Jiangling Motors Corporation Ltd (200550) Stock

Data as of July 17, 2025

$9.96 ($-0.07) -0.70%

Jiangling Motors Corporation Ltd - Daily Information

Click for more stock information on Jiangling Motors Corporation Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$10.03
Previous Close	$9.96
High	$10.09
Low	$9.92
Adjusted Open	$10.03
Previous Adjusted Close	$9.96
Adjusted High	$10.09
Adjusted Low	$9.92

About Jiangling Motors Corporation Ltd (200550)

Jiangling Motors Corporation, Ltd. is principally engaged in the manufacture and sale of light vehicles and relevant spare parts. The Company's principal products are light trucks, pick-up trucks and sport utility vehicles (SUVs), with the brand named JMC, as well as Transit commercial vehicles with the brand named Ford. The Company also provides motors, castings, front axle and others. It distributes its products primarily in domestic markets. During the year ended December 31, 2012, the Company distributed 200,008 vehicles.

Invest in Jiangling Motors Corporation Ltd (200550)

Diversify your asset portfolio by buying gold.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Jiangling Motors Corporation Ltd (200550)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$10.03	$10.09	$9.92	$9.96	$9.96	125,000
2025-05-29	$9.96	$10.04	$9.95	$10.03	$10.03	221,200
2025-05-28	$9.99	$9.99	$9.91	$9.95	$9.95	61,700
2025-05-27	$10.00	$10.00	$9.89	$9.92	$9.92	49,900
2025-05-26	$9.96	$10.02	$9.91	$9.93	$9.93	78,100
2025-05-23	$9.98	$9.99	$9.90	$9.94	$9.94	144,800
2025-05-22	$10.00	$10.00	$9.94	$9.97	$9.97	98,200
2025-05-21	$9.82	$10.00	$9.82	$9.99	$9.99	319,500
2025-05-20	$9.88	$9.88	$9.80	$9.85	$9.85	182,500
2025-05-19	$9.84	$9.88	$9.77	$9.87	$9.87	283,000
2025-05-16	$9.80	$9.99	$9.79	$9.92	$9.92	238,200
2025-05-15	$9.89	$9.89	$9.80	$9.82	$9.82	285,500
2025-05-14	$9.88	$9.91	$9.85	$9.89	$9.89	58,100
2025-05-13	$10.06	$10.06	$9.86	$9.88	$9.88	58,900
2025-05-12	$9.84	$9.90	$9.84	$9.88	$9.88	49,100
2025-05-09	$9.88	$9.90	$9.80	$9.85	$9.85	78,600
2025-05-08	$9.83	$9.89	$9.83	$9.88	$9.88	59,800
2025-05-07	$9.80	$9.98	$9.80	$9.85	$9.85	172,400
2025-05-06	$9.66	$9.83	$9.66	$9.74	$9.74	100,900
2025-04-30	$9.78	$9.78	$9.63	$9.66	$9.66	156,000
2025-04-29	$9.73	$9.73	$9.61	$9.65	$9.65	76,200
2025-04-28	$9.76	$9.76	$9.61	$9.65	$9.65	327,100
2025-04-25	$9.81	$9.88	$9.71	$9.76	$9.76	371,400
2025-04-24	$9.90	$10.00	$9.80	$9.81	$9.81	1,545,200
2025-04-23	$10.29	$10.37	$10.25	$10.36	$10.36	80,000
2025-04-22	$10.24	$10.26	$10.19	$10.25	$10.25	70,400
2025-04-21	$10.21	$10.22	$10.18	$10.21	$10.21	77,400
2025-04-18	$10.23	$10.24	$10.16	$10.21	$10.21	127,500
2025-04-17	$10.14	$10.25	$10.14	$10.23	$10.23	105,400
2025-04-16	$10.20	$10.21	$10.12	$10.16	$10.16	140,400
2025-04-15	$10.22	$10.30	$10.14	$10.22	$10.22	81,900
2025-04-14	$10.05	$10.28	$10.05	$10.26	$10.26	250,400
2025-04-11	$9.95	$10.14	$9.95	$10.05	$10.05	140,910
2025-04-10	$10.00	$10.26	$9.96	$10.04	$10.04	438,210
2025-04-09	$9.61	$9.93	$9.50	$9.91	$9.91	342,000
2025-04-08	$9.84	$10.05	$9.61	$9.84	$9.84	760,000
2025-04-07	$10.18	$10.24	$9.60	$9.84	$9.84	883,100
2025-04-03	$10.74	$10.79	$10.60	$10.64	$10.64	273,600
2025-04-02	$10.83	$10.83	$10.73	$10.79	$10.79	48,200
2025-04-01	$10.72	$10.79	$10.65	$10.79	$10.79	307,500
2025-03-31	$10.84	$10.84	$10.65	$10.66	$10.66	625,130
2025-03-28	$10.90	$10.92	$10.80	$10.84	$10.84	269,200
2025-03-27	$10.96	$10.96	$10.80	$10.84	$10.84	259,700
