Yingde Gases Group Company Ltd (YINGY) Exchange: PINK
Data as of Aug. 22, 2025
$7.33 ($1.70) 30.20%
Yingde Gases Group Company Ltd - Daily Information
Click for more stock information on Yingde Gases Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.33 |
| Previous Close | $7.33 |
| High | $7.33 |
| Low | $7.33 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.33 |
| Adjusted High | $7.33 |
| Adjusted Low | $7.33 |
About Yingde Gases Group Company Ltd (YINGY)
DELISTED - No Description Available
Invest in Yingde Gases Group Company Ltd (YINGY)
Historical Stock Data for Yingde Gases Group Company Ltd (YINGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-17 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 956 |
| 2017-10-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-10-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-22 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2017-09-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 450 |
| 2017-09-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-09-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-09-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-09-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-08-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-07-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 10 |
| 2017-06-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-06-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 150 |
| 2017-05-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 200 |
| 2017-03-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2017-03-22 | $7.96 | $7.96 | $7.91 | $7.91 | $7.91 | 300 |
| 2017-03-21 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-20 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-14 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-13 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-10 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-08 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-07 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2017-03-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 500 |
| 2017-02-28 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-27 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-24 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 10,000 |
| 2017-02-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-22 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-21 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-17 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2017-02-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 200 |
| 2017-02-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-02-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-01-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-01-30 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-01-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-01-26 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-01-25 | $6.07 | $6.07 | $6.05 | $6.05 | $6.05 | 490 |
| 2017-01-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 260 |
| 2017-01-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 200 |
| 2017-01-18 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-17 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-13 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 48 |
