Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 16, 2018 | 8.13 | 8.23 | 7.80 | 7.84 | 7.93 | 2,839,400.00 | 22,510,337.00 |
| November 15, 2018 | 8.27 | 8.27 | 8.10 | 8.12 | 8.12 | 645,100.00 | 5,235,906.00 |
| November 14, 2018 | 8.16 | 8.28 | 8.01 | 8.28 | 8.10 | 1,169,900.00 | 9,481,224.00 |
| November 13, 2018 | 8.14 | 8.14 | 8.02 | 8.14 | 8.09 | 929,200.00 | 7,513,273.00 |
| November 12, 2018 | 8.09 | 8.14 | 8.05 | 8.14 | 8.08 | 1,177,100.00 | 9,515,167.00 |
| November 9, 2018 | 8.13 | 8.14 | 8.03 | 8.12 | 8.08 | 1,252,100.00 | 10,120,073.00 |
| November 8, 2018 | 8.17 | 8.20 | 8.09 | 8.18 | 8.15 | 1,693,100.00 | 13,798,867.00 |
| November 7, 2018 | 8.23 | 8.25 | 8.13 | 8.17 | 8.17 | 394,600.00 | 3,224,868.00 |
| November 6, 2018 | 8.12 | 8.25 | 8.12 | 8.18 | 8.19 | 1,303,500.00 | 10,672,202.00 |
| November 5, 2018 | 8.12 | 8.25 | 8.06 | 8.12 | 8.12 | 1,999,800.00 | 16,235,002.00 |
| October 31, 2018 | 8.20 | 8.27 | 8.10 | 8.10 | 8.14 | 554,900.00 | 4,516,714.00 |
| October 30, 2018 | 8.24 | 8.25 | 8.14 | 8.18 | 8.21 | 216,100.00 | 1,773,887.00 |
| October 29, 2018 | 8.15 | 8.25 | 8.12 | 8.12 | 8.15 | 182,500.00 | 1,487,946.00 |
| October 26, 2018 | 8.20 | 8.25 | 8.19 | 8.20 | 8.20 | 740,900.00 | 6,074,832.00 |
| October 25, 2018 | 8.20 | 8.20 | 8.13 | 8.20 | 8.16 | 812,400.00 | 6,626,644.00 |
| October 24, 2018 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | 854,900.00 | 7,012,606.00 |
| October 23, 2018 | 8.32 | 8.40 | 8.15 | 8.20 | 8.23 | 1,791,300.00 | 14,739,337.00 |
| October 22, 2018 | 8.40 | 8.40 | 8.26 | 8.32 | 8.32 | 512,200.00 | 4,260,136.00 |
| October 19, 2018 | 8.49 | 8.49 | 8.25 | 8.25 | 8.26 | 6,276,700.00 | 51,852,467.00 |
| October 18, 2018 | 8.48 | 8.50 | 8.35 | 8.50 | 8.44 | 348,100.00 | 2,936,720.00 |
| October 17, 2018 | 8.29 | 8.37 | 8.29 | 8.37 | 8.33 | 456,400.00 | 3,800,034.00 |
| October 16, 2018 | 8.50 | 8.50 | 8.25 | 8.28 | 8.31 | 390,300.00 | 3,243,325.00 |
| October 15, 2018 | 8.56 | 8.56 | 8.33 | 8.33 | 8.38 | 347,900.00 | 2,914,728.00 |
| October 12, 2018 | 8.56 | 8.57 | 8.21 | 8.57 | 8.44 | 338,100.00 | 2,854,601.00 |
| October 11, 2018 | 8.59 | 8.59 | 8.20 | 8.57 | 8.37 | 724,100.00 | 6,058,637.00 |
| October 10, 2018 | 8.60 | 8.60 | 8.47 | 8.47 | 8.50 | 157,400.00 | 1,337,877.00 |
| October 9, 2018 | 8.67 | 8.69 | 8.49 | 8.60 | 8.54 | 290,200.00 | 2,477,251.00 |
| October 8, 2018 | 8.64 | 8.64 | 8.50 | 8.56 | 8.55 | 155,900.00 | 1,332,346.00 |
| October 5, 2018 | 8.59 | 8.65 | 8.50 | 8.64 | 8.61 | 864,300.00 | 7,441,213.00 |
| October 4, 2018 | 8.69 | 8.70 | 8.38 | 8.57 | 8.48 | 1,071,100.00 | 9,085,294.00 |
| October 3, 2018 | 8.67 | 8.69 | 8.53 | 8.69 | 8.65 | 168,100.00 | 1,453,321.00 |
| October 2, 2018 | 8.60 | 8.69 | 8.50 | 8.67 | 8.60 | 2,781,400.00 | 23,931,851.00 |
| October 1, 2018 | 8.70 | 8.70 | 8.40 | 8.40 | 8.53 | 3,383,000.00 | 28,867,749.00 |
| September 28, 2018 | 8.90 | 8.90 | 8.69 | 8.69 | 8.73 | 1,168,800.00 | 10,208,113.00 |
| September 27, 2018 | 8.81 | 8.90 | 8.76 | 8.80 | 8.80 | 1,852,500.00 | 16,304,614.00 |
| September 26, 2018 | 9.10 | 9.10 | 8.80 | 8.80 | 8.98 | 913,900.00 | 8,210,597.00 |
| September 25, 2018 | 9.10 | 9.13 | 8.91 | 9.10 | 9.04 | 1,878,500.00 | 16,990,783.00 |
| September 24, 2018 | 9.09 | 9.09 | 8.86 | 9.02 | 9.00 | 402,100.00 | 3,620,555.00 |
| September 21, 2018 | 8.76 | 9.15 | 8.69 | 9.15 | 9.12 | 1,708,600.00 | 15,578,783.00 |
| September 20, 2018 | 9.01 | 9.01 | 8.68 | 8.76 | 8.75 | 518,500.00 | 4,534,458.00 |
| September 19, 2018 | 8.90 | 9.01 | 8.75 | 9.01 | 8.97 | 1,444,400.00 | 12,956,820.00 |
| September 18, 2018 | 8.95 | 8.95 | 8.78 | 8.87 | 8.84 | 942,400.00 | 8,331,173.00 |
| September 17, 2018 | 9.00 | 9.00 | 8.89 | 8.93 | 8.91 | 381,500.00 | 3,399,950.00 |
| September 14, 2018 | 9.00 | 9.01 | 8.90 | 8.92 | 8.92 | 769,700.00 | 6,865,109.00 |
| September 13, 2018 | 9.00 | 9.00 | 8.91 | 9.00 | 8.95 | 459,000.00 | 4,109,239.00 |
| September 12, 2018 | 9.00 | 9.05 | 8.99 | 9.03 | 9.02 | 588,600.00 | 5,308,398.00 |
| September 11, 2018 | 9.04 | 9.05 | 8.98 | 9.00 | 9.00 | 1,116,400.00 | 10,049,170.00 |
| September 10, 2018 | 9.00 | 9.05 | 8.93 | 9.05 | 9.01 | 766,300.00 | 6,900,677.00 |
| September 7, 2018 | 8.95 | 9.05 | 8.90 | 9.05 | 8.97 | 1,026,100.00 | 9,205,283.00 |
