-27 | $4.59 | $4.59 | $4.57 | $4.57 | $4.57 | 718 |
| 2017-04-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 822 |
| 2017-04-25 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 553 |
| 2017-04-24 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 554 |
| 2017-04-21 | $4.41 | $4.45 | $4.40 | $4.44 | $4.44 | 14,232 |
| 2017-04-20 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 1,003 |
| 2017-04-19 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 20 |
| 2017-04-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1,732 |
| 2017-04-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 25 |
| 2017-04-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,103 |
| 2017-04-12 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 809 |
| 2017-04-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 155 |
| 2017-04-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 298 |
| 2017-04-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 682 |
| 2017-04-06 | $4.34 | $4.34 | $4.30 | $4.30 | $4.30 | 454 |
| 2017-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 544 |
| 2017-04-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 200 |
| 2017-04-03 | $4.45 | $4.45 | $4.43 | $4.43 | $4.43 | 1,203 |
| 2017-03-31 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2017-03-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 167 |
| 2017-03-29 | $4.63 | $4.63 | $4.50 | $4.50 | $4.50 | 3,523 |
| 2017-03-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 197 |
| 2017-03-27 | $4.56 | $4.56 | $4.43 | $4.56 | $4.56 | 379 |
| 2017-03-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 103 |
| 2017-03-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 20 |
| 2017-03-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 44 |
| 2017-03-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 544 |
| 2017-03-20 | $4.81 | $4.81 | $4.62 | $4.62 | $4.62 | 2,045 |
| 2017-03-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 867 |
| 2017-03-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2017-03-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2017-03-14 | $4.81 | $4.81 | $4.65 | $4.65 | $4.65 | 2,241 |
| 2017-03-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 140 |
| 2017-03-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2017-03-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2017-03-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 50 |
| 2017-03-07 | $4.94 | $5.05 | $4.94 | $4.95 | $4.95 | 2,698 |
| 2017-03-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 904 |
| 2017-03-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-03-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2017-03-01 | $4.77 | $4.80 | $4.77 | $4.80 | $4.80 | 1,058 |
| 2017-02-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2017-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 414 |
| 2017-02-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-02-21 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 48 |
| 2017-02-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-02-16 | $4.97 | $4.97 | $4.79 | $4.79 | $4.79 | 1,015 |
| 2017-02-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2017-02-14 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2017-02-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2017-02-10 | $4.91 | $4.91 | $4.86 | $4.86 | $4.86 | 1,370 |
| 2017-02-09 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-02-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 65 |
