SONIC HEALTHCARE LTD (SKHCY) Exchange: PINK
Data as of May 2, 2025
$17.48 ($0.00) 0.00%
SONIC HEALTHCARE LTD - Daily Information
Click for more stock information on SONIC HEALTHCARE LTD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.48 |
| Previous Close | $17.48 |
| High | $17.48 |
| Low | $17.48 |
| Adjusted Open | $17.48 |
| Previous Adjusted Close | $17.48 |
| Adjusted High | $17.48 |
| Adjusted Low | $17.48 |
About SONIC HEALTHCARE LTD (SKHCY)
DELISTED - No Description Available
Invest in SONIC HEALTHCARE LTD (SKHCY)
Historical Stock Data for SONIC HEALTHCARE LTD (SKHCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-05 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2017-08-31 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2017-08-30 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2017-08-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2017-08-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2017-08-25 | $17.33 | $17.49 | $17.33 | $17.48 | $17.48 | 18,742 |
| 2017-08-24 | $17.51 | $17.51 | $17.29 | $17.35 | $17.35 | 63,220 |
| 2017-08-23 | $17.62 | $17.62 | $17.41 | $17.48 | $17.48 | 22,991 |
| 2017-08-22 | $17.70 | $17.70 | $17.65 | $17.70 | $17.70 | 343,428 |
| 2017-08-21 | $17.66 | $17.80 | $17.66 | $17.77 | $17.77 | 22,249 |
| 2017-08-18 | $17.94 | $17.96 | $17.82 | $17.96 | $17.96 | 24,038 |
| 2017-08-17 | $18.15 | $18.20 | $17.95 | $17.95 | $17.95 | 28,884 |
| 2017-08-16 | $18.62 | $18.67 | $18.41 | $18.43 | $18.43 | 28,631 |
| 2017-08-15 | $18.18 | $18.18 | $18.00 | $18.03 | $18.03 | 17,900 |
| 2017-08-14 | $18.03 | $18.05 | $17.94 | $17.98 | $17.98 | 18,188 |
| 2017-08-11 | $17.99 | $18.05 | $17.86 | $17.94 | $17.94 | 27,200 |
| 2017-08-10 | $17.98 | $18.07 | $17.93 | $17.93 | $17.93 | 44,810 |
| 2017-08-09 | $17.95 | $18.06 | $17.95 | $18.02 | $18.02 | 20,668 |
| 2017-08-08 | $17.92 | $17.95 | $17.83 | $17.89 | $17.89 | 15,843 |
| 2017-08-07 | $17.93 | $17.94 | $17.86 | $17.88 | $17.88 | 19,906 |
| 2017-08-04 | $17.78 | $17.80 | $17.62 | $17.73 | $17.73 | 18,395 |
| 2017-08-03 | $17.71 | $17.74 | $17.62 | $17.74 | $17.74 | 20,206 |
| 2017-08-02 | $17.45 | $17.76 | $17.45 | $17.75 | $17.75 | 27,851 |
| 2017-08-01 | $17.84 | $17.86 | $17.77 | $17.78 | $17.78 | 23,777 |
| 2017-07-31 | $17.82 | $17.84 | $17.70 | $17.84 | $17.84 | 22,299 |
| 2017-07-28 | $17.84 | $17.94 | $17.77 | $17.82 | $17.82 | 15,184 |
| 2017-07-27 | $18.12 | $18.14 | $17.94 | $18.03 | $18.03 | 27,221 |
| 2017-07-26 | $17.78 | $18.15 | $17.78 | $18.03 | $18.03 | 18,628 |
| 2017-07-25 | $18.10 | $18.11 | $18.00 | $18.03 | $18.03 | 17,348 |
| 2017-07-24 | $17.75 | $17.91 | $17.75 | $17.90 | $17.90 | 23,243 |
| 2017-07-21 | $18.06 | $18.06 | $17.81 | $17.91 | $17.91 | 23,173 |
| 2017-07-20 | $18.06 | $18.06 | $17.84 | $17.98 | $17.98 | 22,183 |
| 2017-07-19 | $17.98 | $18.00 | $17.86 | $17.91 | $17.91 | 15,934 |
| 2017-07-18 | $17.94 | $17.96 | $17.81 | $17.91 | $17.91 | 20,682 |
| 2017-07-17 | $17.90 | $17.90 | $17.76 | $17.76 | $17.76 | 26,348 |
| 2017-07-14 | $17.88 | $17.88 | $17.69 | $17.77 | $17.77 | 25,412 |
| 2017-07-13 | $17.42 | $17.51 | $17.35 | $17.51 | $17.51 | 32,217 |
| 2017-07-12 | $17.22 | $17.27 | $17.12 | $17.26 | $17.26 | 29,064 |
| 2017-07-11 | $17.31 | $17.33 | $17.16 | $17.33 | $17.33 | 24,405 |
| 2017-07-10 | $17.11 | $17.28 | $17.07 | $17.27 | $17.27 | 19,342 |
| 2017-07-07 | $17.27 | $17.44 | $17.27 | $17.44 | $17.44 | 24,694 |
| 2017-07-06 | $17.69 | $17.73 | $17.65 | $17.70 | $17.70 | 34,851 |
| 2017-07-05 | $17.67 | $17.77 | $17.63 | $17.77 | $17.77 | 50,423 |
| 2017-07-03 | $18.43 | $18.43 | $18.24 | $18.32 | $18.32 | 23,320 |
| 2017-06-30 | $18.56 | $18.62 | $18.50 | $18.62 | $18.62 | 16,127 |
| 2017-06-29 | $18.75 | $18.78 | $18.60 | $18.71 | $18.71 | 18,447 |
| 2017-06-28 | $18.64 | $18.76 | $18.63 | $18.76 | $18.76 | 30,721 |
| 2017-06-27 | $18.41 | $18.41 | $18.31 | $18.36 | $18.36 | 39,300 |
| 2017-06-26 | $18.44 | $18.45 | $18.38 | $18.39 | $18.39 | 28,800 |
| 2017-06-23 | $18.17 | $18.25 | $18.16 | $18.24 | $18.24 | 28,200 |
| 2017-06-22 | $18.02 | $18.05 | $17.99 | $18.02 | $18.02 | 32,100 |
| 2017-06-21 | $18.09 | $18.14 | $18.04 | $18.14 | $18.14 | 31,168 |
| 2017-06-20 | $18.27 | $18.27 | $18.09 | $18.09 | $18.09 | 26,600 |
| 2017-06-19 | $18.36 | $18.41 | $18.33 | $18.37 | $18.37 | 20,294 |
| 2017-06-16 | $18.35 | $18.36 | $18.31 | $18.36 | $18.36 | 20,169 |
| 2017-06-15 | $18.27 | $18.30 | $18.22 | $18.30 | $18.30 | 25,821 |