| September 6, 2018 | 8.98 | 8.98 | 8.92 | 8.97 | 8.95 | 477,000.00 | 4,269,310.00 |
| September 5, 2018 | 9.00 | 9.00 | 8.94 | 8.98 | 8.97 | 428,700.00 | 3,846,137.00 |
| September 4, 2018 | 9.02 | 9.06 | 8.95 | 8.97 | 8.98 | 1,026,500.00 | 9,214,824.00 |
| September 3, 2018 | 9.00 | 9.09 | 8.95 | 9.02 | 9.01 | 705,400.00 | 6,352,977.00 |
| August 31, 2018 | 9.05 | 9.06 | 8.99 | 9.06 | 9.02 | 1,304,100.00 | 11,765,264.00 |
| August 30, 2018 | 9.01 | 9.05 | 8.95 | 9.05 | 9.02 | 375,500.00 | 3,385,636.00 |
| August 29, 2018 | 8.93 | 9.03 | 8.91 | 9.00 | 8.99 | 1,152,100.00 | 10,359,088.00 |
| August 28, 2018 | 9.00 | 9.10 | 8.91 | 8.91 | 8.98 | 789,700.00 | 7,094,457.00 |
| August 24, 2018 | 9.03 | 9.05 | 8.97 | 9.00 | 9.01 | 3,711,300.00 | 33,423,829.00 |
| August 23, 2018 | 8.95 | 9.03 | 8.87 | 9.00 | 8.96 | 3,426,700.00 | 30,716,919.00 |
| August 22, 2018 | 8.88 | 9.04 | 8.85 | 8.90 | 8.91 | 725,900.00 | 6,467,796.00 |
| August 20, 2018 | 8.95 | 8.96 | 8.88 | 8.88 | 8.92 | 200,100.00 | 1,785,727.00 |
| August 17, 2018 | 9.10 | 9.10 | 8.88 | 8.92 | 8.93 | 643,600.00 | 5,745,402.00 |
| August 16, 2018 | 8.90 | 9.15 | 8.85 | 9.15 | 8.99 | 645,500.00 | 5,800,605.00 |
| August 15, 2018 | 8.90 | 8.92 | 8.85 | 8.90 | 8.89 | 547,800.00 | 4,870,714.00 |
| August 14, 2018 | 8.93 | 8.99 | 8.87 | 8.91 | 8.91 | 682,700.00 | 6,084,816.00 |
| August 13, 2018 | 9.00 | 9.00 | 8.92 | 9.00 | 8.98 | 678,700.00 | 6,091,928.00 |
| August 10, 2018 | 9.13 | 9.20 | 9.04 | 9.04 | 9.16 | 1,544,800.00 | 14,146,326.00 |
| August 9, 2018 | 9.13 | 9.14 | 9.07 | 9.14 | 9.12 | 1,578,200.00 | 15,308,650.00 |
| August 8, 2018 | 8.94 | 9.17 | 8.85 | 9.15 | 9.10 | 1,632,300.00 | 14,849,306.00 |
| August 7, 2018 | 8.99 | 8.99 | 8.85 | 8.90 | 8.90 | 2,184,900.00 | 19,454,153.00 |
| August 6, 2018 | 8.97 | 9.00 | 8.90 | 9.00 | 8.94 | 392,300.00 | 3,509,111.00 |
| August 3, 2018 | 8.98 | 8.99 | 8.90 | 8.97 | 8.96 | 466,900.00 | 4,185,729.00 |
| August 2, 2018 | 8.95 | 8.98 | 8.82 | 8.90 | 8.92 | 1,783,800.00 | 15,903,635.00 |
| August 1, 2018 | 8.85 | 8.96 | 8.83 | 8.90 | 8.89 | 607,500.00 | 5,399,371.00 |
| July 31, 2018 | 8.89 | 8.90 | 8.81 | 8.88 | 8.88 | 1,558,600.00 | 13,833,222.00 |
| July 30, 2018 | 8.82 | 8.90 | 8.76 | 8.80 | 8.85 | 787,800.00 | 6,968,447.00 |
| July 27, 2018 | 8.83 | 8.92 | 8.77 | 8.80 | 8.83 | 1,033,600.00 | 9,125,067.00 |
| July 26, 2018 | 8.70 | 8.83 | 8.67 | 8.80 | 8.79 | 1,967,100.00 | 17,297,436.00 |
| July 25, 2018 | 8.79 | 8.80 | 8.67 | 8.67 | 8.74 | 1,702,800.00 | 14,886,003.00 |
| July 24, 2018 | 8.81 | 8.82 | 8.74 | 8.82 | 8.80 | 460,900.00 | 4,057,675.00 |
| July 23, 2018 | 8.79 | 8.79 | 8.73 | 8.73 | 8.74 | 259,700.00 | 2,270,278.00 |
| July 20, 2018 | 8.82 | 8.82 | 8.75 | 8.79 | 8.79 | 270,600.00 | 2,378,080.00 |
| July 19, 2018 | 8.80 | 8.83 | 8.75 | 8.79 | 8.79 | 320,000.00 | 2,813,794.00 |
| July 18, 2018 | 8.79 | 8.81 | 8.72 | 8.80 | 8.79 | 1,103,700.00 | 9,702,008.00 |
| July 17, 2018 | 8.75 | 8.79 | 8.70 | 8.78 | 8.78 | 571,000.00 | 5,015,274.00 |
| July 16, 2018 | 8.61 | 8.75 | 8.61 | 8.75 | 8.72 | 171,600.00 | 1,495,843.00 |
| July 13, 2018 | 8.80 | 8.80 | 8.60 | 8.60 | 8.63 | 2,463,600.00 | 21,268,638.00 |
| July 12, 2018 | 8.70 | 8.80 | 8.69 | 8.80 | 8.75 | 904,700.00 | 7,918,391.00 |
| July 11, 2018 | 8.79 | 8.80 | 8.75 | 8.75 | 8.78 | 351,800.00 | 3,087,695.00 |
| July 10, 2018 | 8.80 | 8.82 | 8.75 | 8.79 | 8.79 | 375,100.00 | 3,298,430.00 |
| July 9, 2018 | 8.80 | 8.81 | 8.69 | 8.79 | 8.75 | 227,500.00 | 1,991,443.00 |
| July 6, 2018 | 8.79 | 8.82 | 8.70 | 8.71 | 8.73 | 847,200.00 | 7,400,218.00 |
| July 5, 2018 | 8.90 | 8.90 | 8.80 | 8.80 | 8.82 | 392,300.00 | 3,459,495.00 |
| July 4, 2018 | 8.97 | 8.99 | 8.82 | 8.85 | 8.91 | 354,100.00 | 3,153,634.00 |
| July 3, 2018 | 8.99 | 8.99 | 8.75 | 8.99 | 8.90 | 642,500.00 | 5,718,814.00 |
| July 2, 2018 | 8.80 | 9.00 | 8.68 | 9.00 | 8.93 | 893,100.00 | 7,977,435.00 |
| June 29, 2018 | 8.89 | 8.89 | 8.76 | 8.88 | 8.86 | 329,700.00 | 2,921,781.00 |
| June 28, 2018 | 8.86 | 8.89 | 8.68 | 8.89 | 8.80 | 622,500.00 | 5,477,546.00 |
| June 27, 2018 | 8.74 | 8.80 | 8.66 | 8.80 | 8.75 | 1,165,300.00 | 10,197,343.00 |
| June 26, 2018 | 8.75 | 8.75 | 8.58 | 8.75 | 8.66 | 1,456,300.00 | 12,605,115.00 |