2025-03-26	$10.86	$10.96	$10.86	$10.93	$10.93	287,510
2025-03-25	$10.88	$10.88	$10.81	$10.85	$10.85	173,500
2025-03-24	$10.71	$10.82	$10.71	$10.80	$10.80	272,700
2025-03-21	$10.81	$10.81	$10.65	$10.73	$10.73	186,100
2025-03-20	$10.73	$10.85	$10.73	$10.79	$10.79	261,100
2025-03-19	$10.75	$10.85	$10.72	$10.76	$10.76	241,700
2025-03-18	$10.74	$10.82	$10.72	$10.82	$10.82	408,800
2025-03-17	$10.59	$10.72	$10.59	$10.70	$10.70	328,600
2025-03-14	$10.39	$10.61	$10.39	$10.59	$10.59	302,400
2025-03-13	$10.35	$10.40	$10.30	$10.39	$10.39	213,380
2025-03-12	$10.26	$10.40	$10.26	$10.37	$10.37	267,300
2025-03-11	$10.29	$10.30	$10.17	$10.26	$10.26	266,400
2025-03-10	$10.51	$10.53	$10.22	$10.36	$10.36	323,580
2025-03-07	$10.57	$10.58	$10.45	$10.53	$10.53	176,100
2025-03-06	$10.52	$10.58	$10.47	$10.55	$10.55	219,300
2025-03-05	$10.50	$10.50	$10.38	$10.48	$10.48	64,200
2025-03-04	$10.44	$10.58	$10.40	$10.44	$10.44	268,400
2025-03-03	$10.40	$10.56	$10.40	$10.48	$10.48	124,630
2025-02-28	$10.51	$10.58	$10.37	$10.44	$10.44	281,000
2025-02-27	$10.52	$10.60	$10.50	$10.53	$10.53	181,500
2025-02-26	$10.48	$10.58	$10.47	$10.55	$10.55	164,300
2025-02-25	$10.50	$10.61	$10.46	$10.52	$10.52	248,800
2025-02-24	$10.59	$10.62	$10.47	$10.50	$10.50	212,100
2025-02-20	$10.83	$10.83	$10.67	$10.72	$10.72	131,600
2025-02-19	$10.76	$10.81	$10.68	$10.80	$10.80	180,200
2025-02-18	$10.80	$10.94	$10.65	$10.71	$10.71	442,790
2025-02-17	$11.01	$11.05	$10.75	$10.82	$10.82	500,900
2025-02-14	$10.75	$10.80	$10.67	$10.71	$10.71	255,600
2025-02-13	$10.66	$10.77	$10.66	$10.73	$10.73	77,400
2025-02-12	$10.77	$10.77	$10.65	$10.70	$10.70	168,400
2025-02-11	$10.85	$10.89	$10.75	$10.77	$10.77	229,200
2025-02-10	$10.85	$10.97	$10.80	$10.87	$10.87	271,870
2025-02-07	$10.63	$10.90	$10.63	$10.85	$10.85	475,900
2025-02-06	$10.53	$10.64	$10.48	$10.63	$10.63	160,900
2025-02-05	$10.55	$10.60	$10.46	$10.55	$10.55	123,800
2025-01-27	$10.45	$10.60	$10.44	$10.55	$10.55	262,300
2025-01-24	$10.36	$10.48	$10.32	$10.48	$10.48	211,600
2025-01-23	$10.23	$10.37	$10.23	$10.35	$10.35	362,010
2025-01-22	$10.18	$10.28	$10.17	$10.21	$10.21	171,900
2025-01-21	$10.19	$10.19	$10.10	$10.17	$10.17	145,210
2025-01-20	$10.15	$10.25	$10.15	$10.18	$10.18	163,610
2025-01-17	$10.16	$10.18	$10.09	$10.13	$10.13	144,800
2025-01-16	$10.08	$10.24	$10.08	$10.17	$10.17	233,100
2025-01-15	$10.13	$10.18	$10.07	$10.10	$10.10	101,000
2025-01-14	$9.94	$10.13	$9.94	$10.12	$10.12	318,620
2025-01-13	$9.99	$10.04	$9.91	$9.94	$9.94	93,000
2025-01-09	$10.08	$10.11	$9.98	$10.00	$10.00	427,200
2025-01-08	$10.32	$10.32	$9.96	$10.10	$10.10	263,800
2025-01-07	$10.35	$10.38	$10.25	$10.32	$10.32	124,200
2025-01-06	$10.39	$10.42	$10.33	$10.36	$10.36	71,100
2025-01-03	$10.35	$10.43	$10.30	$10.36	$10.36	186,180
2025-01-02	$10.53	$10.58	$10.29	$10.35	$10.35	175,200
2024-12-31	$10.61	$10.61	$10.45	$10.53	$10.53	213,600
2024-12-30	$10.61	$10.65	$10.58	$10.58	$10.58	166,500
2024-12-27	$10.67	$10.72	$10.63	$10.65	$10.65	69,300
2024-12-26	$10.60	$10.73	$10.59	$10.64	$10.64	198,500
2024-12-25	$10.65	$10.67	$10.57	$10.63	$10.63	191,000
2024-12-24	$10.63	$10.70	$10.63	$10.69	$10.69	186,500
2024-12-23	$10.65	$10.69	$10.59	$10.66	$10.66	190,200
2024-12-20	$10.69	$10.76	$10.62	$10.62	$10.62	119,210
2024-12-19	$10.73	$10.76	$10.66	$10.72	$10.72	133,400
2024-12-18	$10.77	$10.80	$10.72	$10.76	$10.76	85,500
2024-12-17	$10.78	$10.86	$10.71	$10.76	$10.76	109,700