| 2017-02-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 200 |
| 2017-02-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 160 |
| 2017-02-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,058 |
| 2017-02-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 1,072 |
| 2017-02-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2017-01-31 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 482 |
| 2017-01-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2017-01-27 | $4.95 | $4.95 | $4.88 | $4.90 | $4.90 | 42,333 |
| 2017-01-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 123 |
| 2017-01-25 | $4.95 | $4.96 | $4.91 | $4.96 | $4.96 | 910 |
| 2017-01-24 | $4.81 | $4.95 | $4.81 | $4.95 | $4.95 | 2,870 |
| 2017-01-23 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 32 |
| 2017-01-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 66 |
| 2017-01-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 21 |
| 2017-01-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-01-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 98 |
| 2017-01-13 | $4.67 | $4.79 | $4.67 | $4.79 | $4.79 | 560 |
| 2017-01-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-01-11 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 2,142 |
| 2017-01-10 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 143 |
| 2017-01-09 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2017-01-06 | $4.90 | $4.90 | $4.72 | $4.73 | $4.73 | 1,000 |
| 2017-01-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2017-01-04 | $4.86 | $5.00 | $4.86 | $5.00 | $5.00 | 954 |
| 2017-01-03 | $4.69 | $4.82 | $4.69 | $4.82 | $4.82 | 2,266 |
| 2016-12-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 210 |
| 2016-12-29 | $4.94 | $4.94 | $4.75 | $4.87 | $4.87 | 3,528 |
| 2016-12-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 500 |
| 2016-12-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2016-12-23 | $5.00 | $5.06 | $5.00 | $5.06 | $5.06 | 1,872 |
| 2016-12-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 950 |
| 2016-12-21 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 483 |
| 2016-12-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,802 |
| 2016-12-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 485 |
| 2016-12-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 263 |
| 2016-12-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2016-12-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2016-12-13 | $5.46 | $5.46 | $5.33 | $5.33 | $5.33 | 587 |
| 2016-12-12 | $5.35 | $5.40 | $5.35 | $5.39 | $5.39 | 2,818 |
| 2016-12-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 76 |
| 2016-12-08 | $5.39 | $5.42 | $5.38 | $5.42 | $5.42 | 6,426 |
| 2016-12-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 2,683 |
| 2016-12-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 217 |
| 2016-12-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2016-12-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 828 |
| 2016-12-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 86 |
| 2016-11-30 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 123 |
| 2016-11-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 785 |
| 2016-11-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-11-25 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-11-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-11-22 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-11-21 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 127 |