| June 25, 2018 | 8.86 | 8.86 | 8.70 | 8.75 | 8.73 | 673,700.00 | 5,881,792.00 |
| June 22, 2018 | 8.98 | 8.98 | 8.72 | 8.77 | 8.77 | 1,351,400.00 | 11,849,014.00 |
| June 21, 2018 | 9.00 | 9.00 | 8.84 | 8.90 | 8.89 | 364,400.00 | 3,237,959.00 |
| June 20, 2018 | 8.99 | 9.00 | 8.83 | 9.00 | 8.93 | 1,170,200.00 | 10,450,257.00 |
| June 19, 2018 | 9.00 | 9.00 | 8.86 | 8.92 | 8.91 | 531,300.00 | 4,732,527.00 |
| June 18, 2018 | 9.03 | 9.10 | 8.86 | 9.00 | 8.94 | 834,100.00 | 7,458,057.00 |
| June 14, 2018 | 9.08 | 9.19 | 8.91 | 9.19 | 9.13 | 1,172,600.00 | 10,700,841.00 |
| June 13, 2018 | 9.01 | 9.10 | 8.88 | 9.08 | 8.94 | 2,143,600.00 | 19,157,110.00 |
| June 11, 2018 | 9.00 | 9.13 | 9.00 | 9.10 | 9.07 | 269,100.00 | 2,441,792.00 |
| June 8, 2018 | 9.19 | 9.19 | 8.99 | 9.00 | 9.04 | 592,400.00 | 5,358,035.00 |
| June 7, 2018 | 9.09 | 9.15 | 9.08 | 9.10 | 9.13 | 1,597,500.00 | 14,577,319.00 |
| June 6, 2018 | 8.95 | 9.10 | 8.94 | 9.09 | 9.00 | 295,900.00 | 2,662,828.00 |
| June 5, 2018 | 8.95 | 8.99 | 8.83 | 8.90 | 8.90 | 723,600.00 | 6,437,220.00 |
| June 4, 2018 | 8.77 | 8.98 | 8.77 | 8.95 | 8.94 | 574,000.00 | 5,129,628.00 |
| June 1, 2018 | 8.87 | 8.95 | 8.74 | 8.75 | 8.83 | 5,104,900.00 | 45,066,513.00 |
| May 31, 2018 | 9.19 | 9.19 | 8.80 | 8.85 | 8.92 | 5,585,800.00 | 49,801,447.00 |
| May 30, 2018 | 9.13 | 9.20 | 9.06 | 9.19 | 9.14 | 1,135,600.00 | 10,384,559.00 |
| May 29, 2018 | 9.42 | 9.42 | 9.13 | 9.13 | 9.18 | 1,093,800.00 | 10,043,805.00 |
| May 28, 2018 | 9.42 | 9.42 | 9.23 | 9.42 | 9.37 | 155,300.00 | 1,455,147.00 |
| May 25, 2018 | 9.28 | 9.43 | 9.22 | 9.43 | 9.30 | 482,400.00 | 4,486,326.00 |
| May 24, 2018 | 9.38 | 9.38 | 9.26 | 9.28 | 9.30 | 624,400.00 | 5,804,873.00 |
| May 23, 2018 | 9.59 | 9.59 | 9.31 | 9.40 | 9.40 | 2,147,200.00 | 20,187,580.00 |
| May 22, 2018 | 9.50 | 9.61 | 9.50 | 9.58 | 9.57 | 1,125,900.00 | 10,777,654.00 |
| May 21, 2018 | 9.34 | 9.50 | 9.34 | 9.50 | 9.42 | 1,016,000.00 | 9,573,690.00 |
| May 18, 2018 | 9.30 | 9.32 | 9.25 | 9.32 | 9.30 | 491,700.00 | 4,572,178.00 |
| May 17, 2018 | 9.39 | 9.55 | 9.21 | 9.30 | 9.41 | 2,785,500.00 | 26,205,925.00 |
| May 16, 2018 | 9.62 | 9.62 | 9.30 | 9.39 | 9.47 | 1,113,900.00 | 10,547,544.00 |
| May 15, 2018 | 9.60 | 9.67 | 9.59 | 9.62 | 9.63 | 1,513,600.00 | 14,577,104.00 |
| May 11, 2018 | 9.48 | 9.65 | 9.48 | 9.60 | 9.58 | 4,271,900.00 | 40,943,646.00 |
| May 10, 2018 | 9.39 | 9.49 | 9.30 | 9.42 | 9.41 | 1,861,900.00 | 17,526,566.00 |
| May 9, 2018 | 9.30 | 9.47 | 9.26 | 9.39 | 9.37 | 2,741,600.00 | 25,695,752.00 |
| May 8, 2018 | 9.20 | 9.37 | 9.20 | 9.27 | 9.28 | 4,204,800.00 | 39,007,873.00 |
| May 7, 2018 | 9.25 | 9.25 | 9.20 | 9.24 | 9.24 | 906,300.00 | 8,371,310.00 |
| May 4, 2018 | 9.28 | 9.28 | 9.20 | 9.28 | 9.26 | 1,247,300.00 | 11,544,069.00 |
| May 3, 2018 | 9.28 | 9.29 | 9.16 | 9.28 | 9.25 | 624,000.00 | 5,774,528.00 |
| May 2, 2018 | 9.27 | 9.30 | 9.22 | 9.28 | 9.28 | 571,800.00 | 5,303,961.00 |
| April 30, 2018 | 9.13 | 9.29 | 9.13 | 9.29 | 9.25 | 902,500.00 | 8,350,918.00 |
| April 27, 2018 | 9.19 | 9.19 | 9.07 | 9.19 | 9.17 | 638,800.00 | 5,859,312.00 |
| April 26, 2018 | 9.01 | 9.19 | 8.75 | 9.19 | 9.01 | 1,360,400.00 | 12,260,681.00 |
| April 25, 2018 | 9.15 | 9.15 | 9.00 | 9.00 | 9.08 | 3,288,400.00 | 29,858,832.00 |
| April 24, 2018 | 9.34 | 9.34 | 9.13 | 9.17 | 9.16 | 2,888,600.00 | 26,450,587.00 |
| April 23, 2018 | 9.10 | 9.36 | 9.10 | 9.36 | 9.25 | 2,194,500.00 | 20,296,044.00 |
| April 20, 2018 | 9.17 | 9.20 | 9.10 | 9.19 | 9.19 | 537,000.00 | 4,933,685.00 |
| April 19, 2018 | 9.30 | 9.30 | 9.10 | 9.17 | 9.16 | 1,501,900.00 | 13,759,225.00 |
| April 18, 2018 | 9.39 | 9.39 | 9.25 | 9.30 | 9.32 | 4,200,400.00 | 39,157,251.00 |
| April 17, 2018 | 9.26 | 9.40 | 9.05 | 9.39 | 9.28 | 7,362,100.00 | 68,346,999.00 |
| April 16, 2018 | 9.14 | 9.28 | 9.01 | 9.21 | 9.15 | 3,467,200.00 | 31,732,814.00 |
| April 13, 2018 | 9.20 | 9.20 | 9.00 | 9.14 | 9.03 | 1,639,600.00 | 14,805,202.00 |
| April 12, 2018 | 9.17 | 9.17 | 9.07 | 9.15 | 9.13 | 424,500.00 | 3,874,841.00 |
| April 11, 2018 | 9.20 | 9.21 | 9.10 | 9.19 | 9.15 | 309,300.00 | 2,828,694.00 |
| April 10, 2018 | 9.25 | 9.25 | 9.09 | 9.20 | 9.16 | 583,300.00 | 5,343,406.00 |
| April 6, 2018 | 9.15 | 9.19 | 9.04 | 9.19 | 9.10 | 760,700.00 | 6,925,646.00 |