2024-12-16	$10.78	$10.82	$10.76	$10.80	$10.80	66,000
2024-12-13	$10.88	$10.88	$10.75	$10.81	$10.81	151,600
2024-12-12	$10.89	$10.95	$10.84	$10.94	$10.94	162,700
2024-12-11	$10.84	$10.94	$10.84	$10.89	$10.89	52,500
2024-12-10	$11.02	$11.09	$10.80	$10.88	$10.88	314,800
2024-12-09	$10.80	$10.95	$10.74	$10.86	$10.86	184,980
2024-12-06	$10.76	$10.83	$10.69	$10.83	$10.83	203,900
2024-12-05	$10.78	$10.78	$10.69	$10.74	$10.74	217,400
2024-12-04	$10.80	$10.81	$10.70	$10.79	$10.79	252,900
2024-12-03	$10.81	$10.82	$10.68	$10.82	$10.82	327,420
2024-12-02	$10.74	$10.84	$10.71	$10.82	$10.82	251,000
2024-11-29	$10.61	$10.77	$10.55	$10.70	$10.70	310,040
2024-11-28	$10.85	$10.89	$10.52	$10.61	$10.61	244,400
2024-11-27	$10.80	$10.98	$10.62	$10.83	$10.83	215,300
2024-11-26	$10.63	$11.08	$10.63	$10.85	$10.85	99,200
2024-11-25	$10.95	$11.04	$10.71	$10.82	$10.82	110,500
2024-11-22	$11.16	$11.21	$10.88	$10.98	$10.98	164,000
2024-11-21	$11.19	$11.23	$11.15	$11.19	$11.19	174,500
2024-11-20	$11.09	$11.21	$11.09	$11.19	$11.19	115,000
2024-11-19	$11.11	$11.22	$11.03	$11.12	$11.12	158,000
2024-11-18	$11.16	$11.24	$11.10	$11.13	$11.13	370,000
2024-11-15	$11.10	$11.24	$11.10	$11.15	$11.15	382,700
2024-11-14	$11.50	$11.50	$11.11	$11.13	$11.13	473,700
2024-11-13	$11.57	$11.57	$10.95	$11.46	$11.46	692,650
2024-11-12	$11.38	$11.83	$11.38	$11.57	$11.57	1,543,230
2024-11-11	$11.14	$11.23	$11.06	$11.17	$11.17	629,700
2024-11-08	$11.25	$11.32	$11.03	$11.08	$11.08	383,200
2024-11-07	$11.20	$11.22	$11.12	$11.22	$11.22	319,300
2024-11-06	$11.15	$11.33	$11.12	$11.20	$11.20	354,630
2024-11-05	$11.10	$11.25	$11.03	$11.20	$11.20	362,530
2024-11-04	$10.77	$11.07	$10.77	$11.02	$11.02	751,260
2024-11-01	$10.79	$10.85	$10.61	$10.70	$10.70	260,300
2024-10-31	$10.70	$10.85	$10.66	$10.79	$10.79	405,400
2024-10-30	$10.59	$10.87	$10.55	$10.67	$10.67	398,100
2024-10-29	$10.96	$11.00	$10.62	$10.66	$10.66	784,700
2024-10-28	$11.30	$11.30	$11.00	$11.05	$11.05	850,940
2024-10-25	$11.32	$11.34	$11.23	$11.30	$11.30	388,900
2024-10-24	$11.78	$11.78	$11.11	$11.22	$11.22	1,798,980
2024-10-23	$11.88	$11.96	$11.83	$11.92	$11.92	373,010
2024-10-22	$11.81	$11.93	$11.76	$11.91	$11.91	372,220
2024-10-21	$11.83	$11.98	$11.75	$11.81	$11.81	254,000
2024-10-18	$11.58	$11.94	$11.48	$11.84	$11.84	466,600
2024-10-17	$11.63	$11.67	$11.45	$11.51	$11.51	393,700
2024-10-16	$11.53	$11.63	$11.46	$11.57	$11.57	327,100
2024-10-15	$11.77	$11.77	$11.52	$11.56	$11.56	264,300
2024-10-14	$11.72	$11.84	$11.46	$11.77	$11.77	698,950
2024-10-11	$11.90	$11.91	$11.60	$11.74	$11.74	716,100
2024-10-10	$11.68	$11.95	$11.50	$11.77	$11.77	887,830
2024-10-09	$11.68	$11.78	$11.21	$11.51	$11.51	958,200
2024-10-08	$12.60	$12.75	$11.50	$11.99	$11.99	1,420,520
2024-09-30	$11.28	$11.76	$11.12	$11.60	$11.60	1,124,480
2024-09-27	$10.76	$11.18	$10.76	$11.08	$11.08	1,260,010
2024-09-26	$10.30	$10.75	$10.30	$10.72	$10.72	708,700
2024-09-25	$10.29	$10.59	$10.29	$10.37	$10.37	545,200
2024-09-24	$10.00	$10.28	$10.00	$10.26	$10.26	519,570
2024-09-23	$9.90	$10.07	$9.90	$10.03	$10.03	283,970
2024-09-20	$10.03	$10.03	$9.87	$9.94	$9.94	148,100
2024-09-19	$9.85	$9.99	$9.76	$9.94	$9.94	369,900
2024-09-18	$9.74	$9.85	$9.66	$9.77	$9.77	212,200
2024-09-13	$9.76	$9.87	$9.71	$9.79	$9.79	73,500
2024-09-12	$9.80	$9.87	$9.73	$9.81	$9.81	83,400
2024-09-11	$9.90	$9.90	$9.72	$9.80	$9.80	180,940
2024-09-10	$9.72	$9.88	$9.71	$9.87	$9.87	153,800
2024-09-09	$9.99	$10.05	$9.71	$9.76	$9.76	319,400