| 2017-01-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-10 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-09 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-06 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2017-01-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-30 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-27 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-23 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-22 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-19 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-15 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-12-14 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 1,677 |
| 2016-12-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-12-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-18 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 200 |
| 2016-11-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-11-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 107 |
| 2016-10-31 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 462 |
| 2016-10-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-10-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-10-26 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-10-25 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 455 |
| 2016-10-24 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 102,305 |
| 2016-10-21 | $4.25 | $4.25 | $4.24 | $4.24 | $4.24 | 400 |
| 2016-10-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 4,835 |
| 2016-10-19 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-10-18 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 397 |
| 2016-10-17 | $4.07 | $4.09 | $4.07 | $4.09 | $4.09 | 1,708 |
| 2016-10-14 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 280 |
| 2016-10-13 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2016-10-12 | $3.84 | $4.00 | $3.84 | $3.84 | $3.84 | 6,986 |
| 2016-10-11 | $3.96 | $4.03 | $3.96 | $4.03 | $4.03 | 590 |
| 2016-10-10 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2016-10-07 | $4.20 | $4.21 | $4.19 | $4.21 | $4.21 | 904 |
| 2016-10-06 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 410 |
| 2016-10-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2016-10-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2016-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 173 |
| 2016-09-30 | $3.97 | $3.98 | $3.87 | $3.98 | $3.98 | 2,244 |
| 2016-09-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 328 |
| 2016-09-28 | $3.81 | $3.81 | $3.81 | $3.81 | $3.64 | 0 |
| 2016-09-27 | $3.79 | $3.81 | $3.79 | $3.81 | $3.64 | 190 |
| 2016-09-26 | $3.79 | $3.85 | $3.79 | $3.85 | $3.67 | 393 |
| 2016-09-23 | $3.97 | $3.97 | $3.97 | $3.97 | $3.79 | 524 |
| 2016-09-22 | $4.10 | $4.14 | $4.10 | $4.14 | $3.95 | 375 |
| 2016-09-21 | $4.01 | $4.03 | $4.01 | $4.03 | $3.85 | 854 |
| 2016-09-20 | $4.00 | $4.04 | $4.00 | $4.04 | $3.86 | 1,243 |
| 2016-09-19 | $4.06 | $4.06 | $4.06 | $4.06 | $3.87 | 607 |
| 2016-09-16 | $4.10 | $4.10 | $4.10 | $4.10 | $3.91 | 82 |
| 2016-09-15 | $4.10 | $4.10 | $4.10 | $4.10 | $3.91 | 167 |
| 2016-09-14 | $4.17 | $4.18 | $4.17 | $4.18 | $3.99 | 820 |
| 2016-09-13 | $4.21 | $4.22 | $4.19 | $4.21 | $4.02 | 685 |
| 2016-09-12 | $4.34 | $4.47 | $4.28 | $4.28 | $4.09 | 696 |
| 2016-09-09 | $4.46 | $4.46 | $4.45 | $4.45 | $4.25 | 286 |
| 2016-09-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.12 | 113 |
| 2016-09-07 | $4.44 | $4.44 | $4.44 | $4.44 | $4.24 | 131 |
| 2016-09-06 | $4.42 | $4.44 | $4.42 | $4.44 | $4.24 | 2,681 |
| 2016-09-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.19 | 527 |
| 2016-09-01 | $4.51 | $4.67 | $4.46 | $4.67 | $4.28 | 290 |