| April 5, 2018 | 9.24 | 9.24 | 9.10 | 9.15 | 9.13 | 441,700.00 | 4,031,436.00 |
| April 4, 2018 | 9.21 | 9.28 | 9.12 | 9.15 | 9.16 | 352,400.00 | 3,227,630.00 |
| April 3, 2018 | 9.00 | 9.21 | 9.00 | 9.20 | 9.19 | 1,794,300.00 | 16,481,067.00 |
| April 2, 2018 | 9.28 | 9.29 | 9.17 | 9.28 | 9.24 | 700,800.00 | 6,476,977.00 |
| March 28, 2018 | 9.24 | 9.25 | 9.10 | 9.25 | 9.22 | 1,854,400.00 | 17,091,958.00 |
| March 27, 2018 | 9.05 | 9.28 | 8.86 | 9.24 | 9.09 | 1,885,600.00 | 17,149,253.00 |
| March 26, 2018 | 8.68 | 9.00 | 8.68 | 9.00 | 8.87 | 1,423,300.00 | 12,623,235.00 |
| March 23, 2018 | 8.79 | 8.79 | 8.66 | 8.68 | 8.69 | 1,517,300.00 | 13,189,030.00 |
| March 22, 2018 | 8.75 | 8.85 | 8.70 | 8.80 | 8.79 | 1,326,600.00 | 11,657,314.00 |
| March 21, 2018 | 8.95 | 9.10 | 8.75 | 8.75 | 8.86 | 5,975,600.00 | 52,924,010.00 |
| March 20, 2018 | 9.06 | 9.09 | 8.94 | 8.95 | 8.96 | 4,084,800.00 | 36,602,186.00 |
| March 19, 2018 | 9.00 | 9.10 | 9.00 | 9.05 | 9.04 | 1,046,200.00 | 9,453,990.00 |
| March 16, 2018 | 9.25 | 9.30 | 9.00 | 9.00 | 9.05 | 16,088,000.00 | 145,547,083.00 |
| March 15, 2018 | 9.31 | 9.31 | 9.16 | 9.19 | 9.21 | 4,281,700.00 | 39,420,273.00 |
| March 14, 2018 | 9.58 | 9.60 | 9.26 | 9.47 | 9.44 | 2,006,800.00 | 18,953,580.00 |
| March 13, 2018 | 9.35 | 9.56 | 9.33 | 9.54 | 9.50 | 6,751,300.00 | 64,108,575.00 |
| March 12, 2018 | 9.18 | 9.32 | 9.18 | 9.32 | 9.27 | 1,453,000.00 | 13,465,032.00 |
| March 9, 2018 | 9.18 | 9.21 | 9.10 | 9.18 | 9.16 | 1,283,700.00 | 11,760,608.00 |
| March 8, 2018 | 9.23 | 9.23 | 9.14 | 9.18 | 9.17 | 771,100.00 | 7,068,457.00 |
| March 7, 2018 | 9.20 | 9.20 | 9.10 | 9.18 | 9.16 | 439,000.00 | 4,019,644.00 |
| March 6, 2018 | 9.20 | 9.23 | 9.09 | 9.16 | 9.15 | 1,011,800.00 | 9,253,648.00 |
| March 5, 2018 | 9.16 | 9.16 | 9.08 | 9.12 | 9.11 | 2,028,100.00 | 18,474,321.00 |
| March 2, 2018 | 9.25 | 9.27 | 9.07 | 9.16 | 9.12 | 2,533,100.00 | 23,108,707.00 |
| March 1, 2018 | 9.19 | 9.25 | 9.12 | 9.25 | 9.19 | 916,400.00 | 8,422,913.00 |
| February 28, 2018 | 9.14 | 9.21 | 9.14 | 9.19 | 9.19 | 4,755,300.00 | 43,689,784.00 |
| February 27, 2018 | 9.11 | 9.25 | 9.06 | 9.14 | 9.12 | 1,610,300.00 | 14,683,575.00 |
| February 26, 2018 | 9.14 | 9.20 | 9.10 | 9.10 | 9.11 | 2,970,100.00 | 27,044,596.00 |
| February 23, 2018 | 9.33 | 9.33 | 9.10 | 9.10 | 9.12 | 2,475,500.00 | 22,571,163.00 |
| February 22, 2018 | 9.37 | 9.40 | 9.14 | 9.18 | 9.22 | 2,310,900.00 | 21,300,739.00 |
| February 21, 2018 | 9.35 | 9.42 | 9.30 | 9.36 | 9.36 | 990,600.00 | 9,271,179.00 |
| February 20, 2018 | 9.40 | 9.42 | 9.30 | 9.35 | 9.35 | 1,787,800.00 | 16,707,736.00 |
| February 19, 2018 | 9.33 | 9.40 | 9.30 | 9.35 | 9.35 | 1,434,500.00 | 13,407,403.00 |
| February 15, 2018 | 9.30 | 9.35 | 9.25 | 9.35 | 9.29 | 584,700.00 | 5,432,282.00 |
| February 14, 2018 | 9.30 | 9.37 | 9.25 | 9.37 | 9.32 | 790,100.00 | 7,367,491.00 |
| February 13, 2018 | 9.40 | 9.40 | 9.26 | 9.36 | 9.31 | 1,590,300.00 | 14,809,034.00 |
| February 12, 2018 | 9.35 | 9.46 | 9.30 | 9.46 | 9.36 | 1,353,900.00 | 12,672,974.00 |
| February 9, 2018 | 9.48 | 9.48 | 9.34 | 9.46 | 9.42 | 1,077,600.00 | 10,153,226.00 |
| February 8, 2018 | 9.35 | 9.49 | 9.30 | 9.49 | 9.38 | 2,145,000.00 | 20,109,555.00 |
| February 7, 2018 | 9.60 | 9.62 | 9.30 | 9.35 | 9.44 | 3,056,900.00 | 28,844,614.00 |
| February 6, 2018 | 9.48 | 9.60 | 9.31 | 9.60 | 9.50 | 2,856,500.00 | 27,139,350.00 |
| February 5, 2018 | 9.80 | 9.80 | 9.50 | 9.65 | 9.57 | 2,600,200.00 | 24,894,714.00 |
| February 2, 2018 | 9.75 | 9.82 | 9.64 | 9.80 | 9.77 | 4,914,900.00 | 48,030,905.00 |
| February 1, 2018 | 9.61 | 9.84 | 9.56 | 9.75 | 9.75 | 5,584,800.00 | 54,479,245.00 |
| January 31, 2018 | 9.60 | 9.60 | 9.45 | 9.60 | 9.55 | 2,207,900.00 | 21,084,409.00 |
| January 30, 2018 | 9.70 | 9.71 | 9.48 | 9.60 | 9.55 | 4,086,700.00 | 39,016,679.00 |
| January 29, 2018 | 9.21 | 9.70 | 9.21 | 9.68 | 9.50 | 7,883,200.00 | 74,923,641.00 |
| January 26, 2018 | 9.20 | 9.30 | 9.18 | 9.21 | 9.21 | 2,298,900.00 | 21,179,935.00 |
| January 25, 2018 | 9.20 | 9.20 | 9.15 | 9.20 | 9.18 | 2,899,800.00 | 26,626,605.00 |
| January 24, 2018 | 9.16 | 9.28 | 9.10 | 9.10 | 9.15 | 5,270,200.00 | 48,241,577.00 |
| January 23, 2018 | 9.28 | 9.28 | 9.15 | 9.15 | 9.20 | 1,955,900.00 | 18,000,195.00 |