| 2016-11-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2016-11-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2016-11-16 | $4.56 | $4.59 | $4.56 | $4.56 | $4.56 | 3,478 |
| 2016-11-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 286 |
| 2016-11-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 50 |
| 2016-11-11 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 2,000 |
| 2016-11-10 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 2,378 |
| 2016-11-09 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 1,533 |
| 2016-11-08 | $4.15 | $4.15 | $4.09 | $4.13 | $4.13 | 1,181 |
| 2016-11-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-11-04 | $4.16 | $4.16 | $4.01 | $4.05 | $4.05 | 1,212 |
| 2016-11-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 200 |
| 2016-11-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-11-01 | $4.10 | $4.24 | $4.10 | $4.24 | $4.24 | 2,386 |
| 2016-10-31 | $4.23 | $4.27 | $4.23 | $4.27 | $4.27 | 2,006 |
| 2016-10-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 664 |
| 2016-10-27 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2016-10-26 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 3,476 |
| 2016-10-25 | $3.97 | $4.16 | $3.97 | $4.16 | $4.16 | 989 |
| 2016-10-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 316 |
| 2016-10-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 56 |
| 2016-10-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 94 |
| 2016-10-19 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 2,900 |
| 2016-10-18 | $4.01 | $4.04 | $4.01 | $4.04 | $4.04 | 939 |
| 2016-10-17 | $3.99 | $4.11 | $3.99 | $4.05 | $4.05 | 3,557 |
| 2016-10-14 | $4.04 | $4.11 | $4.00 | $4.00 | $4.00 | 1,475 |
| 2016-10-13 | $4.04 | $4.10 | $4.04 | $4.10 | $4.10 | 244 |
| 2016-10-12 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 200 |
| 2016-10-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-10-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 100 |
| 2016-10-07 | $4.45 | $4.45 | $4.33 | $4.33 | $4.33 | 1,377 |
| 2016-10-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 30 |
| 2016-10-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 99 |
| 2016-10-04 | $4.55 | $4.55 | $4.49 | $4.49 | $4.49 | 393 |
| 2016-10-03 | $4.50 | $4.53 | $4.50 | $4.53 | $4.53 | 1,612 |
| 2016-09-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 274 |
| 2016-09-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-09-28 | $4.73 | $6.00 | $4.48 | $4.48 | $4.48 | 10,308 |
| 2016-09-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,768 |
| 2016-09-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 100 |
| 2016-09-23 | $4.59 | $4.65 | $4.51 | $4.65 | $4.65 | 2,309 |
| 2016-09-22 | $4.59 | $4.59 | $4.51 | $4.51 | $4.51 | 4,182 |
| 2016-09-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 134 |
| 2016-09-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2016-09-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 128 |
| 2016-09-16 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 909 |
| 2016-09-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 6 |
| 2016-09-14 | $4.48 | $4.53 | $4.44 | $4.44 | $4.44 | 5,444 |
| 2016-09-13 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2016-09-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 478 |
| 2016-09-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,381 |