| 2017-06-14 | $18.38 | $18.38 | $18.18 | $18.21 | $18.21 | 33,464 |
| 2017-06-13 | $17.95 | $18.11 | $17.95 | $18.10 | $18.10 | 23,380 |
| 2017-06-12 | $17.47 | $17.49 | $17.42 | $17.46 | $17.46 | 27,816 |
| 2017-06-09 | $17.45 | $17.51 | $17.39 | $17.44 | $17.44 | 30,862 |
| 2017-06-08 | $17.44 | $17.51 | $17.40 | $17.51 | $17.51 | 23,174 |
| 2017-06-07 | $17.72 | $17.72 | $17.60 | $17.66 | $17.66 | 66,228 |
| 2017-06-06 | $17.54 | $17.60 | $17.49 | $17.60 | $17.60 | 51,064 |
| 2017-06-05 | $17.76 | $17.79 | $17.69 | $17.77 | $17.77 | 25,559 |
| 2017-06-02 | $17.81 | $17.87 | $17.81 | $17.81 | $17.81 | 22,708 |
| 2017-06-01 | $17.61 | $17.65 | $17.46 | $17.61 | $17.61 | 208,104 |
| 2017-05-31 | $17.27 | $17.29 | $17.20 | $17.26 | $17.26 | 288,366 |
| 2017-05-30 | $16.96 | $16.96 | $16.90 | $16.95 | $16.95 | 91,831 |
| 2017-05-26 | $16.83 | $16.85 | $16.76 | $16.83 | $16.83 | 50,227 |
| 2017-05-25 | $16.82 | $16.82 | $16.66 | $16.77 | $16.77 | 23,597 |
| 2017-05-24 | $16.62 | $16.82 | $16.62 | $16.81 | $16.81 | 29,101 |
| 2017-05-23 | $16.94 | $16.96 | $16.88 | $16.92 | $16.92 | 47,037 |
| 2017-05-22 | $16.87 | $16.88 | $16.83 | $16.86 | $16.86 | 26,420 |
| 2017-05-19 | $16.79 | $16.83 | $16.75 | $16.81 | $16.81 | 33,317 |
| 2017-05-18 | $16.60 | $16.67 | $16.59 | $16.66 | $16.66 | 42,736 |
| 2017-05-17 | $16.94 | $16.94 | $16.73 | $16.85 | $16.85 | 46,745 |
| 2017-05-16 | $17.06 | $17.14 | $17.06 | $17.10 | $17.10 | 69,890 |
| 2017-05-15 | $17.23 | $17.25 | $17.19 | $17.19 | $17.19 | 24,371 |
| 2017-05-12 | $17.10 | $17.18 | $17.04 | $17.14 | $17.14 | 17,277 |
| 2017-05-11 | $17.26 | $17.28 | $17.20 | $17.27 | $17.27 | 18,221 |
| 2017-05-10 | $17.17 | $17.18 | $17.13 | $17.16 | $17.16 | 19,007 |
| 2017-05-09 | $16.85 | $16.92 | $16.85 | $16.88 | $16.88 | 42,630 |
| 2017-05-08 | $17.01 | $17.03 | $16.94 | $17.00 | $17.00 | 20,323 |
| 2017-05-05 | $16.67 | $16.81 | $16.63 | $16.81 | $16.81 | 44,156 |
| 2017-05-04 | $16.63 | $16.70 | $16.61 | $16.64 | $16.64 | 25,135 |
| 2017-05-03 | $16.85 | $16.85 | $16.76 | $16.78 | $16.78 | 15,227 |
| 2017-05-02 | $16.76 | $16.80 | $16.75 | $16.80 | $16.80 | 19,950 |
| 2017-05-01 | $16.62 | $16.70 | $16.60 | $16.70 | $16.70 | 21,897 |
| 2017-04-28 | $16.42 | $16.53 | $16.42 | $16.51 | $16.51 | 26,480 |
| 2017-04-27 | $16.37 | $16.51 | $16.33 | $16.38 | $16.38 | 35,841 |
| 2017-04-26 | $16.26 | $16.35 | $16.26 | $16.32 | $16.32 | 35,201 |
| 2017-04-25 | $16.26 | $16.35 | $16.26 | $16.35 | $16.35 | 22,175 |
| 2017-04-24 | $16.27 | $16.33 | $16.27 | $16.32 | $16.32 | 14,798 |
| 2017-04-21 | $16.25 | $16.27 | $16.13 | $16.13 | $16.13 | 100,407 |
| 2017-04-20 | $16.20 | $16.34 | $16.19 | $16.26 | $16.26 | 19,707 |
| 2017-04-19 | $15.99 | $16.22 | $15.92 | $15.96 | $15.96 | 19,490 |
| 2017-04-18 | $16.00 | $16.02 | $15.94 | $15.99 | $15.99 | 47,199 |
| 2017-04-17 | $16.22 | $16.35 | $16.22 | $16.35 | $16.35 | 63,029 |
| 2017-04-13 | $16.24 | $16.31 | $16.20 | $16.21 | $15.98 | 22,522 |
| 2017-04-12 | $16.15 | $16.22 | $16.11 | $16.14 | $15.91 | 30,373 |
| 2017-04-11 | $16.15 | $16.15 | $16.00 | $16.10 | $15.87 | 21,850 |
| 2017-04-10 | $16.16 | $16.16 | $16.12 | $16.14 | $15.91 | 18,611 |
| 2017-04-07 | $16.14 | $16.21 | $16.14 | $16.19 | $15.96 | 20,986 |
| 2017-04-06 | $16.26 | $16.27 | $16.21 | $16.22 | $15.99 | 17,611 |
| 2017-04-05 | $16.51 | $16.55 | $16.43 | $16.46 | $16.22 | 33,249 |
| 2017-04-04 | $16.42 | $16.50 | $16.42 | $16.50 | $16.26 | 64,858 |
| 2017-04-03 | $16.89 | $16.89 | $16.64 | $16.70 | $16.46 | 24,000 |
| 2017-03-31 | $16.85 | $16.91 | $16.83 | $16.87 | $16.63 | 21,600 |
| 2017-03-30 | $17.09 | $17.13 | $16.95 | $17.02 | $16.77 | 39,000 |
| 2017-03-29 | $17.06 | $17.06 | $16.77 | $17.00 | $16.75 | 35,800 |
| 2017-03-28 | $16.64 | $16.77 | $16.49 | $16.68 | $16.44 | 21,200 |
| 2017-03-27 | $16.51 | $16.66 | $16.41 | $16.52 | $16.28 | 18,400 |
| 2017-03-24 | $16.15 | $16.45 | $16.15 | $16.33 | $16.09 | 26,100 |
| 2017-03-23 | $16.07 | $16.35 | $16.07 | $16.27 | $16.03 | 43,900 |
| 2017-03-22 | $16.03 | $16.30 | $16.02 | $16.18 | $15.95 | 22,600 |
| 2017-03-21 | $16.57 | $16.57 | $16.32 | $16.35 | $16.11 | 35,200 |
| 2017-03-20 | $16.45 | $16.50 | $16.35 | $16.39 | $16.15 | 15,400 |
| 2017-03-17 | $16.34 | $16.35 | $16.19 | $16.34 | $16.10 | 20,100 |
| 2017-03-16 | $16.49 | $16.51 | $16.35 | $16.37 | $16.13 | 25,500 |
| 2017-03-15 | $16.04 | $16.51 | $16.03 | $16.51 | $16.27 | 18,300 |