| January 22, 2018 | 9.13 | 9.29 | 9.11 | 9.28 | 9.24 | 1,926,100.00 | 17,800,310.00 |
| January 19, 2018 | 9.10 | 9.20 | 9.10 | 9.13 | 9.13 | 1,848,600.00 | 16,877,181.00 |
| January 18, 2018 | 9.25 | 9.25 | 9.07 | 9.09 | 9.12 | 2,542,400.00 | 23,174,880.00 |
| January 17, 2018 | 9.35 | 9.35 | 9.10 | 9.10 | 9.15 | 6,791,600.00 | 62,162,924.00 |
| January 16, 2018 | 9.20 | 9.34 | 9.20 | 9.26 | 9.28 | 2,508,100.00 | 23,266,804.00 |
| January 15, 2018 | 9.35 | 9.40 | 9.19 | 9.20 | 9.24 | 5,696,600.00 | 52,624,218.00 |
| January 12, 2018 | 9.27 | 9.42 | 9.23 | 9.25 | 9.32 | 4,586,600.00 | 42,765,345.00 |
| January 11, 2018 | 9.17 | 9.30 | 9.16 | 9.30 | 9.20 | 2,611,300.00 | 24,029,813.00 |
| January 10, 2018 | 9.30 | 9.30 | 9.20 | 9.21 | 9.23 | 3,182,500.00 | 29,361,805.00 |
| January 9, 2018 | 9.40 | 9.40 | 9.22 | 9.27 | 9.29 | 2,363,500.00 | 21,961,683.00 |
| January 8, 2018 | 9.34 | 9.40 | 9.34 | 9.35 | 9.36 | 1,957,100.00 | 18,322,130.00 |
| January 5, 2018 | 9.30 | 9.37 | 9.20 | 9.34 | 9.34 | 2,360,400.00 | 22,056,988.00 |
| January 4, 2018 | 9.30 | 9.40 | 9.18 | 9.18 | 9.29 | 2,672,900.00 | 24,820,631.00 |
| January 3, 2018 | 9.21 | 9.33 | 9.17 | 9.23 | 9.23 | 4,358,700.00 | 40,235,289.00 |
Stock Code: PPREF
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF2A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 9, 2018 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 50.00 | 49,500.00 |
| October 30, 2018 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 305.00 | 305,000.00 |
| October 23, 2018 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15.00 | 15,000.00 |
| October 22, 2018 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,004.75 | 200.00 | 200,950.00 |
| October 10, 2018 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 20.00 | 20,200.00 |
| October 4, 2018 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 50.00 | 50,500.00 |
| October 3, 2018 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 150.00 | 150,000.00 |
| September 27, 2018 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,000.00 | 2,000,000.00 |
| September 25, 2018 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 300.00 | 301,500.00 |
| September 24, 2018 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100.00 | 100,500.00 |
| September 20, 2018 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.18 | 2,470.00 | 2,495,150.00 |
| September 19, 2018 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 50.00 | 50,550.00 |
| September 14, 2018 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.93 | 1,070.00 | 1,081,700.00 |
| September 13, 2018 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 1,011.20 | 50.00 | 50,560.00 |
| September 11, 2018 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 500.00 | 505,500.00 |
| September 10, 2018 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 500.00 | 505,500.00 |
| September 5, 2018 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,000.00 | 1,011,000.00 |
| August 31, 2018 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,980.00 | 2,001,780.00 |
| August 30, 2018 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,500.00 | 1,516,500.00 |
| August 22, 2018 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 50.00 | 50,500.00 |
| August 20, 2018 | 1,021.00 | 1,021.00 | 1,010.00 | 1,010.00 | 1,016.80 | 1,620.00 | 1,647,210.00 |
| August 9, 2018 | 1,021.00 | 1,021.00 | 1,010.00 | 1,010.00 | 1,019.91 | 2,120.00 | 2,162,210.00 |
| August 8, 2018 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 50.00 | 52,250.00 |
| August 6, 2018 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,019.76 | 2,050.00 | 2,090,500.00 |
| July 30, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 2,000.00 | 2,042,000.00 |
| July 25, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 150.00 | 154,500.00 |
| July 24, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 50.00 | 51,500.00 |
| July 20, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 670.00 | 690,100.00 |
| July 19, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 205.00 | 211,150.00 |
| July 18, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 60.00 | 61,800.00 |
| July 17, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 785.00 | 808,550.00 |