| 2016-09-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 112 |
| 2016-09-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 88 |
| 2016-09-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,221 |
| 2016-09-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 487 |
| 2016-09-01 | $4.62 | $4.64 | $4.62 | $4.63 | $4.63 | 1,162 |
| 2016-08-31 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 2,506 |
| 2016-08-30 | $4.47 | $4.50 | $4.46 | $4.46 | $4.46 | 4,417 |
| 2016-08-29 | $4.45 | $4.46 | $4.45 | $4.46 | $4.46 | 7,899 |
| 2016-08-26 | $4.43 | $4.48 | $4.43 | $4.45 | $4.45 | 2,240 |
| 2016-08-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 106 |
| 2016-08-24 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 6,546 |
| 2016-08-23 | $4.44 | $4.44 | $4.42 | $4.43 | $4.43 | 789 |
| 2016-08-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 600 |
| 2016-08-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 308 |
| 2016-08-18 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 481 |
| 2016-08-17 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2016-08-16 | $4.30 | $4.30 | $4.28 | $4.28 | $4.28 | 6,515 |
| 2016-08-15 | $4.32 | $4.35 | $4.32 | $4.35 | $4.35 | 8,377 |
| 2016-08-12 | $4.34 | $4.34 | $4.31 | $4.31 | $4.31 | 617 |
| 2016-08-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 511 |
| 2016-08-10 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2016-08-09 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 55 |
| 2016-08-08 | $4.33 | $4.33 | $4.30 | $4.31 | $4.31 | 1,585 |
| 2016-08-05 | $4.28 | $4.30 | $4.28 | $4.30 | $4.30 | 3,478 |
| 2016-08-04 | $4.08 | $4.10 | $4.08 | $4.10 | $4.10 | 1,496 |
| 2016-08-03 | $3.97 | $4.01 | $3.97 | $4.01 | $4.01 | 995 |
| 2016-08-02 | $4.06 | $4.07 | $4.06 | $4.06 | $4.06 | 1,102 |
| 2016-08-01 | $4.31 | $4.31 | $4.12 | $4.14 | $4.14 | 1,348 |
| 2016-07-29 | $4.20 | $4.40 | $4.19 | $4.19 | $4.19 | 2,285 |
| 2016-07-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 124 |
| 2016-07-27 | $4.19 | $4.25 | $4.19 | $4.19 | $4.19 | 49,245 |
| 2016-07-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 439 |
| 2016-07-25 | $4.25 | $4.38 | $4.25 | $4.38 | $4.38 | 2,060 |
| 2016-07-22 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2016-07-21 | $4.26 | $4.28 | $4.26 | $4.28 | $4.28 | 15,924 |
| 2016-07-20 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 1,613 |
| 2016-07-19 | $4.29 | $4.36 | $4.29 | $4.36 | $4.36 | 10,547 |
| 2016-07-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 164 |
| 2016-07-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 304 |
| 2016-07-14 | $4.36 | $4.38 | $4.33 | $4.38 | $4.38 | 9,987 |
| 2016-07-13 | $4.42 | $4.42 | $4.38 | $4.40 | $4.40 | 4,499 |
| 2016-07-12 | $4.40 | $4.44 | $4.35 | $4.44 | $4.44 | 23,998 |
| 2016-07-11 | $4.25 | $4.25 | $4.21 | $4.21 | $4.21 | 835 |
| 2016-07-08 | $4.10 | $4.15 | $4.06 | $4.06 | $4.06 | 5,574 |
| 2016-07-07 | $3.99 | $4.05 | $3.99 | $4.05 | $4.05 | 3,154 |
| 2016-07-06 | $3.97 | $4.03 | $3.97 | $4.03 | $4.03 | 19,030 |
| 2016-07-05 | $4.06 | $4.07 | $4.03 | $4.07 | $4.07 | 13,906 |
| 2016-07-01 | $3.96 | $4.01 | $3.96 | $4.01 | $4.01 | 2,434 |
| 2016-06-30 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 2,146 |
| 2016-06-29 | $4.03 | $4.08 | $4.01 | $4.02 | $4.02 | 8,079 |
| 2016-06-28 | $4.00 | $4.02 | $3.96 | $4.01 | $4.01 | 13,384 |
| 2016-06-27 | $3.96 | $3.99 | $3.96 | $3.99 | $3.99 | 3,390 |