| 2016-08-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 0 |
| 2016-08-30 | $4.35 | $4.40 | $4.34 | $4.40 | $4.04 | 544 |
| 2016-08-29 | $4.36 | $4.37 | $4.31 | $4.31 | $3.95 | 1,051 |
| 2016-08-26 | $4.37 | $4.38 | $4.37 | $4.38 | $4.02 | 648 |
| 2016-08-25 | $4.29 | $4.29 | $4.29 | $4.29 | $3.93 | 153 |
| 2016-08-24 | $4.39 | $4.40 | $4.39 | $4.40 | $4.03 | 275 |
| 2016-08-23 | $4.23 | $4.23 | $4.23 | $4.23 | $3.88 | 214 |
| 2016-08-22 | $4.30 | $4.31 | $4.30 | $4.31 | $3.95 | 574 |
| 2016-08-19 | $4.19 | $4.27 | $4.19 | $4.27 | $3.91 | 2,398 |
| 2016-08-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.99 | 174 |
| 2016-08-17 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 91 |
| 2016-08-16 | $3.91 | $3.99 | $3.91 | $3.99 | $3.66 | 658 |
| 2016-08-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.51 | 0 |
| 2016-08-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.51 | 28 |
| 2016-08-11 | $3.76 | $3.83 | $3.76 | $3.83 | $3.51 | 347 |
| 2016-08-10 | $3.79 | $3.80 | $3.72 | $3.80 | $3.48 | 1,517 |
| 2016-08-09 | $3.49 | $3.49 | $3.49 | $3.49 | $3.20 | 102 |
| 2016-08-08 | $3.38 | $3.38 | $3.32 | $3.32 | $3.04 | 785 |
| 2016-08-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.21 | 23 |
| 2016-08-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.21 | 224 |
| 2016-08-03 | $3.44 | $3.44 | $3.39 | $3.39 | $3.10 | 849 |
| 2016-08-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.27 | 577 |
| 2016-08-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.27 | 0 |
| 2016-07-29 | $3.57 | $3.57 | $3.57 | $3.57 | $3.27 | 550 |
| 2016-07-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.38 | 0 |
| 2016-07-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.38 | 73 |
| 2016-07-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.38 | 0 |
| 2016-07-25 | $3.68 | $3.69 | $3.68 | $3.69 | $3.38 | 459 |
| 2016-07-22 | $3.81 | $3.81 | $3.79 | $3.79 | $3.48 | 2,293 |
| 2016-07-21 | $3.85 | $3.85 | $3.85 | $3.85 | $3.53 | 0 |
| 2016-07-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.53 | 65 |
| 2016-07-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.53 | 102 |
| 2016-07-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.61 | 2,794 |
| 2016-07-15 | $3.83 | $3.83 | $3.81 | $3.81 | $3.49 | 455 |
| 2016-07-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.31 | 47 |
| 2016-07-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.31 | 3,731 |
| 2016-07-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.29 | 0 |
| 2016-07-11 | $3.59 | $3.59 | $3.59 | $3.59 | $3.29 | 49 |
| 2016-07-08 | $3.60 | $3.60 | $3.59 | $3.59 | $3.29 | 380 |
| 2016-07-07 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 0 |
| 2016-07-06 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 13 |
| 2016-07-05 | $3.49 | $3.49 | $3.48 | $3.48 | $3.19 | 333 |
| 2016-07-01 | $3.63 | $3.63 | $3.56 | $3.56 | $3.26 | 2,214 |
| 2016-06-30 | $3.63 | $3.63 | $3.63 | $3.63 | $3.33 | 111 |
| 2016-06-29 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 5 |
| 2016-06-28 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 12 |
| 2016-06-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 0 |
| 2016-06-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 0 |
| 2016-06-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.19 | 6,417 |
| 2016-06-22 | $3.33 | $3.33 | $3.33 | $3.33 | $3.05 | 0 |
| 2016-06-21 | $3.33 | $3.33 | $3.33 | $3.33 | $3.05 | 0 |
| 2016-06-20 | $3.33 | $3.33 | $3.33 | $3.33 | $3.05 | 0 |