| July 16, 2018 | 1,030.00 | 1,042.00 | 1,030.00 | 1,042.00 | 1,038.50 | 180.00 | 186,930.00 |
| July 10, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 500.00 | 515,000.00 |
| July 5, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 500.00 | 510,500.00 |
| June 26, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 3,400.00 | 3,471,400.00 |
| June 22, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 50.00 | 51,050.00 |
| June 20, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 50.00 | 51,050.00 |
| June 19, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 50.00 | 51,050.00 |
| June 18, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 50.00 | 51,050.00 |
| June 14, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 500.00 | 510,500.00 |
| June 8, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 700.00 | 714,700.00 |
| June 5, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 5,000.00 | 5,105,000.00 |
| June 4, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,000.00 | 1,021,000.00 |
| May 28, 2018 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,000.00 | 1,022,000.00 |
| May 25, 2018 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 3,470.00 | 3,546,340.00 |
| May 24, 2018 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,021.42 | 1,380.00 | 1,409,560.00 |
| May 18, 2018 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.30 | 5,000.00 | 5,101,480.00 |
| May 11, 2018 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.72 | 10,000.00 | 10,217,155.00 |
| April 30, 2018 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.43 | 1,500.00 | 1,530,640.00 |
| April 27, 2018 | 1,030.00 | 1,030.00 | 1,021.00 | 1,021.00 | 1,021.42 | 1,080.00 | 1,103,130.00 |
| April 24, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,910.00 | 1,950,110.00 |
| April 13, 2018 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 3,000.00 | 3,063,000.00 |
| April 5, 2018 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1,034.00 | 2,545.00 | 2,631,540.00 |
| April 4, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 155.00 | 162,750.00 |
| April 3, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50.00 | 52,500.00 |
| April 2, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00 | 5,250.00 |
| March 27, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 290.00 | 304,500.00 |
| March 20, 2018 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1,034.09 | 405.00 | 418,805.00 |
| March 16, 2018 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 30.00 | 31,050.00 |
| March 15, 2018 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 10.00 | 10,350.00 |
| March 14, 2018 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,830.00 | 1,892,220.00 |
| March 13, 2018 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 960.00 | 993,600.00 |
| March 7, 2018 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 60.00 | 62,040.00 |
| March 5, 2018 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,005.00 | 1,039,175.00 |
| February 28, 2018 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 500.00 | 517,000.00 |
| February 27, 2018 | 1,040.00 | 1,040.00 | 1,034.00 | 1,034.00 | 1,034.27 | 20,070.00 | 20,757,800.00 |
| February 26, 2018 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 11,070.00 | 11,457,450.00 |
| February 22, 2018 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 4,500.00 | 4,657,500.00 |
| February 21, 2018 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 300.00 | 310,200.00 |
| February 20, 2018 | 1,040.00 | 1,040.00 | 1,034.00 | 1,036.00 | 1,035.05 | 10,100.00 | 10,454,000.00 |
| February 19, 2018 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 780.00 | 811,200.00 |
| February 14, 2018 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 2,000.00 | 2,082,000.00 |
| February 8, 2018 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 540.00 | 562,140.00 |
| February 2, 2018 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 165.00 | 171,765.00 |
| February 1, 2018 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 10.00 | 10,610.00 |
| January 31, 2018 | 991.00 | 1,048.00 | 990.00 | 1,048.00 | 1,011.76 | 1,600.00 | 1,618,810.00 |