2024-09-06	$9.98	$10.23	$9.96	$10.05	$10.05	640,900
2024-09-05	$9.86	$9.98	$9.86	$9.96	$9.96	222,980
2024-09-04	$9.79	$9.96	$9.72	$9.85	$9.85	192,700
2024-09-03	$9.72	$9.89	$9.72	$9.79	$9.79	206,700
2024-09-02	$9.86	$9.96	$9.69	$9.73	$9.73	323,400
2024-08-30	$9.65	$9.98	$9.60	$9.87	$9.87	617,300
2024-08-29	$9.38	$9.62	$9.33	$9.62	$9.62	337,650
2024-08-28	$9.79	$9.84	$9.34	$9.41	$9.41	975,300
2024-08-27	$10.08	$10.08	$9.78	$9.79	$9.79	245,600
2024-08-26	$9.89	$10.05	$9.89	$10.01	$10.01	164,700
2024-08-23	$9.90	$9.97	$9.84	$9.92	$9.92	333,860
2024-08-22	$10.03	$10.10	$9.80	$9.85	$9.85	494,000
2024-08-21	$10.05	$10.10	$9.94	$10.03	$10.03	242,900
2024-08-20	$10.50	$10.50	$9.98	$10.05	$10.05	568,440
2024-08-19	$10.42	$10.63	$10.42	$10.51	$10.51	308,500
2024-08-16	$10.50	$10.55	$10.38	$10.42	$10.42	189,100
2024-08-15	$10.37	$10.56	$10.26	$10.51	$10.51	496,200
2024-08-14	$10.18	$10.37	$10.18	$10.34	$10.34	440,500
2024-08-13	$10.04	$10.17	$10.04	$10.17	$10.17	240,600
2024-08-12	$10.06	$10.18	$10.05	$10.09	$10.09	225,700
2024-08-09	$9.95	$10.12	$9.95	$10.09	$10.09	236,150
2024-08-08	$10.02	$10.12	$9.88	$9.95	$9.95	272,000
2024-08-07	$9.89	$10.15	$9.89	$10.06	$10.06	404,310
2024-08-06	$9.90	$9.99	$9.78	$9.87	$9.87	487,100
2024-08-05	$10.26	$10.26	$9.71	$9.81	$9.81	1,376,800
2024-08-02	$10.72	$10.72	$10.28	$10.32	$10.32	1,014,900
2024-08-01	$10.90	$11.06	$10.60	$10.71	$10.71	956,220
2024-07-31	$10.93	$11.20	$10.70	$10.90	$10.90	1,881,610
2024-07-30	$10.25	$10.78	$10.22	$10.72	$10.72	1,532,910
2024-07-29	$10.23	$10.41	$10.19	$10.30	$10.30	608,800
2024-07-26	$10.10	$10.28	$10.10	$10.23	$10.23	535,520
2024-07-25	$10.05	$10.24	$10.00	$10.13	$10.13	754,800
2024-07-24	$10.22	$10.22	$10.00	$10.05	$10.05	1,060,620
2024-07-23	$9.99	$10.35	$9.99	$10.27	$10.27	817,200
2024-07-22	$9.97	$10.09	$9.90	$10.03	$10.03	311,500
2024-07-19	$9.82	$10.03	$9.80	$9.92	$9.92	838,000
2024-07-18	$10.30	$10.42	$10.28	$10.42	$10.42	590,870
2024-07-17	$10.37	$10.45	$10.21	$10.32	$10.32	480,750
2024-07-16	$10.14	$10.38	$10.03	$10.37	$10.37	548,420
2024-07-15	$10.35	$10.48	$10.08	$10.15	$10.15	898,930
2024-07-12	$9.87	$10.39	$9.83	$10.30	$10.30	1,165,410
2024-07-11	$9.80	$9.90	$9.71	$9.89	$9.89	742,800
2024-07-10	$9.49	$9.88	$9.49	$9.74	$9.74	1,208,040
2024-07-09	$9.36	$9.44	$9.33	$9.44	$9.44	316,300
2024-07-08	$9.52	$9.52	$9.24	$9.36	$9.36	256,200
2024-07-05	$9.47	$9.52	$9.39	$9.49	$9.49	166,500
2024-07-04	$9.47	$9.56	$9.40	$9.47	$9.47	192,100
2024-07-03	$9.57	$9.59	$9.47	$9.50	$9.50	273,840
2024-07-02	$9.64	$9.64	$9.52	$9.55	$9.55	218,200
2024-07-01	$9.41	$9.59	$9.39	$9.59	$9.59	644,100
2024-06-28	$9.40	$9.49	$9.40	$9.45	$9.45	288,900
2024-06-27	$9.46	$9.52	$9.40	$9.44	$9.44	382,800
2024-06-26	$9.35	$9.49	$9.35	$9.47	$9.47	627,880
2024-06-25	$9.27	$9.36	$9.27	$9.35	$9.35	250,600
2024-06-24	$9.30	$9.33	$9.23	$9.27	$9.27	203,500
2024-06-21	$9.30	$9.38	$9.29	$9.32	$9.32	241,200
2024-06-20	$9.30	$9.33	$9.28	$9.30	$9.30	183,400
2024-06-19	$9.31	$9.36	$9.27	$9.30	$9.30	108,200
2024-06-18	$9.26	$9.34	$9.26	$9.34	$9.34	88,900
2024-06-17	$9.30	$9.35	$9.26	$9.28	$9.28	222,600
2024-06-14	$9.14	$9.27	$9.12	$9.27	$9.27	211,700
2024-06-13	$9.13	$9.20	$9.13	$9.17	$9.17	107,300
2024-06-12	$9.11	$9.16	$9.11	$9.16	$9.16	107,900
2024-06-11	$9.10	$9.15	$9.06	$9.13	$9.13	130,600
2024-06-07	$9.05	$9.17	$9.01	$9.12	$9.12	193,700
2024-06-06	$9.21	$9.27	$8.97	$9.05	$9.05	242,800
2024-06-05	$9.28	$9.32	$9.17	$9.23	$9.23	145,000