| 2016-06-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.05 | 0 |
| 2016-06-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.05 | 3,433 |
| 2016-06-14 | $3.33 | $3.33 | $3.32 | $3.32 | $3.04 | 1,274 |
| 2016-06-13 | $3.33 | $3.41 | $3.32 | $3.41 | $3.13 | 0 |
| 2016-06-10 | $3.41 | $3.41 | $3.41 | $3.41 | $3.13 | 223 |
| 2016-06-09 | $3.34 | $3.34 | $3.34 | $3.34 | $3.06 | 131 |
| 2016-06-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.16 | 61 |
| 2016-06-07 | $3.45 | $3.45 | $3.45 | $3.45 | $2.98 | 0 |
| 2016-06-06 | $3.45 | $3.45 | $3.45 | $3.45 | $2.98 | 190 |
| 2016-06-03 | $3.30 | $3.30 | $3.30 | $3.30 | $2.85 | 0 |
| 2016-06-02 | $3.40 | $3.40 | $3.30 | $3.30 | $2.85 | 461 |
| 2016-06-01 | $3.38 | $3.39 | $3.30 | $3.30 | $2.85 | 2,351 |
| 2016-05-31 | $3.37 | $3.37 | $3.37 | $3.37 | $2.91 | 20 |
| 2016-05-27 | $3.37 | $3.37 | $3.37 | $3.37 | $2.91 | 0 |
| 2016-05-26 | $3.36 | $3.37 | $3.36 | $3.37 | $2.91 | 362 |
| 2016-05-25 | $3.29 | $3.29 | $3.28 | $3.28 | $2.83 | 1,331 |
| 2016-05-24 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 0 |
| 2016-05-23 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 0 |
| 2016-05-20 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 0 |
| 2016-05-19 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 0 |
| 2016-05-18 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 12 |
| 2016-05-17 | $3.28 | $3.28 | $3.28 | $3.28 | $2.83 | 0 |
| 2016-05-16 | $3.29 | $3.29 | $3.28 | $3.28 | $2.83 | 407 |
| 2016-05-13 | $3.51 | $3.51 | $3.51 | $3.51 | $3.03 | 43 |
| 2016-05-12 | $3.51 | $3.51 | $3.51 | $3.51 | $3.03 | 0 |
| 2016-05-11 | $3.60 | $3.60 | $3.51 | $3.51 | $3.03 | 401 |
| 2016-05-10 | $3.69 | $3.69 | $3.69 | $3.50 | $3.02 | 26 |
| 2016-05-09 | $3.69 | $3.69 | $3.69 | $3.69 | $3.03 | 0 |
| 2016-05-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.03 | 0 |
| 2016-05-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.03 | 2,874 |
| 2016-05-04 | $3.61 | $3.61 | $3.61 | $3.61 | $2.96 | 9 |
| 2016-05-03 | $3.61 | $3.61 | $3.61 | $3.61 | $2.96 | 0 |
| 2016-05-02 | $3.61 | $3.61 | $3.61 | $3.61 | $2.96 | 0 |
| 2016-04-29 | $3.61 | $3.61 | $3.61 | $3.61 | $2.96 | 173 |
| 2016-04-28 | $3.69 | $3.70 | $3.69 | $3.70 | $3.03 | 254 |
| 2016-04-27 | $3.58 | $3.67 | $3.58 | $3.67 | $3.01 | 507 |
| 2016-04-26 | $3.77 | $3.77 | $3.77 | $3.77 | $3.09 | 0 |
| 2016-04-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.09 | 0 |
| 2016-04-22 | $3.77 | $3.77 | $3.77 | $3.77 | $3.09 | 128 |
| 2016-04-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.22 | 137 |
| 2016-04-20 | $3.86 | $3.96 | $3.85 | $3.96 | $3.25 | 1,323 |
| 2016-04-19 | $4.01 | $4.03 | $4.01 | $4.03 | $3.30 | 542 |
| 2016-04-18 | $4.14 | $4.14 | $4.14 | $4.14 | $3.39 | 0 |
| 2016-04-15 | $3.94 | $4.14 | $3.94 | $4.14 | $3.39 | 513 |
| 2016-04-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.32 | 119 |
| 2016-04-13 | $3.79 | $3.79 | $3.79 | $3.79 | $3.11 | 258 |
| 2016-04-12 | $3.68 | $3.68 | $3.68 | $3.68 | $3.02 | 0 |
| 2016-04-11 | $3.68 | $3.68 | $3.68 | $3.68 | $3.02 | 109 |
| 2016-04-08 | $3.44 | $3.44 | $3.44 | $3.44 | $2.82 | 0 |
| 2016-04-07 | $3.44 | $3.44 | $3.44 | $3.44 | $2.82 | 0 |
| 2016-04-06 | $3.44 | $3.44 | $3.44 | $3.44 | $2.82 | 94 |
| 2016-04-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.06 | 0 |
| 2016-04-04 | $3.83 | $3.84 | $3.73 | $3.73 | $3.06 | 1,586 |
| 2016-04-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.07 | 124 |
| 2016-03-31 | $3.81 | $3.81 | $3.81 | $3.81 | $3.12 | 0 |
| 2016-03-30 | $3.81 | $3.81 | $3.81 | $3.81 | $3.12 | 1,709 |