| 2017-03-14 | $16.05 | $16.22 | $16.05 | $16.17 | $15.94 | 25,600 |
| 2017-03-13 | $15.92 | $16.27 | $15.92 | $16.16 | $15.93 | 54,800 |
| 2017-03-10 | $16.02 | $16.16 | $16.02 | $16.06 | $15.83 | 33,200 |
| 2017-03-09 | $15.78 | $16.01 | $15.78 | $15.88 | $15.65 | 43,900 |
| 2017-03-08 | $16.00 | $16.20 | $16.00 | $16.00 | $15.77 | 33,000 |
| 2017-03-07 | $16.17 | $16.17 | $15.87 | $15.97 | $15.74 | 35,200 |
| 2017-03-06 | $16.00 | $16.05 | $15.85 | $15.91 | $15.68 | 32,700 |
| 2017-03-03 | $16.36 | $16.37 | $16.19 | $16.33 | $16.05 | 33,100 |
| 2017-03-02 | $16.31 | $16.46 | $16.12 | $16.15 | $15.87 | 51,300 |
| 2017-03-01 | $16.47 | $16.71 | $16.47 | $16.62 | $16.33 | 23,100 |
| 2017-02-28 | $16.54 | $16.64 | $16.46 | $16.50 | $16.21 | 27,400 |
| 2017-02-27 | $16.46 | $16.65 | $16.46 | $16.65 | $16.36 | 63,700 |
| 2017-02-24 | $16.45 | $16.63 | $16.40 | $16.59 | $16.30 | 19,300 |
| 2017-02-23 | $16.86 | $17.02 | $16.72 | $16.86 | $16.57 | 47,500 |
| 2017-02-22 | $16.64 | $16.95 | $16.64 | $16.89 | $16.60 | 35,300 |
| 2017-02-21 | $16.26 | $16.52 | $16.23 | $16.49 | $16.20 | 19,100 |
| 2017-02-17 | $16.32 | $16.55 | $16.32 | $16.35 | $16.07 | 22,800 |
| 2017-02-16 | $16.67 | $16.76 | $16.62 | $16.69 | $16.40 | 22,400 |
| 2017-02-15 | $16.72 | $16.99 | $16.72 | $16.97 | $16.68 | 18,600 |
| 2017-02-14 | $16.80 | $16.92 | $16.71 | $16.82 | $16.53 | 22,800 |
| 2017-02-13 | $16.72 | $16.91 | $16.72 | $16.91 | $16.62 | 28,500 |
| 2017-02-10 | $16.74 | $16.80 | $16.55 | $16.74 | $16.45 | 14,000 |
| 2017-02-09 | $16.29 | $16.59 | $16.29 | $16.57 | $16.28 | 27,700 |
| 2017-02-08 | $16.47 | $16.69 | $16.29 | $16.45 | $16.16 | 25,600 |
| 2017-02-07 | $16.20 | $16.27 | $16.11 | $16.20 | $15.92 | 28,400 |
| 2017-02-06 | $16.15 | $16.52 | $16.15 | $16.44 | $16.16 | 53,900 |
| 2017-02-03 | $16.25 | $16.56 | $16.14 | $16.39 | $16.11 | 25,700 |
| 2017-02-02 | $15.98 | $16.32 | $15.98 | $16.22 | $15.94 | 26,600 |
| 2017-02-01 | $16.00 | $16.00 | $15.73 | $15.89 | $15.61 | 18,347 |
| 2017-01-31 | $15.74 | $15.82 | $15.69 | $15.82 | $15.54 | 44,679 |
| 2017-01-30 | $15.83 | $15.96 | $15.43 | $15.85 | $15.58 | 32,748 |
| 2017-01-27 | $16.12 | $16.15 | $15.90 | $16.02 | $15.74 | 34,987 |
| 2017-01-26 | $16.11 | $16.18 | $15.90 | $16.01 | $15.73 | 34,509 |
| 2017-01-25 | $15.93 | $16.05 | $15.73 | $16.05 | $15.77 | 27,080 |
| 2017-01-24 | $15.82 | $16.05 | $15.82 | $16.05 | $15.77 | 28,189 |
| 2017-01-23 | $15.85 | $16.02 | $15.83 | $15.93 | $15.65 | 36,534 |
| 2017-01-20 | $15.78 | $15.90 | $15.70 | $15.83 | $15.56 | 26,932 |
| 2017-01-19 | $15.72 | $15.88 | $15.70 | $15.85 | $15.58 | 26,921 |
| 2017-01-18 | $15.89 | $15.89 | $15.69 | $15.78 | $15.51 | 20,194 |
| 2017-01-17 | $15.69 | $16.02 | $15.69 | $15.84 | $15.57 | 57,512 |
| 2017-01-13 | $16.04 | $16.04 | $15.69 | $15.96 | $15.68 | 25,765 |
| 2017-01-12 | $15.71 | $15.95 | $15.71 | $15.92 | $15.64 | 46,453 |
| 2017-01-11 | $16.05 | $16.05 | $15.73 | $15.92 | $15.64 | 24,725 |
| 2017-01-10 | $16.04 | $16.26 | $15.80 | $16.12 | $15.84 | 26,938 |
| 2017-01-09 | $16.11 | $16.27 | $16.09 | $16.18 | $15.89 | 30,707 |
| 2017-01-06 | $16.16 | $16.16 | $15.73 | $15.89 | $15.61 | 40,478 |
| 2017-01-05 | $15.62 | $15.92 | $15.62 | $15.91 | $15.63 | 22,755 |
| 2017-01-04 | $15.58 | $15.65 | $15.37 | $15.61 | $15.34 | 22,808 |
| 2017-01-03 | $15.64 | $15.64 | $15.31 | $15.50 | $15.23 | 22,369 |
| 2016-12-30 | $15.59 | $15.59 | $15.29 | $15.36 | $15.09 | 25,458 |
| 2016-12-29 | $15.49 | $15.58 | $15.16 | $15.40 | $15.13 | 31,018 |
| 2016-12-28 | $15.10 | $15.26 | $15.10 | $15.17 | $14.91 | 29,475 |
| 2016-12-27 | $15.13 | $15.54 | $15.09 | $15.37 | $15.10 | 29,904 |
| 2016-12-23 | $15.24 | $15.35 | $15.00 | $15.25 | $14.98 | 105,094 |
| 2016-12-22 | $15.29 | $15.31 | $15.09 | $15.25 | $14.99 | 120,537 |
| 2016-12-21 | $15.30 | $15.39 | $15.07 | $15.26 | $15.00 | 819,624 |
| 2016-12-20 | $15.43 | $15.87 | $15.43 | $15.62 | $15.35 | 83,090 |
| 2016-12-19 | $15.50 | $15.84 | $15.47 | $15.56 | $15.29 | 32,114 |
| 2016-12-16 | $15.74 | $15.94 | $15.54 | $15.66 | $15.39 | 29,930 |
| 2016-12-15 | $15.80 | $16.10 | $15.80 | $15.90 | $15.62 | 27,622 |
| 2016-12-14 | $16.25 | $16.25 | $15.84 | $15.84 | $15.57 | 37,217 |
| 2016-12-13 | $15.84 | $16.24 | $15.84 | $16.08 | $15.80 | 51,585 |
| 2016-12-12 | $16.13 | $16.47 | $16.13 | $16.32 | $16.04 | 28,028 |
| 2016-12-09 | $16.51 | $16.51 | $16.19 | $16.30 | $16.02 | 23,580 |