| 2016-06-24 | $4.09 | $4.19 | $4.09 | $4.12 | $4.12 | 2,127 |
| 2016-06-23 | $4.22 | $4.23 | $4.22 | $4.23 | $4.23 | 28,739 |
| 2016-06-22 | $4.14 | $4.14 | $4.09 | $4.09 | $4.09 | 10,271 |
| 2016-06-21 | $4.36 | $4.36 | $4.22 | $4.22 | $4.22 | 29,346 |
| 2016-06-20 | $4.37 | $4.37 | $4.34 | $4.36 | $4.36 | 2,910 |
| 2016-06-17 | $4.09 | $4.16 | $4.07 | $4.10 | $4.10 | 18,927 |
| 2016-06-16 | $3.99 | $4.04 | $3.98 | $4.03 | $4.03 | 7,688 |
| 2016-06-15 | $4.05 | $4.09 | $4.05 | $4.07 | $4.07 | 8,782 |
| 2016-06-14 | $4.10 | $4.10 | $4.06 | $4.07 | $4.07 | 13,711 |
| 2016-06-13 | $4.07 | $4.07 | $4.03 | $4.03 | $4.03 | 4,999 |
| 2016-06-10 | $4.37 | $4.37 | $4.19 | $4.19 | $4.19 | 3,375 |
| 2016-06-09 | $4.44 | $4.45 | $4.41 | $4.41 | $4.41 | 1,114 |
| 2016-06-08 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 2,033 |
| 2016-06-07 | $4.54 | $4.55 | $4.54 | $4.54 | $4.54 | 2,679 |
| 2016-06-06 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 1,390 |
| 2016-06-03 | $4.38 | $4.38 | $4.37 | $4.37 | $4.37 | 2,614 |
| 2016-06-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 120 |
| 2016-06-01 | $4.44 | $4.46 | $4.43 | $4.44 | $4.44 | 2,284 |
| 2016-05-31 | $4.43 | $4.43 | $4.41 | $4.41 | $4.41 | 4,525 |
| 2016-05-27 | $4.36 | $4.38 | $4.36 | $4.38 | $4.38 | 1,907 |
| 2016-05-26 | $4.29 | $4.32 | $4.29 | $4.32 | $4.32 | 1,841 |
| 2016-05-25 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 3,091 |
| 2016-05-24 | $4.48 | $4.51 | $4.48 | $4.51 | $4.51 | 9,356 |
| 2016-05-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 251 |
| 2016-05-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 179 |
| 2016-05-19 | $4.51 | $4.51 | $4.48 | $4.48 | $4.48 | 6,495 |
| 2016-05-18 | $4.67 | $4.67 | $4.63 | $4.63 | $4.63 | 673 |
| 2016-05-17 | $4.73 | $4.75 | $4.67 | $4.75 | $4.75 | 10,190 |
| 2016-05-16 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 5,972 |
| 2016-05-13 | $4.47 | $4.57 | $4.47 | $4.53 | $4.53 | 1,788 |
| 2016-05-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 217 |
| 2016-05-11 | $4.69 | $4.69 | $4.65 | $4.65 | $4.65 | 27,604 |
| 2016-05-10 | $4.72 | $4.72 | $4.67 | $4.69 | $4.69 | 3,038 |
| 2016-05-09 | $4.61 | $4.67 | $4.60 | $4.67 | $4.67 | 891 |
| 2016-05-06 | $4.68 | $4.68 | $4.63 | $4.63 | $4.63 | 816 |
| 2016-05-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,103 |
| 2016-05-04 | $4.72 | $4.87 | $4.71 | $4.87 | $4.87 | 1,954 |
| 2016-05-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 564 |
| 2016-05-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 38 |
| 2016-04-29 | $4.81 | $4.82 | $4.76 | $4.78 | $4.78 | 11,696 |
| 2016-04-28 | $4.90 | $4.90 | $4.72 | $4.72 | $4.72 | 9,966 |
| 2016-04-27 | $5.21 | $5.28 | $5.21 | $5.28 | $5.28 | 1,426 |
| 2016-04-26 | $5.30 | $5.33 | $5.28 | $5.33 | $5.33 | 2,038 |
| 2016-04-25 | $5.41 | $5.43 | $5.41 | $5.42 | $5.42 | 5,267 |
| 2016-04-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,114 |
| 2016-04-21 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 2,404 |
| 2016-04-20 | $5.37 | $5.41 | $5.37 | $5.40 | $5.40 | 610 |
| 2016-04-19 | $5.23 | $5.29 | $5.23 | $5.27 | $5.27 | 7,614 |
| 2016-04-18 | $5.23 | $5.28 | $5.23 | $5.28 | $5.28 | 12,530 |
| 2016-04-15 | $5.26 | $5.34 | $5.23 | $5.29 | $5.29 | 3,902 |
| 2016-04-14 | $5.30 | $5.33 | $5.29 | $5.29 | $5.29 | 21,458 |
| 2016-04-13 | $5.01 | $5.04 | $5.01 | $5.04 | $5.04 | 4,731 |
| 2016-04-12 | $4.88 | $4.89 | $4.86 | $4.89 | $4.89 | 13,887 |