| 2016-03-29 | $3.84 | $3.85 | $3.84 | $3.85 | $3.16 | 320 |
| 2016-03-28 | $3.88 | $3.89 | $3.81 | $3.81 | $3.12 | 427 |
| 2016-03-24 | $3.98 | $3.98 | $3.98 | $3.98 | $3.26 | 0 |
| 2016-03-23 | $3.98 | $3.98 | $3.98 | $3.98 | $3.26 | 216 |
| 2016-03-22 | $4.28 | $4.28 | $4.28 | $4.28 | $3.51 | 131 |
| 2016-03-21 | $4.23 | $4.23 | $4.23 | $4.23 | $3.47 | 0 |
| 2016-03-18 | $4.23 | $4.23 | $4.23 | $4.23 | $3.47 | 168 |
| 2016-03-17 | $4.29 | $4.30 | $4.29 | $4.30 | $3.53 | 341 |
| 2016-03-16 | $4.16 | $4.16 | $4.16 | $4.16 | $3.41 | 127 |
| 2016-03-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.21 | 0 |
| 2016-03-14 | $3.91 | $3.91 | $3.91 | $3.91 | $3.21 | 0 |
| 2016-03-11 | $3.90 | $3.91 | $3.90 | $3.91 | $3.21 | 980 |
| 2016-03-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.07 | 155 |
| 2016-03-09 | $3.77 | $3.77 | $3.77 | $3.77 | $3.09 | 110 |
| 2016-03-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.11 | 219 |
| 2016-03-07 | $3.84 | $3.84 | $3.83 | $3.83 | $3.14 | 295 |
| 2016-03-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.03 | 38 |
| 2016-03-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.03 | 9 |
| 2016-03-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.03 | 0 |
| 2016-03-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.03 | 195 |
| 2016-02-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.07 | 0 |
| 2016-02-26 | $3.74 | $3.74 | $3.74 | $3.74 | $3.07 | 4 |
| 2016-02-25 | $3.74 | $3.74 | $3.74 | $3.74 | $3.07 | 13 |
| 2016-02-24 | $3.74 | $3.74 | $3.74 | $3.74 | $3.07 | 67 |
| 2016-02-23 | $3.74 | $3.74 | $3.74 | $3.74 | $3.07 | 195 |
| 2016-02-22 | $3.74 | $3.74 | $3.67 | $3.67 | $3.01 | 380 |
| 2016-02-19 | $3.57 | $3.57 | $3.57 | $3.57 | $2.93 | 0 |
| 2016-02-18 | $3.57 | $3.57 | $3.57 | $3.57 | $2.93 | 0 |
| 2016-02-17 | $3.57 | $3.57 | $3.57 | $3.57 | $2.93 | 7 |
| 2016-02-16 | $3.57 | $3.57 | $3.57 | $3.57 | $2.93 | 147 |
| 2016-02-12 | $3.50 | $3.50 | $3.50 | $3.50 | $2.87 | 0 |
| 2016-02-11 | $3.49 | $3.50 | $3.49 | $3.50 | $2.87 | 1,295 |
| 2016-02-10 | $3.45 | $3.45 | $3.45 | $3.45 | $2.83 | 98 |
| 2016-02-09 | $3.48 | $3.48 | $3.48 | $3.48 | $2.85 | 50 |
| 2016-02-08 | $3.41 | $3.48 | $3.41 | $3.48 | $2.85 | 219 |
| 2016-02-05 | $3.54 | $3.58 | $3.54 | $3.58 | $2.93 | 421 |
| 2016-02-04 | $3.40 | $3.40 | $3.40 | $3.40 | $2.78 | 130 |
| 2016-02-03 | $3.51 | $3.51 | $3.51 | $3.51 | $2.88 | 75 |
| 2016-02-02 | $3.53 | $3.53 | $3.51 | $3.51 | $2.88 | 1,351 |
| 2016-02-01 | $3.66 | $3.67 | $3.55 | $3.55 | $2.91 | 590 |
| 2016-01-29 | $3.78 | $3.80 | $3.78 | $3.80 | $3.12 | 420 |
| 2016-01-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.16 | 106 |
| 2016-01-27 | $3.87 | $3.88 | $3.75 | $3.75 | $3.08 | 2,695 |
| 2016-01-26 | $3.89 | $3.95 | $3.88 | $3.95 | $3.24 | 1,308 |
| 2016-01-25 | $4.12 | $4.19 | $4.06 | $4.06 | $3.33 | 659 |
| 2016-01-22 | $4.17 | $4.28 | $4.17 | $4.28 | $3.51 | 181 |
| 2016-01-21 | $3.99 | $4.10 | $3.99 | $4.10 | $3.36 | 1,143 |
| 2016-01-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.30 | 26 |
| 2016-01-19 | $4.03 | $4.03 | $4.03 | $4.03 | $3.30 | 13 |
| 2016-01-15 | $4.03 | $4.03 | $4.01 | $4.03 | $3.30 | 3,672 |
| 2016-01-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.25 | 0 |
| 2016-01-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.25 | 0 |
| 2016-01-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.25 | 19 |
| 2016-01-11 | $3.95 | $3.96 | $3.95 | $3.96 | $3.25 | 341 |
| 2016-01-08 | $4.15 | $4.15 | $4.15 | $4.15 | $3.40 | 163 |