| 2016-12-08 | $16.35 | $16.44 | $16.25 | $16.41 | $16.12 | 19,750 |
| 2016-12-07 | $16.05 | $16.13 | $15.86 | $16.08 | $15.80 | 30,190 |
| 2016-12-06 | $15.94 | $16.09 | $15.75 | $15.88 | $15.60 | 38,968 |
| 2016-12-05 | $15.99 | $16.06 | $15.85 | $16.05 | $15.77 | 52,866 |
| 2016-12-02 | $16.04 | $16.21 | $15.84 | $16.12 | $15.84 | 28,751 |
| 2016-12-01 | $16.09 | $16.25 | $16.09 | $16.24 | $15.96 | 26,861 |
| 2016-11-30 | $16.28 | $16.34 | $16.02 | $16.09 | $15.81 | 37,113 |
| 2016-11-29 | $16.19 | $16.28 | $15.99 | $16.20 | $15.91 | 46,862 |
| 2016-11-28 | $16.08 | $16.08 | $15.93 | $16.02 | $15.74 | 22,166 |
| 2016-11-25 | $16.16 | $16.39 | $15.94 | $16.21 | $15.93 | 12,821 |
| 2016-11-23 | $16.00 | $16.29 | $15.95 | $16.14 | $15.86 | 16,322 |
| 2016-11-22 | $16.08 | $16.17 | $15.78 | $15.97 | $15.69 | 39,517 |
| 2016-11-21 | $16.03 | $16.13 | $15.73 | $15.89 | $15.61 | 29,592 |
| 2016-11-18 | $16.33 | $16.48 | $16.16 | $16.20 | $15.92 | 35,183 |
| 2016-11-17 | $16.37 | $16.50 | $16.17 | $16.32 | $16.03 | 40,204 |
| 2016-11-16 | $16.11 | $16.49 | $16.11 | $16.39 | $16.11 | 21,503 |
| 2016-11-15 | $16.23 | $16.39 | $16.03 | $16.32 | $16.04 | 23,209 |
| 2016-11-14 | $16.19 | $16.19 | $15.90 | $16.10 | $15.82 | 31,959 |
| 2016-11-11 | $16.09 | $16.18 | $16.01 | $16.06 | $15.78 | 33,132 |
| 2016-11-10 | $15.87 | $16.10 | $15.87 | $16.03 | $15.75 | 41,453 |
| 2016-11-09 | $16.32 | $16.32 | $15.99 | $16.17 | $15.88 | 42,799 |
| 2016-11-08 | $16.55 | $16.60 | $16.41 | $16.58 | $16.29 | 26,860 |
| 2016-11-07 | $16.41 | $16.64 | $16.41 | $16.64 | $16.35 | 35,744 |
| 2016-11-04 | $15.57 | $15.57 | $15.46 | $15.52 | $15.25 | 47,031 |
| 2016-11-03 | $15.14 | $15.29 | $15.14 | $15.20 | $14.94 | 63,944 |
| 2016-11-02 | $15.24 | $15.24 | $15.10 | $15.18 | $14.92 | 23,157 |
| 2016-11-01 | $15.75 | $15.75 | $15.43 | $15.59 | $15.32 | 24,943 |
| 2016-10-31 | $15.56 | $15.56 | $15.40 | $15.46 | $15.19 | 30,747 |
| 2016-10-28 | $15.56 | $15.56 | $15.27 | $15.38 | $15.12 | 40,947 |
| 2016-10-27 | $15.75 | $15.75 | $15.53 | $15.57 | $15.30 | 457,830 |
| 2016-10-26 | $15.74 | $16.05 | $15.74 | $15.95 | $15.67 | 60,359 |
| 2016-10-25 | $16.02 | $16.37 | $16.02 | $16.10 | $15.82 | 22,377 |
| 2016-10-24 | $15.98 | $16.32 | $15.98 | $16.13 | $15.85 | 27,059 |
| 2016-10-21 | $16.16 | $16.25 | $16.01 | $16.21 | $15.93 | 27,669 |
| 2016-10-20 | $16.73 | $16.80 | $16.69 | $16.71 | $16.42 | 35,292 |
| 2016-10-19 | $16.72 | $16.76 | $16.67 | $16.68 | $16.39 | 13,890 |
| 2016-10-18 | $16.67 | $16.75 | $16.67 | $16.75 | $16.46 | 14,957 |
| 2016-10-17 | $16.25 | $16.37 | $16.25 | $16.37 | $16.09 | 21,972 |
| 2016-10-14 | $16.49 | $16.65 | $16.40 | $16.45 | $16.16 | 24,908 |
| 2016-10-13 | $16.08 | $16.32 | $16.08 | $16.28 | $16.00 | 19,879 |
| 2016-10-12 | $16.47 | $16.54 | $16.30 | $16.41 | $16.13 | 64,330 |
| 2016-10-11 | $16.34 | $16.43 | $16.28 | $16.28 | $16.00 | 16,010 |
| 2016-10-10 | $16.83 | $16.83 | $16.72 | $16.75 | $16.46 | 13,577 |
| 2016-10-07 | $16.17 | $16.65 | $16.17 | $16.61 | $16.32 | 26,500 |
| 2016-10-06 | $16.53 | $16.77 | $16.53 | $16.72 | $16.43 | 19,311 |
| 2016-10-05 | $16.70 | $16.81 | $16.63 | $16.73 | $16.44 | 22,543 |
| 2016-10-04 | $16.75 | $16.81 | $16.56 | $16.65 | $16.36 | 20,568 |
| 2016-10-03 | $16.78 | $16.78 | $16.57 | $16.63 | $16.34 | 32,441 |
| 2016-09-30 | $16.74 | $16.92 | $16.74 | $16.81 | $16.52 | 31,795 |
| 2016-09-29 | $17.02 | $17.20 | $16.77 | $16.77 | $16.48 | 23,335 |
| 2016-09-28 | $17.11 | $17.11 | $16.75 | $17.03 | $16.40 | 34,629 |
| 2016-09-27 | $16.80 | $16.85 | $16.65 | $16.82 | $16.20 | 25,969 |
| 2016-09-26 | $16.39 | $16.63 | $16.39 | $16.48 | $15.87 | 34,466 |
| 2016-09-23 | $16.95 | $16.95 | $16.74 | $16.88 | $16.26 | 375,374 |
| 2016-09-22 | $16.51 | $16.71 | $16.45 | $16.53 | $15.92 | 48,238 |
| 2016-09-21 | $16.01 | $16.28 | $16.01 | $16.28 | $15.68 | 148,867 |
| 2016-09-20 | $15.99 | $15.99 | $15.84 | $15.93 | $15.34 | 19,975 |
| 2016-09-19 | $15.69 | $15.70 | $15.62 | $15.65 | $15.07 | 27,935 |
| 2016-09-16 | $15.44 | $15.65 | $15.44 | $15.61 | $15.03 | 43,016 |
| 2016-09-15 | $14.95 | $15.87 | $14.95 | $15.41 | $14.84 | 28,943 |
| 2016-09-14 | $15.44 | $15.47 | $15.32 | $15.39 | $14.82 | 26,110 |
| 2016-09-13 | $15.55 | $15.58 | $15.36 | $15.48 | $14.91 | 32,977 |
| 2016-09-12 | $15.52 | $15.74 | $15.35 | $15.70 | $15.12 | 28,477 |
| 2016-09-09 | $15.84 | $15.88 | $15.74 | $15.80 | $15.22 | 18,121 |