2024-06-04	$9.27	$9.35	$9.26	$9.28	$9.28	125,500
2024-06-03	$9.42	$9.42	$9.21	$9.30	$9.30	285,200
2024-05-31	$9.21	$9.39	$9.21	$9.37	$9.37	446,270
2024-05-30	$9.29	$9.41	$9.22	$9.24	$9.24	339,100
2024-05-29	$9.19	$9.35	$9.17	$9.32	$9.32	542,700
2024-05-28	$8.94	$9.19	$8.94	$9.13	$9.13	614,340
2024-05-27	$8.84	$8.97	$8.83	$8.95	$8.95	302,000
2024-05-24	$8.83	$8.87	$8.78	$8.83	$8.83	152,300
2024-05-23	$8.83	$8.85	$8.79	$8.80	$8.80	216,000
2024-05-22	$8.88	$8.91	$8.81	$8.83	$8.83	657,000
2024-05-21	$8.90	$8.94	$8.88	$8.90	$8.90	277,300
2024-05-20	$8.92	$8.97	$8.90	$8.94	$8.94	180,310
2024-05-17	$8.92	$8.97	$8.91	$8.94	$8.94	148,300
2024-05-16	$8.96	$9.03	$8.91	$8.94	$8.94	178,400
2024-05-15	$9.02	$9.05	$8.97	$8.98	$8.98	346,000
2024-05-14	$8.94	$9.04	$8.94	$9.02	$9.02	225,100
2024-05-13	$8.97	$9.01	$8.95	$8.98	$8.98	247,700
2024-05-10	$9.00	$9.02	$8.95	$8.97	$8.97	167,500
2024-05-09	$8.92	$9.02	$8.90	$9.01	$9.01	216,700
2024-05-08	$9.00	$9.05	$8.92	$8.95	$8.95	332,300
2024-05-07	$9.01	$9.06	$8.93	$8.97	$8.97	268,000
2024-05-06	$8.88	$8.99	$8.84	$8.98	$8.98	549,800
2024-04-30	$9.17	$9.23	$8.62	$8.84	$8.84	586,920
2024-04-29	$9.20	$9.29	$9.14	$9.17	$9.17	315,000
2024-04-26	$9.04	$9.17	$9.02	$9.16	$9.16	447,010
2024-04-25	$8.93	$9.07	$8.92	$8.97	$8.97	243,900
2024-04-24	$9.17	$9.37	$8.90	$8.93	$8.93	910,300
2024-04-23	$9.05	$9.12	$9.02	$9.08	$9.08	83,400
2024-04-22	$9.18	$9.18	$9.07	$9.08	$9.08	418,800
2024-04-19	$9.19	$9.19	$9.07	$9.13	$9.13	210,000
2024-04-18	$8.95	$9.20	$8.95	$9.17	$9.17	564,900
2024-04-17	$8.85	$8.98	$8.82	$8.98	$8.98	250,300
2024-04-16	$8.99	$9.00	$8.85	$8.87	$8.87	199,700
2024-04-15	$8.85	$9.00	$8.85	$8.98	$8.98	191,540
2024-04-12	$8.82	$8.89	$8.82	$8.87	$8.87	96,200
2024-04-11	$8.82	$8.89	$8.81	$8.84	$8.84	178,100
2024-04-10	$8.85	$8.89	$8.77	$8.84	$8.84	185,840
2024-04-09	$8.97	$8.97	$8.80	$8.84	$8.84	336,660
2024-04-08	$8.92	$8.99	$8.83	$8.96	$8.96	510,000
2024-04-03	$8.90	$8.95	$8.79	$8.93	$8.93	393,220
2024-04-02	$9.11	$9.14	$8.89	$8.92	$8.92	693,240
2024-04-01	$9.25	$9.25	$8.93	$9.07	$9.07	1,468,800
2024-03-29	$9.24	$9.47	$9.24	$9.41	$9.41	712,900
2024-03-28	$9.10	$9.30	$9.10	$9.29	$9.29	504,000
2024-03-27	$9.25	$9.26	$9.06	$9.10	$9.10	346,700
2024-03-26	$8.96	$9.24	$8.96	$9.23	$9.23	492,260
2024-03-25	$8.87	$9.06	$8.87	$9.00	$9.00	404,520
2024-03-22	$8.94	$9.00	$8.82	$8.91	$8.91	408,200
2024-03-21	$8.78	$8.99	$8.78	$8.97	$8.97	353,820
2024-03-20	$8.72	$8.83	$8.72	$8.83	$8.83	213,000
2024-03-19	$8.76	$8.81	$8.70	$8.74	$8.74	244,100
2024-03-18	$8.67	$8.77	$8.64	$8.77	$8.77	194,900
2024-03-15	$8.48	$8.69	$8.48	$8.67	$8.67	445,760
2024-03-14	$8.48	$8.55	$8.45	$8.52	$8.52	228,600
2024-03-13	$8.40	$8.55	$8.40	$8.51	$8.51	325,400
2024-03-12	$8.54	$8.57	$8.32	$8.42	$8.42	540,660
2024-03-11	$8.53	$8.60	$8.45	$8.53	$8.53	273,680
2024-03-08	$8.55	$8.60	$8.46	$8.53	$8.53	325,400
2024-03-07	$8.61	$8.69	$8.50	$8.55	$8.55	768,620
2024-03-06	$8.76	$8.89	$8.58	$8.61	$8.61	635,270
2024-03-05	$8.65	$9.00	$8.62	$8.84	$8.84	674,540
2024-03-04	$8.80	$8.80	$8.62	$8.70	$8.70	378,330
2024-03-01	$8.91	$8.92	$8.73	$8.78	$8.78	531,680
2022-12-14	$6.70	$6.76	$6.66	$6.69	$6.69	73,200
2022-12-13	$6.69	$6.75	$6.65	$6.74	$6.74	8,500
2022-12-12	$6.70	$6.76	$6.68	$6.72	$6.72	35,900
2022-12-09	$6.68	$6.75	$6.68	$6.73	$6.73	23,100
2022-12-08	$6.75	$6.78	$6.70	$6.71	$6.71	26,100
2022-12-07	$6.75	$6.78	$6.71	$6.75	$6.75	40,400
2022-12-06	$6.78	$6.81	$6.76	$6.78	$6.78	61,300