| 2016-01-07 | $4.23 | $4.24 | $4.23 | $4.24 | $3.48 | 847 |
| 2016-01-06 | $4.48 | $4.50 | $4.48 | $4.50 | $3.69 | 356 |
| 2016-01-05 | $4.59 | $4.59 | $4.52 | $4.52 | $3.71 | 344 |
| 2016-01-04 | $4.40 | $4.41 | $4.40 | $4.41 | $3.62 | 516 |
| 2015-12-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 489 |
| 2015-12-30 | $4.54 | $4.54 | $4.53 | $4.54 | $4.54 | 1,123 |
| 2015-12-29 | $4.57 | $4.67 | $4.57 | $4.57 | $4.57 | 878 |
| 2015-12-28 | $4.49 | $4.62 | $4.49 | $4.62 | $4.62 | 469 |
| 2015-12-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 265 |
| 2015-12-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 75 |
| 2015-12-22 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 484 |
| 2015-12-21 | $4.32 | $4.41 | $4.30 | $4.41 | $4.41 | 2,892 |
| 2015-12-18 | $4.18 | $4.37 | $4.18 | $4.30 | $4.30 | 566 |
| 2015-12-17 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 1,604 |
| 2015-12-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 42 |
| 2015-12-15 | $4.18 | $4.25 | $4.17 | $4.25 | $4.25 | 4,305 |
| 2015-12-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 47 |
| 2015-12-11 | $4.28 | $4.29 | $4.28 | $4.29 | $4.29 | 2,367 |
| 2015-12-10 | $4.25 | $4.37 | $4.23 | $4.25 | $4.25 | 628 |
| 2015-12-09 | $4.54 | $4.54 | $4.52 | $4.53 | $4.53 | 929 |
| 2015-12-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 963 |
| 2015-12-07 | $5.22 | $5.32 | $5.17 | $5.32 | $5.32 | 963 |
| 2015-12-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 260 |
| 2015-12-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 281 |
| 2015-12-02 | $4.24 | $4.24 | $4.23 | $4.23 | $4.23 | 1,357 |
| 2015-12-01 | $4.17 | $4.26 | $4.16 | $4.26 | $4.26 | 4,561 |
| 2015-11-30 | $4.07 | $4.09 | $4.07 | $4.09 | $4.09 | 1,330 |
| 2015-11-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2015-11-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 810 |
| 2015-11-24 | $4.10 | $4.35 | $4.10 | $4.35 | $4.35 | 810 |
| 2015-11-23 | $4.23 | $4.24 | $4.23 | $4.24 | $4.24 | 761 |
| 2015-11-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2015-11-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 187 |
| 2015-11-18 | $4.10 | $4.11 | $4.10 | $4.10 | $4.10 | 607 |
| 2015-11-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 200 |
| 2015-11-16 | $4.13 | $4.25 | $4.13 | $4.25 | $4.25 | 548 |
| 2015-11-13 | $4.11 | $4.11 | $4.08 | $4.08 | $4.08 | 0 |
| 2015-11-12 | $4.11 | $4.11 | $4.08 | $4.08 | $4.08 | 0 |
| 2015-11-11 | $4.11 | $4.11 | $4.08 | $4.08 | $4.08 | 1,009 |
| 2015-11-10 | $4.21 | $4.23 | $4.20 | $4.23 | $4.23 | 2,095 |
| 2015-11-09 | $4.23 | $4.34 | $4.23 | $4.34 | $4.34 | 1,029 |
| 2015-11-06 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 422 |
| 2015-11-05 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 2,745 |
| 2015-11-04 | $4.34 | $4.35 | $4.34 | $4.35 | $4.35 | 522 |
| 2015-11-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 422 |
| 2015-11-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2015-10-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 128 |
| 2015-10-29 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 356 |
| 2015-10-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2015-10-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2015-10-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,310 |
| 2015-10-23 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 308 |
| 2015-10-22 | $4.47 | $4.47 | $4.40 | $4.45 | $4.45 | 5,732 |
| 2015-10-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 138 |