| 2016-09-08 | $16.71 | $16.71 | $16.50 | $16.56 | $15.95 | 15,962 |
| 2016-09-07 | $16.75 | $16.94 | $16.75 | $16.82 | $16.20 | 17,454 |
| 2016-09-06 | $16.98 | $17.15 | $16.94 | $17.13 | $16.40 | 20,223 |
| 2016-09-02 | $17.20 | $17.20 | $16.96 | $17.05 | $16.32 | 19,672 |
| 2016-09-01 | $17.22 | $17.30 | $17.20 | $17.20 | $16.47 | 24,398 |
| 2016-08-31 | $17.12 | $17.29 | $17.12 | $17.21 | $16.47 | 20,632 |
| 2016-08-30 | $17.35 | $17.35 | $17.16 | $17.23 | $16.50 | 17,317 |
| 2016-08-29 | $17.29 | $17.35 | $17.20 | $17.33 | $16.59 | 21,864 |
| 2016-08-26 | $17.42 | $17.71 | $17.26 | $17.31 | $16.57 | 35,273 |
| 2016-08-25 | $17.73 | $17.73 | $17.59 | $17.70 | $16.95 | 16,942 |
| 2016-08-24 | $17.71 | $17.88 | $17.70 | $17.70 | $16.95 | 29,785 |
| 2016-08-23 | $17.78 | $17.93 | $17.78 | $17.80 | $17.04 | 19,089 |
| 2016-08-22 | $17.69 | $17.90 | $17.69 | $17.83 | $17.07 | 16,546 |
| 2016-08-19 | $17.56 | $17.68 | $17.47 | $17.68 | $16.93 | 24,378 |
| 2016-08-18 | $17.54 | $17.80 | $17.34 | $17.77 | $17.01 | 11,208 |
| 2016-08-17 | $17.87 | $18.01 | $17.74 | $17.92 | $17.16 | 17,696 |
| 2016-08-16 | $16.87 | $16.95 | $16.86 | $16.95 | $16.23 | 22,591 |
| 2016-08-15 | $16.79 | $17.09 | $16.79 | $16.94 | $16.22 | 22,494 |
| 2016-08-12 | $16.81 | $17.01 | $16.75 | $16.75 | $16.04 | 23,855 |
| 2016-08-11 | $16.81 | $16.93 | $16.73 | $16.91 | $16.19 | 19,659 |
| 2016-08-10 | $16.77 | $16.95 | $16.77 | $16.88 | $16.16 | 18,376 |
| 2016-08-09 | $16.62 | $16.82 | $16.56 | $16.71 | $16.00 | 15,439 |
| 2016-08-08 | $16.88 | $16.90 | $16.70 | $16.85 | $16.13 | 35,162 |
| 2016-08-05 | $17.05 | $17.22 | $16.84 | $17.05 | $16.32 | 33,610 |
| 2016-08-04 | $17.04 | $17.21 | $16.87 | $16.97 | $16.25 | 20,178 |
| 2016-08-03 | $17.07 | $17.24 | $17.07 | $17.22 | $16.48 | 35,554 |
| 2016-08-02 | $17.39 | $17.49 | $17.10 | $17.19 | $16.46 | 24,752 |
| 2016-08-01 | $17.56 | $17.56 | $17.16 | $17.31 | $16.57 | 28,955 |
| 2016-07-29 | $17.56 | $17.56 | $17.25 | $17.44 | $16.70 | 20,686 |
| 2016-07-28 | $16.76 | $17.22 | $16.76 | $17.08 | $16.35 | 23,681 |
| 2016-07-27 | $16.84 | $17.21 | $16.84 | $17.08 | $16.35 | 24,011 |
| 2016-07-26 | $17.23 | $17.45 | $16.98 | $17.21 | $16.48 | 17,772 |
| 2016-07-25 | $17.00 | $17.27 | $17.00 | $17.20 | $16.47 | 28,690 |
| 2016-07-22 | $16.78 | $16.83 | $16.75 | $16.81 | $16.09 | 15,608 |
| 2016-07-21 | $17.05 | $17.05 | $16.73 | $16.81 | $16.09 | 21,797 |
| 2016-07-20 | $16.60 | $16.80 | $16.43 | $16.59 | $15.88 | 28,198 |
| 2016-07-19 | $16.29 | $16.47 | $16.25 | $16.25 | $15.56 | 26,871 |
| 2016-07-18 | $16.56 | $16.68 | $16.41 | $16.48 | $15.78 | 38,901 |
| 2016-07-15 | $16.53 | $16.76 | $16.48 | $16.49 | $15.79 | 23,267 |
| 2016-07-14 | $16.58 | $16.85 | $16.58 | $16.82 | $16.10 | 26,357 |
| 2016-07-13 | $16.48 | $16.53 | $16.31 | $16.51 | $15.81 | 18,956 |
| 2016-07-12 | $16.26 | $16.59 | $16.26 | $16.59 | $15.88 | 24,070 |
| 2016-07-11 | $16.21 | $16.46 | $16.21 | $16.33 | $15.63 | 23,123 |
| 2016-07-08 | $16.14 | $16.26 | $16.04 | $16.17 | $15.48 | 17,460 |
| 2016-07-07 | $16.08 | $16.33 | $16.07 | $16.07 | $15.39 | 19,444 |
| 2016-07-06 | $15.95 | $16.31 | $15.95 | $16.17 | $15.48 | 55,885 |
| 2016-07-05 | $16.08 | $16.13 | $15.94 | $16.02 | $15.34 | 42,519 |
| 2016-07-01 | $15.84 | $16.04 | $15.84 | $15.86 | $15.18 | 25,632 |
| 2016-06-30 | $15.81 | $16.10 | $15.81 | $16.02 | $15.34 | 35,476 |
| 2016-06-29 | $15.72 | $15.81 | $15.65 | $15.70 | $15.03 | 27,978 |
| 2016-06-28 | $15.47 | $15.69 | $15.47 | $15.64 | $14.97 | 22,799 |
| 2016-06-27 | $15.30 | $15.30 | $15.07 | $15.22 | $14.57 | 32,998 |
| 2016-06-24 | $15.41 | $15.89 | $15.41 | $15.65 | $14.98 | 46,271 |
| 2016-06-23 | $16.08 | $16.37 | $16.08 | $16.30 | $15.60 | 25,929 |
| 2016-06-22 | $15.76 | $15.85 | $15.65 | $15.73 | $15.06 | 51,856 |
| 2016-06-21 | $15.87 | $15.96 | $15.73 | $15.91 | $15.23 | 33,631 |
| 2016-06-20 | $15.37 | $15.61 | $15.37 | $15.61 | $14.95 | 25,140 |
| 2016-06-17 | $15.48 | $15.52 | $15.37 | $15.51 | $14.85 | 45,197 |
| 2016-06-16 | $15.37 | $15.55 | $15.20 | $15.42 | $14.76 | 41,609 |
| 2016-06-15 | $15.61 | $15.91 | $15.61 | $15.81 | $15.14 | 41,842 |
| 2016-06-14 | $15.79 | $15.79 | $15.61 | $15.62 | $14.95 | 40,567 |
| 2016-06-13 | $15.69 | $15.93 | $15.69 | $15.82 | $15.15 | 28,488 |
| 2016-06-10 | $16.01 | $16.05 | $15.82 | $15.95 | $15.27 | 16,095 |
| 2016-06-09 | $15.86 | $16.13 | $15.86 | $15.98 | $15.30 | 16,976 |
| 2016-06-08 | $16.16 | $16.29 | $16.13 | $16.16 | $15.47 | 18,851 |