2022-12-05	$6.72	$6.80	$6.68	$6.80	$6.80	139,000
2022-12-01	$6.68	$6.82	$6.66	$6.72	$6.72	115,300
2022-11-30	$6.60	$6.79	$6.60	$6.71	$6.71	211,200
2022-11-29	$6.57	$6.65	$6.57	$6.64	$6.64	58,550
2022-11-28	$6.58	$6.58	$6.41	$6.58	$6.58	51,000
2022-11-25	$6.60	$6.67	$6.58	$6.61	$6.61	17,000
2022-11-24	$6.62	$6.69	$6.60	$6.64	$6.64	23,300
2022-11-23	$6.58	$6.68	$6.58	$6.62	$6.62	13,300
2022-11-22	$6.61	$6.61	$6.57	$6.61	$6.61	22,900
2022-11-21	$6.57	$6.62	$6.57	$6.59	$6.59	10,800
2022-11-18	$6.58	$6.63	$6.55	$6.59	$6.59	22,200
2022-11-17	$6.58	$6.64	$6.50	$6.60	$6.60	42,400
2022-11-16	$6.60	$6.67	$6.56	$6.62	$6.62	16,500
2022-11-15	$6.58	$6.63	$6.49	$6.61	$6.61	57,200
2022-11-14	$6.60	$6.76	$6.48	$6.60	$6.60	52,000
2022-11-11	$6.66	$6.73	$6.61	$6.64	$6.64	34,200
2022-11-10	$6.55	$6.60	$6.55	$6.58	$6.58	4,000
2022-11-09	$6.64	$6.66	$6.56	$6.58	$6.58	27,900
2022-11-08	$6.62	$6.62	$6.57	$6.60	$6.60	13,000
2022-11-07	$6.67	$6.68	$6.53	$6.64	$6.64	80,500
2022-11-04	$6.55	$6.68	$6.55	$6.67	$6.67	108,600
2022-11-03	$6.56	$6.64	$6.51	$6.57	$6.57	31,200
2022-11-02	$6.50	$6.64	$6.50	$6.61	$6.61	39,510
2022-11-01	$6.48	$6.58	$6.41	$6.53	$6.53	32,300
2022-10-31	$6.58	$6.61	$6.41	$6.51	$6.51	20,900
2022-10-28	$6.63	$6.65	$6.40	$6.51	$6.51	36,000
2022-10-27	$6.58	$6.67	$6.58	$6.65	$6.65	28,100
2022-10-26	$6.50	$6.68	$6.50	$6.59	$6.59	54,100
2022-10-25	$6.55	$6.63	$6.46	$6.50	$6.50	29,480
2022-10-24	$6.69	$6.77	$6.51	$6.57	$6.57	31,700
2022-10-21	$6.69	$6.75	$6.69	$6.71	$6.71	4,700
2022-10-20	$6.71	$6.76	$6.64	$6.71	$6.71	19,400
2022-10-19	$6.75	$6.78	$6.70	$6.73	$6.73	12,000
2022-10-18	$6.75	$6.81	$6.75	$6.77	$6.77	25,200
2022-10-17	$6.75	$6.82	$6.75	$6.77	$6.77	29,800
2022-10-14	$6.71	$6.80	$6.71	$6.79	$6.79	63,880
2022-10-13	$6.72	$6.77	$6.68	$6.73	$6.73	15,300
2022-10-12	$6.62	$6.79	$6.55	$6.77	$6.77	128,700
2022-10-11	$6.61	$6.74	$6.59	$6.64	$6.64	21,200
2022-10-10	$6.69	$6.75	$6.50	$6.64	$6.64	39,700
2022-09-30	$6.70	$6.82	$6.66	$6.71	$6.71	87,000
2022-09-29	$6.70	$6.82	$6.65	$6.72	$6.72	8,400
2022-09-28	$6.73	$6.82	$6.66	$6.71	$6.71	27,000
2022-09-27	$6.61	$6.84	$6.61	$6.75	$6.75	112,400
2022-09-26	$6.84	$6.88	$6.44	$6.61	$6.61	155,100
2022-09-23	$6.88	$6.88	$6.78	$6.86	$6.86	41,200
2022-09-22	$6.87	$6.90	$6.85	$6.89	$6.89	26,100
2022-09-21	$6.85	$6.91	$6.85	$6.89	$6.89	8,700
2022-09-20	$6.82	$6.92	$6.82	$6.90	$6.90	43,000
2022-09-19	$6.80	$6.90	$6.74	$6.83	$6.83	30,430
2022-09-16	$6.85	$6.87	$6.78	$6.83	$6.83	57,400
2022-09-15	$6.90	$6.95	$6.78	$6.88	$6.88	43,300
2022-09-14	$6.98	$6.98	$6.78	$6.92	$6.92	154,060
2022-09-13	$6.87	$6.96	$6.87	$6.94	$6.94	66,860
2022-09-12	$6.89	$6.89	$6.89	$6.89	$6.89	0
2022-09-09	$6.83	$6.99	$6.81	$6.89	$6.89	22,500
2022-09-08	$6.84	$6.86	$6.81	$6.85	$6.85	48,800
2022-09-07	$6.83	$6.89	$6.81	$6.84	$6.84	13,100
2022-09-06	$6.75	$6.97	$6.69	$6.84	$6.84	108,780
2022-09-05	$6.95	$6.95	$6.65	$6.75	$6.75	105,900
2022-09-02	$6.94	$6.98	$6.91	$6.95	$6.95	24,200
2022-09-01	$6.93	$6.97	$6.93	$6.96	$6.96	56,400
2022-08-31	$7.05	$7.06	$6.87	$6.95	$6.95	74,600
2022-08-30	$6.90	$7.15	$6.90	$6.99	$6.99	30,600
2022-08-29	$7.02	$7.02	$6.87	$6.92	$6.92	165,200
2022-08-26	$7.02	$7.07	$7.02	$7.04	$7.04	73,000
2022-08-25	$7.03	$7.08	$7.00	$7.03	$7.03	39,700
2022-08-24	$7.21	$7.25	$6.99	$7.05	$7.05	224,700
2022-08-23	$7.22	$7.27	$7.18	$7.22	$7.22	27,800
2022-08-22	$7.12	$7.28	$7.12	$7.24	$7.24	81,900
2022-08-19	$7.22	$7.30	$7.07	$7.14	$7.14	173,700