| 2016-04-11 | $4.63 | $4.63 | $4.61 | $4.62 | $4.62 | 6,143 |
| 2016-04-08 | $4.58 | $4.67 | $4.58 | $4.61 | $4.61 | 6,426 |
| 2016-04-07 | $4.30 | $4.36 | $4.30 | $4.36 | $4.36 | 9,523 |
| 2016-04-06 | $4.16 | $4.24 | $4.16 | $4.24 | $4.24 | 11,814 |
| 2016-04-05 | $4.15 | $4.18 | $4.13 | $4.16 | $4.16 | 23,542 |
| 2016-04-04 | $4.23 | $4.24 | $4.23 | $4.24 | $4.24 | 2,584 |
| 2016-04-01 | $4.27 | $4.28 | $4.25 | $4.28 | $4.28 | 4,379 |
| 2016-03-31 | $4.46 | $4.46 | $4.45 | $4.45 | $4.45 | 846 |
| 2016-03-30 | $4.64 | $4.64 | $4.58 | $4.58 | $4.58 | 5,190 |
| 2016-03-29 | $4.57 | $4.70 | $4.57 | $4.69 | $4.69 | 8,573 |
| 2016-03-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,456 |
| 2016-03-24 | $4.39 | $4.50 | $4.28 | $4.28 | $4.28 | 960 |
| 2016-03-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 366 |
| 2016-03-22 | $4.69 | $4.71 | $4.67 | $4.69 | $4.69 | 13,822 |
| 2016-03-21 | $4.78 | $4.81 | $4.76 | $4.79 | $4.79 | 2,573 |
| 2016-03-18 | $4.72 | $4.78 | $4.72 | $4.78 | $4.78 | 13,604 |
| 2016-03-17 | $4.57 | $4.64 | $4.57 | $4.59 | $4.59 | 4,364 |
| 2016-03-16 | $4.59 | $4.59 | $4.55 | $4.55 | $4.55 | 315 |
| 2016-03-15 | $4.58 | $4.61 | $4.58 | $4.61 | $4.61 | 12,676 |
| 2016-03-14 | $4.57 | $4.63 | $4.57 | $4.61 | $4.61 | 16,091 |
| 2016-03-11 | $4.45 | $4.52 | $4.44 | $4.44 | $4.44 | 7,439 |
| 2016-03-10 | $4.33 | $4.34 | $4.29 | $4.34 | $4.34 | 2,548 |
| 2016-03-09 | $4.44 | $4.45 | $4.36 | $4.45 | $4.45 | 2,571 |
| 2016-03-08 | $4.51 | $4.55 | $4.45 | $4.49 | $4.49 | 25,962 |
| 2016-03-07 | $4.55 | $4.55 | $4.47 | $4.54 | $4.54 | 13,921 |
| 2016-03-04 | $4.26 | $4.35 | $4.26 | $4.33 | $4.33 | 7,974 |
| 2016-03-03 | $4.11 | $4.17 | $4.10 | $4.11 | $4.11 | 23,005 |
| 2016-03-02 | $3.90 | $3.95 | $3.89 | $3.89 | $3.89 | 34,919 |
| 2016-03-01 | $3.90 | $3.94 | $3.85 | $3.88 | $3.88 | 85,419 |
| 2016-02-29 | $3.85 | $3.86 | $3.82 | $3.82 | $3.82 | 7,605 |
| 2016-02-26 | $3.93 | $3.95 | $3.84 | $3.90 | $3.90 | 16,938 |
| 2016-02-25 | $3.83 | $3.89 | $3.83 | $3.89 | $3.89 | 5,293 |
| 2016-02-24 | $3.85 | $3.86 | $3.79 | $3.86 | $3.86 | 5,590 |
| 2016-02-23 | $3.83 | $3.86 | $3.80 | $3.81 | $3.81 | 68,533 |
| 2016-02-22 | $3.78 | $3.85 | $3.78 | $3.84 | $3.84 | 9,946 |
| 2016-02-19 | $3.81 | $3.87 | $3.80 | $3.83 | $3.83 | 2,731 |
| 2016-02-18 | $3.90 | $3.94 | $3.90 | $3.90 | $3.90 | 35,108 |
| 2016-02-17 | $3.76 | $3.86 | $3.76 | $3.85 | $3.85 | 97,626 |
| 2016-02-16 | $3.78 | $3.81 | $3.78 | $3.78 | $3.78 | 5,504 |
| 2016-02-12 | $3.49 | $3.64 | $3.49 | $3.64 | $3.64 | 22,900 |
| 2016-02-11 | $3.65 | $3.65 | $3.56 | $3.64 | $3.64 | 11,958 |
| 2016-02-10 | $3.75 | $3.75 | $3.66 | $3.68 | $3.68 | 4,506 |
| 2016-02-09 | $3.71 | $3.78 | $3.68 | $3.75 | $3.75 | 73,518 |
| 2016-02-08 | $3.89 | $3.90 | $3.82 | $3.86 | $3.86 | 30,673 |
| 2016-02-05 | $3.89 | $3.90 | $3.85 | $3.85 | $3.85 | 7,042 |
| 2016-02-04 | $3.97 | $4.03 | $3.97 | $3.98 | $3.98 | 9,487 |
| 2016-02-03 | $4.10 | $4.10 | $3.89 | $3.96 | $3.96 | 17,971 |
| 2016-02-02 | $4.54 | $4.57 | $4.51 | $4.57 | $4.57 | 93,810 |
| 2016-02-01 | $4.86 | $4.98 | $4.86 | $4.95 | $4.95 | 14,472 |
| 2016-01-29 | $4.75 | $4.82 | $4.72 | $4.82 | $4.82 | 5,538 |
| 2016-01-28 | $4.61 | $4.65 | $4.57 | $4.65 | $4.65 | 22,967 |
| 2016-01-27 | $4.75 | $4.78 | $4.71 | $4.74 | $4.74 | 17,686 |
| 2016-01-26 | $4.57 | $4.69 | $4.57 | $4.67 | $4.67 | 92,676 |
| 2016-01-25 | $4.80 | $4.84 | $4.76 | $4.76 | $4.76 | 58,327 |