| 2016-06-07 | $15.86 | $16.00 | $15.73 | $15.93 | $15.25 | 27,123 |
| 2016-06-06 | $15.72 | $16.07 | $15.71 | $15.94 | $15.26 | 22,452 |
| 2016-06-03 | $15.63 | $15.79 | $15.56 | $15.74 | $15.07 | 30,089 |
| 2016-06-02 | $15.32 | $15.40 | $15.11 | $15.40 | $14.74 | 37,717 |
| 2016-06-01 | $15.61 | $15.61 | $15.38 | $15.50 | $14.84 | 29,680 |
| 2016-05-31 | $15.27 | $15.65 | $15.27 | $15.59 | $14.93 | 33,361 |
| 2016-05-27 | $15.27 | $15.80 | $15.27 | $15.53 | $14.86 | 17,081 |
| 2016-05-26 | $15.84 | $15.84 | $15.58 | $15.64 | $14.97 | 26,991 |
| 2016-05-25 | $15.50 | $15.87 | $15.50 | $15.73 | $15.06 | 27,191 |
| 2016-05-24 | $15.54 | $15.69 | $15.40 | $15.60 | $14.94 | 33,091 |
| 2016-05-23 | $15.75 | $15.75 | $15.50 | $15.62 | $14.95 | 27,814 |
| 2016-05-20 | $15.47 | $15.78 | $15.47 | $15.56 | $14.90 | 20,180 |
| 2016-05-19 | $15.30 | $15.57 | $15.30 | $15.45 | $14.79 | 31,030 |
| 2016-05-18 | $15.40 | $15.76 | $15.40 | $15.56 | $14.90 | 74,835 |
| 2016-05-17 | $15.65 | $16.06 | $15.65 | $15.89 | $15.21 | 32,351 |
| 2016-05-16 | $15.56 | $15.76 | $15.38 | $15.53 | $14.87 | 173,707 |
| 2016-05-13 | $14.73 | $15.00 | $14.73 | $14.90 | $14.27 | 241,141 |
| 2016-05-12 | $15.03 | $15.26 | $14.76 | $14.96 | $14.32 | 331,898 |
| 2016-05-11 | $14.75 | $15.06 | $14.75 | $14.94 | $14.30 | 20,270 |
| 2016-05-10 | $14.73 | $14.87 | $14.73 | $14.75 | $14.12 | 21,384 |
| 2016-05-09 | $14.66 | $14.81 | $14.66 | $14.77 | $14.14 | 32,518 |
| 2016-05-06 | $14.65 | $14.75 | $14.54 | $14.62 | $14.00 | 39,807 |
| 2016-05-05 | $14.50 | $14.88 | $14.50 | $14.64 | $14.02 | 27,147 |
| 2016-05-04 | $14.98 | $15.05 | $14.74 | $14.85 | $14.21 | 21,072 |
| 2016-05-03 | $15.38 | $15.38 | $14.90 | $15.10 | $14.46 | 41,586 |
| 2016-05-02 | $15.27 | $15.27 | $14.85 | $15.13 | $14.48 | 27,411 |
| 2016-04-29 | $14.59 | $14.96 | $14.59 | $14.70 | $14.07 | 17,782 |
| 2016-04-28 | $14.49 | $14.62 | $14.47 | $14.61 | $13.99 | 21,602 |
| 2016-04-27 | $14.52 | $14.78 | $14.52 | $14.59 | $13.97 | 20,216 |
| 2016-04-26 | $14.93 | $15.24 | $14.93 | $15.05 | $14.41 | 20,116 |
| 2016-04-25 | $15.08 | $15.27 | $15.00 | $15.09 | $14.45 | 45,166 |
| 2016-04-22 | $15.14 | $15.41 | $14.87 | $15.13 | $14.49 | 49,241 |
| 2016-04-21 | $15.13 | $15.18 | $15.03 | $15.04 | $14.40 | 26,338 |
| 2016-04-20 | $15.20 | $15.39 | $15.16 | $15.25 | $14.60 | 59,688 |
| 2016-04-19 | $14.90 | $15.23 | $14.90 | $14.98 | $14.34 | 18,741 |
| 2016-04-18 | $14.61 | $14.83 | $14.55 | $14.82 | $14.19 | 34,404 |
| 2016-04-15 | $14.55 | $14.55 | $14.33 | $14.43 | $13.82 | 26,366 |
| 2016-04-14 | $14.49 | $14.65 | $14.45 | $14.45 | $13.83 | 24,679 |
| 2016-04-13 | $14.21 | $14.39 | $14.16 | $14.26 | $13.65 | 31,953 |
| 2016-04-12 | $13.88 | $14.20 | $13.88 | $14.20 | $13.60 | 28,343 |
| 2016-04-11 | $13.58 | $13.95 | $13.58 | $13.70 | $13.12 | 33,484 |
| 2016-04-08 | $13.92 | $14.08 | $13.84 | $13.88 | $13.06 | 28,986 |
| 2016-04-07 | $13.63 | $13.71 | $13.49 | $13.49 | $12.69 | 32,350 |
| 2016-04-06 | $13.42 | $13.88 | $13.42 | $13.78 | $12.97 | 25,988 |
| 2016-04-05 | $13.37 | $13.56 | $13.30 | $13.40 | $12.61 | 81,247 |
| 2016-04-04 | $13.87 | $14.21 | $13.87 | $14.02 | $13.19 | 120,712 |
| 2016-04-01 | $14.09 | $14.16 | $13.83 | $14.16 | $13.32 | 178,475 |
| 2016-03-31 | $14.39 | $14.39 | $14.33 | $14.35 | $13.50 | 135,955 |
| 2016-03-30 | $14.08 | $14.39 | $14.08 | $14.28 | $13.44 | 136,849 |
| 2016-03-29 | $13.81 | $14.26 | $13.72 | $14.26 | $13.42 | 49,651 |
| 2016-03-28 | $14.19 | $14.32 | $14.10 | $14.20 | $13.36 | 23,258 |
| 2016-03-24 | $13.78 | $14.19 | $13.78 | $14.15 | $13.31 | 26,605 |
| 2016-03-23 | $13.54 | $13.75 | $13.54 | $13.65 | $12.84 | 21,516 |
| 2016-03-22 | $13.66 | $13.86 | $13.53 | $13.79 | $12.98 | 38,681 |
| 2016-03-21 | $13.24 | $13.87 | $13.24 | $13.55 | $12.75 | 16,904 |
| 2016-03-18 | $13.70 | $13.70 | $13.49 | $13.59 | $12.79 | 15,850 |
| 2016-03-17 | $13.36 | $13.78 | $13.36 | $13.68 | $12.87 | 22,512 |
| 2016-03-16 | $13.20 | $13.61 | $13.04 | $13.46 | $12.66 | 133,103 |
| 2016-03-15 | $13.25 | $13.28 | $13.15 | $13.18 | $12.40 | 40,883 |
| 2016-03-14 | $13.50 | $13.50 | $13.42 | $13.46 | $12.66 | 47,820 |
| 2016-03-11 | $13.74 | $13.92 | $13.52 | $13.90 | $13.08 | 344,533 |
| 2016-03-10 | $13.80 | $13.80 | $13.61 | $13.74 | $12.93 | 17,614 |
| 2016-03-09 | $13.75 | $14.13 | $13.75 | $14.08 | $13.25 | 144,308 |
| 2016-03-08 | $13.20 | $13.50 | $13.20 | $13.39 | $12.60 | 27,496 |