2022-08-18	$7.28	$7.38	$7.20	$7.24	$7.24	59,900
2022-08-17	$7.26	$7.43	$7.26	$7.30	$7.30	149,000
2022-08-16	$7.23	$7.32	$7.23	$7.28	$7.28	78,100
2022-08-15	$7.32	$7.32	$7.23	$7.25	$7.25	49,300
2022-08-12	$7.28	$7.37	$7.23	$7.29	$7.29	122,900
2022-08-11	$7.27	$7.42	$7.21	$7.30	$7.30	79,600
2022-08-10	$7.25	$7.32	$7.21	$7.28	$7.28	91,800
2022-08-09	$7.25	$7.30	$7.25	$7.27	$7.27	115,800
2022-08-08	$7.23	$7.35	$7.20	$7.28	$7.28	133,200
2022-08-05	$7.28	$7.43	$7.19	$7.25	$7.25	190,400
2022-08-04	$7.36	$7.45	$7.19	$7.29	$7.29	1,266,100
2022-08-03	$7.45	$7.64	$7.38	$7.38	$7.38	502,500
2022-08-02	$7.74	$7.74	$7.35	$7.56	$7.56	542,400
2022-08-01	$7.61	$7.83	$7.52	$7.79	$7.79	1,119,100
2022-07-29	$7.61	$7.68	$7.48	$7.61	$7.61	546,900
2022-07-28	$7.63	$7.68	$7.57	$7.64	$7.64	169,500
2022-07-27	$7.54	$7.68	$7.51	$7.63	$7.63	221,530
2022-07-26	$7.50	$7.60	$7.50	$7.54	$7.54	71,300
2022-07-25	$7.60	$7.66	$7.43	$7.50	$7.50	187,410
2022-07-22	$7.58	$7.69	$7.48	$7.63	$7.63	486,300
2022-07-21	$7.35	$7.69	$7.31	$7.62	$7.62	485,660
2022-07-20	$7.35	$7.42	$7.31	$7.35	$7.35	105,060
2022-07-19	$7.27	$7.45	$7.27	$7.37	$7.37	154,460
2022-07-18	$7.30	$7.35	$7.28	$7.30	$7.30	164,550
2022-07-15	$7.53	$7.64	$7.52	$7.53	$7.21	250,800
2022-07-14	$7.50	$7.61	$7.50	$7.53	$7.21	277,260
2022-07-13	$7.46	$7.57	$7.46	$7.54	$7.22	137,490
2022-07-12	$7.50	$7.60	$7.44	$7.45	$7.14	191,390
2022-07-11	$7.97	$7.97	$7.40	$7.52	$7.20	473,210
2022-07-08	$8.00	$8.20	$7.93	$7.94	$7.61	749,100
2022-07-07	$7.57	$7.96	$7.52	$7.87	$7.54	828,980
2022-07-06	$7.28	$7.60	$7.18	$7.52	$7.20	558,050
2022-07-05	$7.51	$7.51	$7.26	$7.32	$7.01	140,400
2022-07-04	$7.09	$7.54	$7.07	$7.50	$7.19	412,650
2022-07-01	$7.11	$7.18	$6.88	$7.07	$6.77	148,360
2022-06-30	$7.18	$7.29	$7.08	$7.11	$6.81	236,300
2022-06-29	$7.48	$7.52	$7.13	$7.18	$6.88	393,200
2022-06-28	$7.49	$7.55	$7.33	$7.47	$7.16	698,530
2022-06-27	$7.32	$7.55	$7.32	$7.52	$7.20	250,930
2022-06-24	$7.37	$7.45	$7.28	$7.32	$7.01	148,630
2022-06-23	$7.11	$7.38	$7.11	$7.38	$7.07	429,720
2022-06-22	$6.98	$7.14	$6.98	$7.11	$6.81	377,750
2022-06-21	$6.93	$7.01	$6.90	$7.01	$6.72	177,800
2022-06-20	$7.05	$7.08	$6.85	$6.97	$6.68	120,240
2022-06-17	$6.88	$7.05	$6.88	$7.00	$6.71	61,600
2022-06-16	$7.02	$7.10	$6.85	$6.93	$6.64	134,800
2022-06-15	$7.17	$7.19	$7.02	$7.02	$6.73	253,900
2022-06-14	$6.88	$7.17	$6.82	$7.14	$6.84	311,500
2022-06-13	$6.63	$6.95	$6.63	$6.92	$6.63	409,100
2022-06-10	$6.54	$6.74	$6.50	$6.67	$6.39	200,260
2022-06-09	$6.63	$6.74	$6.49	$6.58	$6.30	160,400
2022-06-08	$6.60	$6.68	$6.60	$6.68	$6.40	185,100
2022-06-07	$6.62	$6.78	$6.52	$6.64	$6.36	102,100
2022-06-06	$6.62	$6.73	$6.54	$6.66	$6.38	114,300
2022-06-02	$6.46	$6.68	$6.46	$6.62	$6.34	232,250
2022-06-01	$6.45	$6.60	$6.44	$6.50	$6.23	81,400
2022-05-31	$6.68	$6.74	$6.40	$6.49	$6.22	310,800
2022-05-30	$6.18	$6.67	$6.18	$6.59	$6.31	477,300
2022-05-27	$6.14	$6.22	$6.14	$6.20	$5.94	124,300
2022-05-26	$6.10	$6.24	$6.09	$6.16	$5.90	90,200
2022-05-25	$6.11	$6.24	$6.11	$6.22	$5.96	45,050
2022-05-24	$6.20	$6.29	$6.10	$6.15	$5.89	105,310
2022-05-23	$6.11	$6.25	$6.11	$6.24	$5.98	204,350
2022-05-20	$6.08	$6.26	$6.05	$6.13	$5.87	110,100
2022-05-19	$6.21	$6.21	$6.04	$6.10	$5.84	151,700
2022-05-18	$6.30	$6.32	$6.16	$6.25	$5.99	248,190
2022-05-17	$6.18	$6.43	$6.18	$6.29	$6.03	234,400
2022-05-16	$6.15	$6.48	$6.11	$6.22	$5.96	387,300
2022-05-13	$5.68	$6.09	$5.68	$6.09	$5.83	379,680
2022-05-12	$5.58	$5.80	$5.54	$5.71	$5.47	179,200