| January 25, 2018 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5.00 | 5,325.00 |
| January 19, 2018 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 905.00 | 948,440.00 |
| January 11, 2018 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5.00 | 5,350.00 |
| January 10, 2018 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 20.00 | 21,400.00 |
Stock Code: PRF2B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 16, 2018 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 50.00 | 50,050.00 |
| November 15, 2018 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 10.00 | 10,050.00 |
| November 13, 2018 | 1,006.00 | 1,006.00 | 1,005.00 | 1,005.00 | 1,005.25 | 200.00 | 201,050.00 |
| November 6, 2018 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,600.00 | 1,609,600.00 |
| November 5, 2018 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 25.00 | 25,500.00 |
| October 26, 2018 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5.00 | 5,100.00 |
| October 23, 2018 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,019.81 | 565.00 | 576,190.00 |
| October 19, 2018 | 1,005.00 | 1,019.00 | 1,005.00 | 1,019.00 | 1,012.00 | 20.00 | 20,240.00 |
| October 12, 2018 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 5.00 | 5,185.00 |
| October 10, 2018 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 5.00 | 5,195.00 |
| October 9, 2018 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 5.00 | 5,195.00 |
| October 4, 2018 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.79 | 475.00 | 498,650.00 |
| October 2, 2018 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 105.00 | 109,200.00 |
| October 1, 2018 | 1,047.00 | 1,047.00 | 1,045.00 | 1,045.00 | 1,045.40 | 25.00 | 26,135.00 |
| September 28, 2018 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 5.00 | 5,235.00 |
| September 27, 2018 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 5.00 | 5,235.00 |
| September 26, 2018 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 20.00 | 20,200.00 |
| September 18, 2018 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.50 | 20.00 | 20,210.00 |
| September 11, 2018 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 520.00 | 525,200.00 |
| September 6, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100.00 | 105,000.00 |
| September 5, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 130.00 | 136,500.00 |
| September 3, 2018 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 10.00 | 10,490.00 |
| August 30, 2018 | 1,050.00 | 1,050.00 | 1,002.00 | 1,050.00 | 1,017.39 | 3,025.00 | 3,077,590.00 |
| August 29, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00 | 5,250.00 |
| August 28, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| August 24, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 220.00 | 231,000.00 |
| August 23, 2018 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,000.00 | 6,150,000.00 |
| August 20, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| August 15, 2018 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,000.00 | 1,028,000.00 |
| August 9, 2018 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.97 | 3,000.00 | 3,149,925.00 |
| August 8, 2018 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 395.00 | 410,800.00 |
| August 6, 2018 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 25.00 | 26,225.00 |
| July 24, 2018 | 1,040.00 | 1,043.00 | 1,040.00 | 1,043.00 | 1,040.86 | 70.00 | 72,860.00 |
| July 20, 2018 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 250.00 | 260,000.00 |
| July 11, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15.00 | 15,750.00 |
| July 10, 2018 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00 | 5,250.00 |
| July 6, 2018 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.74 | 1,900.00 | 1,994,505.00 |
| July 5, 2018 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 10.00 | 10,720.00 |
| July 4, 2018 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 25.00 | 26,800.00 |
| July 2, 2018 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 5.00 | 5,370.00 |
| June 28, 2018 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 100.00 | 108,000.00 |
| June 22, 2018 | 1,032.00 | 1,032.00 | 1,000.00 | 1,000.00 | 1,008.68 | 1,000.00 | 1,008,680.00 |