| 2016-03-07 | $13.19 | $13.39 | $13.16 | $13.33 | $12.54 | 186,191 |
| 2016-03-04 | $13.40 | $13.73 | $13.40 | $13.57 | $12.77 | 57,408 |
| 2016-03-03 | $13.12 | $13.59 | $13.12 | $13.45 | $12.66 | 30,849 |
| 2016-03-02 | $13.16 | $13.41 | $13.09 | $13.10 | $12.33 | 17,540 |
| 2016-03-01 | $13.14 | $13.37 | $13.14 | $13.34 | $12.37 | 31,762 |
| 2016-02-29 | $13.12 | $13.25 | $13.12 | $13.16 | $12.21 | 43,834 |
| 2016-02-26 | $13.20 | $13.25 | $13.05 | $13.14 | $12.19 | 363,449 |
| 2016-02-25 | $12.98 | $13.18 | $12.84 | $13.10 | $12.16 | 129,382 |
| 2016-02-24 | $12.72 | $12.91 | $12.56 | $12.91 | $11.98 | 64,186 |
| 2016-02-23 | $12.82 | $13.09 | $12.82 | $12.94 | $12.00 | 35,758 |
| 2016-02-22 | $13.10 | $13.30 | $12.97 | $13.30 | $12.34 | 121,842 |
| 2016-02-19 | $13.15 | $13.64 | $13.15 | $13.53 | $12.55 | 97,074 |
| 2016-02-18 | $13.55 | $13.69 | $13.46 | $13.65 | $12.67 | 134,836 |
| 2016-02-17 | $13.43 | $13.62 | $13.38 | $13.62 | $12.64 | 20,359 |
| 2016-02-16 | $12.75 | $12.93 | $12.66 | $12.86 | $11.93 | 123,996 |
| 2016-02-12 | $12.30 | $12.46 | $12.15 | $12.46 | $11.56 | 26,767 |
| 2016-02-11 | $12.21 | $12.57 | $12.21 | $12.48 | $11.58 | 31,481 |
| 2016-02-10 | $12.47 | $12.58 | $12.22 | $12.45 | $11.55 | 41,058 |
| 2016-02-09 | $12.29 | $12.56 | $12.20 | $12.52 | $11.62 | 89,231 |
| 2016-02-08 | $12.85 | $12.98 | $12.62 | $12.75 | $11.83 | 587,989 |
| 2016-02-05 | $12.97 | $13.06 | $12.73 | $12.87 | $11.94 | 238,187 |
| 2016-02-04 | $13.38 | $13.41 | $13.09 | $13.17 | $12.22 | 38,743 |
| 2016-02-03 | $13.03 | $13.28 | $12.95 | $13.28 | $12.32 | 38,543 |
| 2016-02-02 | $13.16 | $13.16 | $12.80 | $13.04 | $12.10 | 38,486 |
| 2016-02-01 | $13.07 | $13.22 | $12.98 | $13.19 | $12.24 | 34,156 |
| 2016-01-29 | $13.14 | $13.30 | $13.06 | $13.26 | $12.30 | 55,545 |
| 2016-01-28 | $13.17 | $13.38 | $12.91 | $13.25 | $12.29 | 57,899 |
| 2016-01-27 | $12.82 | $13.17 | $12.80 | $13.00 | $12.06 | 326,254 |
| 2016-01-26 | $12.66 | $12.82 | $12.66 | $12.79 | $11.87 | 64,589 |
| 2016-01-25 | $12.76 | $12.80 | $12.56 | $12.59 | $11.68 | 23,367 |
| 2016-01-22 | $12.68 | $12.68 | $12.31 | $12.33 | $11.44 | 26,343 |
| 2016-01-21 | $12.10 | $12.23 | $12.00 | $12.22 | $11.33 | 29,848 |
| 2016-01-20 | $11.81 | $12.10 | $11.74 | $11.94 | $11.08 | 50,416 |
| 2016-01-19 | $12.01 | $12.30 | $12.01 | $12.16 | $11.28 | 105,507 |
| 2016-01-15 | $11.99 | $12.27 | $11.85 | $12.08 | $11.20 | 22,082 |
| 2016-01-14 | $12.01 | $12.38 | $12.01 | $12.30 | $11.41 | 17,332 |
| 2016-01-13 | $12.28 | $12.35 | $12.00 | $12.05 | $11.18 | 50,785 |
| 2016-01-12 | $12.35 | $12.40 | $12.18 | $12.26 | $11.38 | 45,775 |
| 2016-01-11 | $12.18 | $12.28 | $11.92 | $12.16 | $11.28 | 44,099 |
| 2016-01-08 | $11.99 | $11.99 | $11.85 | $11.85 | $11.00 | 371,876 |
| 2016-01-07 | $12.05 | $12.22 | $12.00 | $12.04 | $11.17 | 275,169 |
| 2016-01-06 | $12.40 | $12.55 | $12.40 | $12.46 | $11.56 | 458,655 |
| 2016-01-05 | $12.52 | $12.59 | $12.37 | $12.45 | $11.55 | 20,328 |
| 2016-01-04 | $12.88 | $12.90 | $12.74 | $12.87 | $11.94 | 59,405 |
| 2015-12-31 | $13.17 | $13.17 | $12.94 | $13.00 | $12.06 | 107,454 |
| 2015-12-30 | $13.27 | $13.27 | $13.04 | $13.22 | $12.27 | 199,336 |
| 2015-12-29 | $12.79 | $12.95 | $12.78 | $12.84 | $11.91 | 172,091 |
| 2015-12-28 | $12.93 | $12.93 | $12.77 | $12.90 | $11.97 | 12,215 |
| 2015-12-24 | $12.99 | $12.99 | $12.77 | $12.98 | $12.04 | 15,957 |
| 2015-12-23 | $12.77 | $12.90 | $12.76 | $12.85 | $11.92 | 19,556 |
| 2015-12-22 | $12.80 | $12.84 | $12.68 | $12.82 | $11.90 | 23,362 |
| 2015-12-21 | $12.66 | $12.66 | $12.53 | $12.65 | $11.74 | 21,069 |
| 2015-12-18 | $12.69 | $12.88 | $12.69 | $12.81 | $11.88 | 18,492 |
| 2015-12-17 | $12.79 | $12.79 | $12.57 | $12.65 | $11.73 | 11,769 |
| 2015-12-16 | $12.64 | $12.75 | $12.43 | $12.55 | $11.64 | 20,796 |
| 2015-12-15 | $13.40 | $13.43 | $13.26 | $13.29 | $12.33 | 28,650 |
| 2015-12-14 | $13.98 | $14.35 | $13.98 | $14.29 | $13.26 | 14,116 |
| 2015-12-11 | $14.03 | $14.19 | $13.96 | $14.03 | $13.02 | 10,005 |
| 2015-12-10 | $14.28 | $14.55 | $14.28 | $14.37 | $13.33 | 35,953 |
| 2015-12-09 | $14.39 | $14.51 | $14.28 | $14.49 | $13.45 | 11,766 |
| 2015-12-08 | $14.31 | $14.56 | $14.31 | $14.47 | $13.42 | 28,033 |
| 2015-12-07 | $14.63 | $14.63 | $14.41 | $14.55 | $13.50 | 174,385 |
| 2015-12-04 | $14.64 | $14.80 | $14.64 | $14.80 | $13.73 | 71,838 |
| 2015-12-03 | $14.69 | $14.71 | $14.65 | $14.66 | $13.60 | 73,809 |