| 2016-01-22 | $4.70 | $4.77 | $4.70 | $4.77 | $4.77 | 16,994 |
| 2016-01-21 | $4.54 | $4.62 | $4.50 | $4.60 | $4.60 | 48,274 |
| 2016-01-20 | $4.62 | $4.65 | $4.50 | $4.63 | $4.63 | 100,749 |
| 2016-01-19 | $4.89 | $4.95 | $4.88 | $4.92 | $4.92 | 34,843 |
| 2016-01-15 | $4.83 | $4.88 | $4.80 | $4.85 | $4.85 | 9,376 |
| 2016-01-14 | $5.04 | $5.07 | $5.00 | $5.01 | $5.01 | 21,243 |
| 2016-01-13 | $5.13 | $5.13 | $4.99 | $5.02 | $5.02 | 8,281 |
| 2016-01-12 | $4.98 | $5.05 | $4.98 | $5.03 | $5.03 | 78,442 |
| 2016-01-11 | $5.11 | $5.18 | $5.10 | $5.10 | $5.10 | 8,264 |
| 2016-01-08 | $5.16 | $5.16 | $5.07 | $5.07 | $5.07 | 6,443 |
| 2016-01-07 | $5.27 | $5.30 | $5.25 | $5.25 | $5.25 | 15,059 |
| 2016-01-06 | $5.41 | $5.42 | $5.36 | $5.40 | $5.40 | 7,247 |
| 2016-01-05 | $5.45 | $5.56 | $5.44 | $5.49 | $5.49 | 16,786 |
| 2016-01-04 | $5.38 | $5.46 | $5.37 | $5.46 | $5.46 | 4,847 |
| 2015-12-31 | $5.40 | $5.50 | $5.40 | $5.46 | $5.46 | 12,550 |
| 2015-12-30 | $5.44 | $5.60 | $5.44 | $5.50 | $5.50 | 6,096 |
| 2015-12-29 | $5.46 | $5.55 | $5.46 | $5.52 | $5.52 | 56,686 |
| 2015-12-28 | $5.46 | $5.52 | $5.45 | $5.51 | $5.51 | 25,581 |
| 2015-12-24 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 670,994 |
| 2015-12-23 | $5.29 | $5.31 | $5.26 | $5.29 | $5.29 | 23,379 |
| 2015-12-22 | $5.20 | $5.27 | $5.16 | $5.26 | $5.26 | 607,447 |
| 2015-12-21 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 775,463 |
| 2015-12-18 | $5.37 | $5.38 | $5.35 | $5.37 | $5.37 | 388,517 |
| 2015-12-17 | $5.57 | $5.60 | $5.52 | $5.56 | $5.56 | 82,292 |
| 2015-12-16 | $5.64 | $5.71 | $5.62 | $5.71 | $5.71 | 55,840 |
| 2015-12-15 | $5.50 | $5.61 | $5.50 | $5.56 | $5.56 | 156,764 |
| 2015-12-14 | $5.50 | $5.62 | $5.50 | $5.59 | $5.59 | 111,956 |
| 2015-12-11 | $5.64 | $5.81 | $5.61 | $5.65 | $5.65 | 31,313 |
| 2015-12-10 | $5.63 | $5.70 | $5.62 | $5.69 | $5.69 | 57,454 |
| 2015-12-09 | $5.75 | $5.78 | $5.67 | $5.73 | $5.73 | 41,237 |
| 2015-12-08 | $5.76 | $5.90 | $5.75 | $5.77 | $5.77 | 35,938 |
| 2015-12-07 | $5.84 | $5.89 | $5.84 | $5.88 | $5.88 | 38,482 |
| 2015-12-04 | $5.81 | $5.92 | $5.81 | $5.87 | $5.87 | 44,214 |
| 2015-12-03 | $5.93 | $5.93 | $5.78 | $5.80 | $5.80 | 32,271 |
| 2015-12-02 | $5.76 | $5.81 | $5.70 | $5.78 | $5.78 | 33,609 |
| 2015-12-01 | $5.74 | $5.84 | $5.74 | $5.81 | $5.81 | 45,715 |
| 2015-11-30 | $5.82 | $5.84 | $5.77 | $5.78 | $5.78 | 56,252 |
| 2015-11-27 | $5.78 | $5.80 | $5.78 | $5.79 | $5.79 | 34,011 |
| 2015-11-25 | $5.75 | $5.87 | $5.75 | $5.82 | $5.82 | 19,367 |
| 2015-11-24 | $5.80 | $5.84 | $5.80 | $5.81 | $5.81 | 140,574 |
| 2015-11-23 | $5.84 | $5.92 | $5.84 | $5.87 | $5.87 | 32,593 |
| 2015-11-20 | $5.88 | $5.94 | $5.88 | $5.90 | $5.90 | 46,149 |
| 2015-11-19 | $5.86 | $5.93 | $5.86 | $5.87 | $5.87 | 20,096 |
| 2015-11-18 | $5.78 | $5.84 | $5.76 | $5.81 | $5.81 | 49,621 |
| 2015-11-17 | $5.77 | $5.87 | $5.77 | $5.87 | $5.87 | 98,801 |
| 2015-11-16 | $5.67 | $5.73 | $5.67 | $5.72 | $5.72 | 32,517 |
| 2015-11-13 | $5.70 | $5.75 | $5.66 | $5.68 | $5.68 | 97,813 |
| 2015-11-12 | $5.75 | $5.80 | $5.75 | $5.76 | $5.76 | 15,956 |
| 2015-11-11 | $5.82 | $5.90 | $5.82 | $5.86 | $5.86 | 20,740 |
| 2015-11-10 | $5.88 | $5.92 | $5.86 | $5.86 | $5.86 | 26,557 |
| 2015-11-09 | $5.86 | $5.87 | $5.80 | $5.84 | $5.84 | 46,262 |
| 2015-11-06 | $5.78 | $5.82 | $5.78 | $5.82 | $5.82 | 25,198 |
| 2015-11-05 | $5.85 | $5.92 | $5.85 | $5.90 | $5.90 | 15,697 |
| 2015-11-04 | $5.93 | $5.98 | $5.92 | $5.93 | $5.93 | 70,372 |