| June 20, 2018 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 20.00 | 21,980.00 |
| June 19, 2018 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 50.00 | 51,550.00 |
| June 7, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 50.00 | 51,500.00 |
| June 6, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 11,500.00 | 11,845,000.00 |
| June 1, 2018 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10.00 | 10,300.00 |
| May 30, 2018 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 10.00 | 11,090.00 |
| May 28, 2018 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,030.00 | 1,055,750.00 |
| May 24, 2018 | 1,021.00 | 1,110.00 | 1,021.00 | 1,110.00 | 1,056.80 | 25.00 | 26,420.00 |
| May 22, 2018 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,130.75 | 20.00 | 22,615.00 |
| May 18, 2018 | 1,021.00 | 1,021.00 | 1,010.00 | 1,010.00 | 1,018.63 | 150.00 | 152,795.00 |
| May 15, 2018 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20.00 | 20,400.00 |
| May 11, 2018 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 255.00 | 260,100.00 |
| May 9, 2018 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 15.00 | 15,825.00 |
| May 8, 2018 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 50.00 | 52,800.00 |
| May 7, 2018 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 10.00 | 10,560.00 |
| April 26, 2018 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 520.00 | 549,120.00 |
| April 19, 2018 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5.00 | 5,800.00 |
| April 2, 2018 | 1,165.00 | 1,165.00 | 1,164.00 | 1,164.00 | 1,164.57 | 70.00 | 81,520.00 |
| March 28, 2018 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 5.00 | 5,845.00 |
| March 23, 2018 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 5,150.00 | 5,489,900.00 |
| March 16, 2018 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 10.00 | 11,740.00 |
| March 14, 2018 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 125.00 | 137,500.00 |
| March 8, 2018 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30.00 | 33,000.00 |
| March 6, 2018 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 95.00 | 104,500.00 |
| March 5, 2018 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 5.00 | 5,490.00 |
| March 1, 2018 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 500.00 | 575,000.00 |
| February 27, 2018 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 440.00 | 484,000.00 |
| February 23, 2018 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.33 | 60.00 | 66,020.00 |
| February 20, 2018 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,000.00 | 2,200,000.00 |
| February 12, 2018 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 5.00 | 5,875.00 |
| February 8, 2018 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 10.00 | 11,440.00 |
| February 6, 2018 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 540.00 | 617,760.00 |
| February 1, 2018 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 5.00 | 5,730.00 |
| January 31, 2018 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 100.00 | 109,800.00 |
| January 30, 2018 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 375.00 | 411,750.00 |
| January 29, 2018 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 155.00 | 170,190.00 |
| January 26, 2018 | 1,105.00 | 1,105.00 | 1,098.00 | 1,098.00 | 1,098.64 | 55.00 | 60,425.00 |
| January 25, 2018 | 1,160.00 | 1,170.00 | 1,098.00 | 1,098.00 | 1,116.67 | 285.00 | 318,250.00 |
| January 24, 2018 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 200.00 | 219,600.00 |
| January 23, 2018 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 300.00 | 329,400.00 |
| January 22, 2018 | 1,099.00 | 1,099.00 | 1,098.00 | 1,098.00 | 1,098.01 | 680.00 | 746,645.00 |
| January 19, 2018 | 1,139.00 | 1,139.00 | 1,098.00 | 1,098.00 | 1,119.60 | 75.00 | 83,970.00 |
| January 11, 2018 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,149.67 | 15.00 | 17,245.00 |
| January 8, 2018 | 1,099.00 | 1,139.00 | 1,098.00 | 1,098.00 | 1,098.08 | 10,950.00 | 12,024,030.00 |
| January 5, 2018 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 5.00 | 5,700.00 |
| January 4, 2018 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 20.00 | 22,600.00 |