| 2015-10-20 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 0 |
| 2015-10-19 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 0 |
| 2015-10-16 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 4,325 |
| 2015-10-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 110 |
| 2015-10-14 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 0 |
| 2015-10-13 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 0 |
| 2015-10-12 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 0 |
| 2015-10-09 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 0 |
| 2015-10-08 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 0 |
| 2015-10-07 | $4.39 | $4.39 | $4.36 | $4.36 | $4.26 | 8,064 |
| 2015-10-06 | $4.27 | $4.27 | $4.01 | $4.01 | $3.92 | 0 |
| 2015-10-05 | $4.27 | $4.27 | $4.01 | $4.01 | $3.92 | 0 |
| 2015-10-02 | $4.27 | $4.27 | $4.01 | $4.01 | $3.92 | 688 |
| 2015-10-01 | $4.00 | $4.03 | $3.99 | $4.03 | $3.93 | 0 |
| 2015-09-30 | $4.00 | $4.03 | $3.99 | $4.03 | $3.93 | 0 |
| 2015-09-29 | $4.00 | $4.03 | $3.99 | $4.03 | $3.93 | 8,540 |
| 2015-09-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 1,262 |
| 2015-09-25 | $4.09 | $4.09 | $4.09 | $4.09 | $3.99 | 0 |
| 2015-09-24 | $4.09 | $4.09 | $4.09 | $4.09 | $3.99 | 4,034 |
| 2015-09-23 | $4.06 | $4.06 | $4.06 | $4.06 | $3.96 | 512 |
| 2015-09-22 | $4.05 | $4.19 | $4.05 | $4.19 | $4.09 | 5,263 |
| 2015-09-21 | $4.04 | $4.09 | $4.04 | $4.04 | $3.94 | 5,473 |
| 2015-09-18 | $4.02 | $4.02 | $4.02 | $4.02 | $3.92 | 298 |
| 2015-09-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.10 | 0 |
| 2015-09-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.10 | 257 |
| 2015-09-15 | $4.02 | $4.02 | $4.02 | $4.02 | $3.92 | 4,111 |
| 2015-09-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.11 | 0 |
| 2015-09-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.11 | 0 |
| 2015-09-10 | $4.21 | $4.21 | $4.21 | $4.21 | $4.11 | 0 |
| 2015-09-09 | $4.21 | $4.21 | $4.21 | $4.21 | $4.11 | 363 |
| 2015-09-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.78 | 0 |
| 2015-09-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.78 | 213 |
| 2015-09-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.90 | 0 |
| 2015-09-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.90 | 294 |
| 2015-09-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.97 | 136 |
| 2015-08-31 | $4.18 | $4.18 | $4.18 | $4.18 | $4.08 | 119 |
| 2015-08-28 | $4.23 | $4.23 | $4.09 | $4.09 | $3.99 | 0 |
| 2015-08-27 | $4.23 | $4.23 | $4.09 | $4.09 | $3.99 | 929 |
| 2015-08-26 | $3.70 | $4.03 | $3.70 | $4.03 | $3.93 | 1,830 |
| 2015-08-25 | $3.77 | $4.13 | $3.75 | $3.75 | $3.66 | 1,589 |
| 2015-08-24 | $3.85 | $4.25 | $3.80 | $3.80 | $3.71 | 55,452 |
| 2015-08-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 1,811 |
| 2015-08-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.12 | 259 |
| 2015-08-19 | $4.90 | $4.91 | $4.90 | $4.91 | $4.79 | 712 |
| 2015-08-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.29 | 0 |
| 2015-08-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.29 | 0 |
| 2015-08-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.29 | 439 |
| 2015-08-13 | $5.50 | $5.50 | $5.36 | $5.50 | $5.37 | 660 |
| 2015-08-12 | $5.58 | $5.59 | $5.58 | $5.59 | $5.46 | 0 |
Yingde Gases Group Company Ltd (YINGY) News Headlines
Recent Yingde Gases Group Company Ltd (YINGY) News
Similar Companies to Yingde Gases Group Company Ltd (YINGY) 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 | -- | -- | -- |