| 2015-12-02 | $14.87 | $15.08 | $14.87 | $14.88 | $13.81 | 76,237 |
| 2015-12-01 | $15.01 | $15.07 | $14.83 | $15.02 | $13.94 | 77,344 |
| 2015-11-30 | $14.83 | $14.83 | $14.70 | $14.72 | $13.66 | 81,601 |
| 2015-11-27 | $14.41 | $14.48 | $14.39 | $14.41 | $13.37 | 1,638 |
| 2015-11-25 | $14.39 | $14.66 | $14.39 | $14.63 | $13.58 | 28,191 |
| 2015-11-24 | $14.79 | $14.79 | $14.54 | $14.70 | $13.64 | 7,301 |
| 2015-11-23 | $14.61 | $14.66 | $14.47 | $14.59 | $13.54 | 4,701 |
| 2015-11-20 | $14.56 | $14.73 | $14.56 | $14.60 | $13.55 | 2,671 |
| 2015-11-19 | $14.55 | $14.75 | $14.53 | $14.54 | $13.49 | 8,771 |
| 2015-11-18 | $13.34 | $13.59 | $13.34 | $13.59 | $12.61 | 10,273 |
| 2015-11-17 | $13.92 | $13.99 | $13.89 | $13.96 | $12.95 | 16,091 |
| 2015-11-16 | $13.63 | $13.71 | $13.39 | $13.66 | $12.68 | 10,330 |
| 2015-11-13 | $13.70 | $13.76 | $13.63 | $13.68 | $12.69 | 4,619 |
| 2015-11-12 | $13.96 | $13.96 | $13.89 | $13.96 | $12.95 | 8,392 |
| 2015-11-11 | $13.99 | $14.06 | $13.90 | $13.98 | $12.97 | 7,170 |
| 2015-11-10 | $13.81 | $13.81 | $13.60 | $13.80 | $12.81 | 8,856 |
| 2015-11-09 | $13.97 | $13.97 | $13.78 | $13.89 | $12.89 | 11,460 |
| 2015-11-06 | $13.62 | $13.72 | $13.59 | $13.67 | $12.68 | 4,217 |
| 2015-11-05 | $13.65 | $13.77 | $13.65 | $13.74 | $12.75 | 4,766 |
| 2015-11-04 | $13.84 | $13.84 | $13.68 | $13.68 | $12.69 | 2,339 |
| 2015-11-03 | $13.79 | $13.96 | $13.70 | $13.96 | $12.95 | 6,754 |
| 2015-11-02 | $13.38 | $13.72 | $13.38 | $13.72 | $12.73 | 7,337 |
| 2015-10-30 | $13.74 | $13.80 | $13.58 | $13.61 | $12.63 | 13,088 |
| 2015-10-29 | $13.35 | $13.47 | $13.32 | $13.46 | $12.49 | 6,264 |
| 2015-10-28 | $13.75 | $13.79 | $13.50 | $13.69 | $12.70 | 2,995 |
| 2015-10-27 | $13.80 | $13.80 | $13.60 | $13.67 | $12.68 | 11,482 |
| 2015-10-26 | $13.64 | $13.67 | $13.46 | $13.67 | $12.68 | 3,184 |
| 2015-10-23 | $13.56 | $13.76 | $13.56 | $13.66 | $12.68 | 4,912 |
| 2015-10-22 | $13.70 | $13.76 | $13.54 | $13.76 | $12.77 | 4,333 |
| 2015-10-21 | $13.32 | $13.36 | $13.22 | $13.32 | $12.36 | 4,617 |
| 2015-10-20 | $13.40 | $13.50 | $13.40 | $13.44 | $12.47 | 3,817 |
| 2015-10-19 | $13.37 | $13.49 | $13.34 | $13.35 | $12.39 | 7,244 |
| 2015-10-16 | $13.51 | $13.55 | $13.48 | $13.48 | $12.51 | 6,772 |
| 2015-10-15 | $13.17 | $13.51 | $13.17 | $13.51 | $12.54 | 10,597 |
| 2015-10-14 | $13.38 | $13.59 | $13.38 | $13.59 | $12.61 | 5,806 |
| 2015-10-13 | $12.85 | $13.19 | $12.85 | $13.12 | $12.17 | 6,773 |
| 2015-10-12 | $13.20 | $13.33 | $13.20 | $13.30 | $12.34 | 2,743 |
| 2015-10-09 | $13.16 | $13.38 | $13.16 | $13.35 | $12.39 | 7,306 |
| 2015-10-08 | $13.08 | $13.32 | $13.08 | $13.27 | $12.31 | 6,750 |
| 2015-10-07 | $13.09 | $13.09 | $12.88 | $12.98 | $12.04 | 3,381 |
| 2015-10-06 | $12.90 | $12.97 | $12.88 | $12.94 | $12.00 | 22,969 |
| 2015-10-05 | $12.95 | $13.01 | $12.95 | $12.97 | $12.03 | 5,834 |
| 2015-10-02 | $12.58 | $12.76 | $12.58 | $12.76 | $11.84 | 4,835 |
| 2015-10-01 | $12.93 | $12.93 | $12.81 | $12.82 | $11.90 | 5,321 |
| 2015-09-30 | $12.85 | $12.90 | $12.64 | $12.86 | $11.93 | 10,683 |
| 2015-09-29 | $12.80 | $12.87 | $12.71 | $12.72 | $11.80 | 26,083 |
| 2015-09-28 | $13.25 | $13.25 | $13.04 | $13.05 | $12.11 | 5,121 |
| 2015-09-25 | $13.27 | $13.39 | $13.25 | $13.25 | $12.29 | 4,564 |
| 2015-09-24 | $13.42 | $13.65 | $13.25 | $13.30 | $12.34 | 3,482 |
| 2015-09-23 | $13.41 | $13.60 | $13.27 | $13.37 | $12.41 | 4,916 |
| 2015-09-22 | $13.39 | $13.53 | $13.36 | $13.53 | $12.55 | 13,954 |
| 2015-09-21 | $13.63 | $13.73 | $13.57 | $13.68 | $12.69 | 13,784 |
| 2015-09-18 | $13.80 | $13.93 | $13.62 | $13.79 | $12.80 | 7,741 |
| 2015-09-17 | $13.68 | $13.83 | $13.67 | $13.78 | $12.79 | 6,243 |
| 2015-09-16 | $13.65 | $13.82 | $13.65 | $13.78 | $12.79 | 8,056 |
| 2015-09-15 | $13.54 | $13.67 | $13.32 | $13.64 | $12.65 | 73,715 |
| 2015-09-14 | $13.51 | $13.73 | $13.51 | $13.62 | $12.63 | 6,514 |
| 2015-09-11 | $13.62 | $13.73 | $13.50 | $13.68 | $12.69 | 11,779 |
| 2015-09-10 | $13.65 | $13.88 | $13.59 | $13.70 | $12.71 | 24,059 |
| 2015-09-09 | $13.68 | $13.78 | $13.55 | $13.60 | $12.62 | 8,497 |
| 2015-09-08 | $13.90 | $14.24 | $13.69 | $14.24 | $13.21 | 8,845 |
| 2015-09-04 | $14.21 | $14.21 | $13.89 | $14.11 | $12.81 | 10,864 |
SONIC HEALTHCARE LTD (SKHCY) News Headlines
Recent SONIC HEALTHCARE LTD (SKHCY) News
Similar Companies to SONIC HEALTHCARE LTD (SKHCY) 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 | -- | -- | -- |