| 2015-11-03 | $5.93 | $6.04 | $5.93 | $6.04 | $6.04 | 29,802 |
| 2015-11-02 | $5.87 | $6.02 | $5.87 | $6.01 | $6.01 | 45,984 |
| 2015-10-30 | $6.22 | $6.32 | $6.04 | $6.14 | $6.14 | 15,164 |
| 2015-10-29 | $6.15 | $6.26 | $6.15 | $6.26 | $6.26 | 6,167 |
| 2015-10-28 | $6.17 | $6.46 | $6.17 | $6.31 | $6.31 | 11,719 |
| 2015-10-27 | $6.30 | $6.33 | $6.26 | $6.32 | $6.32 | 28,460 |
| 2015-10-26 | $6.50 | $6.55 | $6.50 | $6.54 | $6.54 | 10,190 |
| 2015-10-23 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 12,439 |
| 2015-10-22 | $6.37 | $6.48 | $6.37 | $6.48 | $6.48 | 27,499 |
| 2015-10-21 | $6.42 | $6.42 | $6.31 | $6.35 | $6.35 | 16,893 |
| 2015-10-20 | $6.12 | $6.15 | $6.07 | $6.09 | $6.09 | 16,398 |
| 2015-10-19 | $6.15 | $6.23 | $6.15 | $6.20 | $6.20 | 9,998 |
| 2015-10-16 | $6.37 | $6.37 | $6.33 | $6.35 | $6.35 | 33,102 |
| 2015-10-15 | $6.32 | $6.32 | $6.21 | $6.29 | $6.29 | 32,631 |
| 2015-10-14 | $6.20 | $6.20 | $6.13 | $6.14 | $6.14 | 6,063 |
| 2015-10-13 | $6.34 | $6.41 | $6.32 | $6.32 | $6.32 | 9,723 |
| 2015-10-12 | $6.41 | $6.41 | $6.31 | $6.40 | $6.40 | 25,806 |
| 2015-10-09 | $6.46 | $6.46 | $6.33 | $6.36 | $6.36 | 17,951 |
| 2015-10-08 | $5.98 | $6.28 | $5.98 | $6.28 | $6.28 | 29,546 |
| 2015-10-07 | $6.19 | $6.19 | $6.06 | $6.13 | $6.13 | 9,349 |
| 2015-10-06 | $5.83 | $5.83 | $5.81 | $5.83 | $5.83 | 19,192 |
| 2015-10-05 | $5.73 | $5.80 | $5.72 | $5.75 | $5.75 | 34,298 |
| 2015-10-02 | $5.60 | $5.60 | $5.46 | $5.55 | $5.55 | 12,361 |
| 2015-10-01 | $5.42 | $5.44 | $5.39 | $5.42 | $5.42 | 4,757 |
| 2015-09-30 | $5.26 | $5.40 | $5.26 | $5.40 | $5.40 | 17,326 |
| 2015-09-29 | $5.37 | $5.43 | $5.33 | $5.42 | $5.42 | 24,206 |
| 2015-09-28 | $5.94 | $5.94 | $5.73 | $5.76 | $5.76 | 23,804 |
| 2015-09-25 | $6.31 | $6.31 | $6.18 | $6.19 | $6.10 | 9,962 |
| 2015-09-24 | $6.06 | $6.13 | $6.04 | $6.12 | $6.03 | 7,884 |
| 2015-09-23 | $6.30 | $6.30 | $6.18 | $6.25 | $6.16 | 24,081 |
| 2015-09-22 | $6.28 | $6.28 | $6.18 | $6.25 | $6.16 | 14,636 |
| 2015-09-21 | $6.43 | $6.43 | $6.36 | $6.36 | $6.27 | 5,379 |
| 2015-09-18 | $6.24 | $6.39 | $6.24 | $6.34 | $6.25 | 7,715 |
| 2015-09-17 | $6.64 | $6.72 | $6.59 | $6.71 | $6.62 | 5,346 |
| 2015-09-16 | $6.56 | $6.58 | $6.53 | $6.57 | $6.47 | 9,308 |
| 2015-09-15 | $6.42 | $6.47 | $6.38 | $6.42 | $6.33 | 17,970 |
| 2015-09-14 | $6.46 | $6.46 | $6.42 | $6.43 | $6.34 | 37,261 |
| 2015-09-11 | $6.44 | $6.48 | $6.35 | $6.48 | $6.39 | 18,932 |
| 2015-09-10 | $6.51 | $6.53 | $6.47 | $6.48 | $6.39 | 27,026 |
| 2015-09-09 | $6.82 | $6.82 | $6.59 | $6.59 | $6.50 | 8,443 |
| 2015-09-08 | $6.67 | $6.79 | $6.67 | $6.79 | $6.70 | 13,027 |
| 2015-09-04 | $6.34 | $6.49 | $6.19 | $6.33 | $6.24 | 17,441 |
| 2015-09-03 | $6.34 | $6.42 | $6.34 | $6.36 | $6.27 | 7,954 |
| 2015-09-02 | $6.27 | $6.32 | $6.27 | $6.31 | $6.22 | 6,693 |
| 2015-09-01 | $6.33 | $6.39 | $6.29 | $6.36 | $6.27 | 42,837 |
| 2015-08-31 | $6.67 | $6.72 | $6.64 | $6.70 | $6.61 | 9,487 |
| 2015-08-28 | $6.90 | $6.93 | $6.85 | $6.88 | $6.78 | 19,044 |
| 2015-08-27 | $6.62 | $6.70 | $6.60 | $6.69 | $6.60 | 18,422 |
| 2015-08-26 | $6.66 | $6.66 | $6.50 | $6.65 | $6.56 | 10,580 |
| 2015-08-25 | $6.54 | $6.54 | $6.30 | $6.33 | $6.24 | 18,749 |
| 2015-08-24 | $6.36 | $6.41 | $6.13 | $6.41 | $6.32 | 14,768 |
Kobe Steel Ltd (KBSTY) News Headlines
Recent Kobe Steel Ltd (KBSTY) News
Similar Companies to Kobe Steel Ltd (KBSTY) 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 | -- | -- | -- |