2022-05-11	$5.45	$5.76	$5.45	$5.61	$5.37	156,460
2022-05-10	$5.50	$5.58	$5.45	$5.46	$5.23	27,900
2022-05-09	$5.55	$5.59	$5.50	$5.54	$5.31	121,200
2022-05-06	$5.60	$5.66	$5.50	$5.59	$5.36	48,000
2022-05-05	$5.70	$5.79	$5.42	$5.68	$5.44	218,700
2022-05-04	$5.75	$5.75	$5.75	$5.75	$5.51	0
2022-05-03	$5.75	$5.75	$5.75	$5.75	$5.51	0
2022-04-29	$5.60	$5.79	$5.60	$5.75	$5.51	224,700
2022-04-28	$5.70	$5.78	$5.57	$5.62	$5.38	42,200
2022-04-27	$5.71	$5.85	$5.61	$5.74	$5.50	51,300
2022-04-26	$5.88	$6.06	$5.68	$5.79	$5.55	80,300
2022-04-25	$6.02	$6.15	$5.80	$5.88	$5.63	50,600
2022-04-22	$6.00	$6.07	$5.95	$6.05	$5.80	7,900
2022-04-21	$6.11	$6.18	$5.85	$6.03	$5.78	33,700
2022-04-20	$6.08	$6.17	$6.07	$6.13	$5.87	59,200
2022-04-19	$6.11	$6.17	$6.07	$6.10	$5.84	38,500
2022-04-18	$6.09	$6.19	$6.08	$6.12	$5.86	43,600
2022-04-15	$6.15	$6.37	$5.82	$6.13	$5.87	101,400
2022-04-14	$6.09	$6.15	$6.09	$6.15	$5.89	47,100
2022-04-13	$6.09	$6.10	$6.00	$6.09	$5.83	50,400
2022-04-12	$5.95	$6.07	$5.95	$6.04	$5.79	55,200
2022-04-11	$6.00	$6.09	$5.94	$5.98	$5.73	52,680
2022-04-08	$5.98	$6.08	$5.95	$6.04	$5.79	68,400
2022-04-07	$5.96	$6.11	$5.92	$6.00	$5.75	53,490
2022-04-06	$5.88	$6.13	$5.88	$6.00	$5.75	97,300
2022-04-05	$5.96	$5.96	$5.96	$5.96	$5.71	0
2022-04-04	$5.96	$5.96	$5.96	$5.96	$5.71	0
2022-04-01	$5.95	$5.98	$5.82	$5.96	$5.71	133,930
2022-03-31	$6.14	$6.18	$5.88	$5.99	$5.74	143,100
2022-03-30	$6.32	$6.32	$6.00	$6.16	$5.90	247,800
2022-03-29	$6.40	$6.44	$6.30	$6.36	$6.09	23,700
2022-03-28	$6.40	$6.55	$6.23	$6.44	$6.17	64,400
2022-03-25	$6.38	$6.63	$6.30	$6.44	$6.17	102,500
2022-03-24	$6.48	$6.63	$6.30	$6.40	$6.13	35,540
2022-03-23	$6.54	$6.69	$6.38	$6.51	$6.24	47,600
2022-03-22	$6.71	$6.84	$6.51	$6.54	$6.27	43,000
2022-03-21	$6.68	$6.76	$6.68	$6.74	$6.46	24,900
2022-03-18	$6.65	$6.70	$6.57	$6.68	$6.40	27,500
2022-03-17	$6.58	$6.75	$6.58	$6.68	$6.40	78,400
2022-03-16	$6.42	$6.64	$6.16	$6.58	$6.30	67,500
2022-03-15	$6.75	$6.84	$6.20	$6.42	$6.15	50,000
2022-03-14	$6.85	$6.88	$6.72	$6.78	$6.50	15,000
2022-03-11	$6.85	$6.88	$6.70	$6.87	$6.58	28,700
2022-03-10	$6.78	$7.20	$6.74	$6.88	$6.59	33,900
2022-03-09	$7.02	$7.19	$6.68	$6.79	$6.50	85,650
2022-03-08	$7.11	$7.23	$6.89	$7.04	$6.74	53,800
2022-03-07	$7.25	$7.36	$6.86	$7.14	$6.84	46,900
2022-03-04	$7.25	$7.32	$7.21	$7.25	$6.95	16,500
2022-03-03	$7.23	$7.27	$7.21	$7.27	$6.96	34,500
2022-03-02	$7.28	$7.28	$7.21	$7.25	$6.95	9,400
2022-03-01	$7.22	$7.28	$7.19	$7.24	$6.94	22,200
2022-02-28	$7.25	$7.27	$7.24	$7.24	$6.94	1,000
2022-02-25	$7.22	$7.32	$7.16	$7.27	$6.96	9,800
2022-02-24	$7.30	$7.30	$7.10	$7.23	$6.93	68,800
2022-02-23	$7.30	$7.35	$7.30	$7.33	$7.02	25,300
2022-02-22	$7.30	$7.37	$7.18	$7.34	$7.03	52,590
2022-02-21	$7.28	$7.37	$7.20	$7.34	$7.03	51,300
2022-02-18	$7.25	$7.32	$7.25	$7.30	$6.99	23,700
2022-02-17	$7.35	$7.44	$7.20	$7.25	$6.95	57,000
2022-02-16	$7.45	$7.50	$7.22	$7.37	$7.06	119,600
2022-02-15	$7.47	$7.52	$7.44	$7.47	$7.16	8,800
2022-02-14	$7.44	$7.55	$7.42	$7.48	$7.17	32,600
2022-02-11	$7.56	$7.59	$7.30	$7.44	$7.13	84,500
2022-02-10	$7.65	$7.65	$7.51	$7.58	$7.26	48,400
2022-02-09	$7.68	$7.73	$7.63	$7.67	$7.35	19,700
2022-02-08	$7.69	$7.73	$7.61	$7.71	$7.39	23,400
2022-02-07	$7.73	$7.73	$7.69	$7.71	$7.39	25,600
2022-02-04	$7.71	$7.71	$7.71	$7.71	$7.39	0
2022-02-03	$7.71	$7.71	$7.71	$7.71	$7.39	0
2022-02-02	$7.71	$7.71	$7.71	$7.71	$7.39	0
2022-02-01	$7.71	$7.71	$7.71	$7.71	$7.39	0
2022-01-28	$7.64	$7.73	$7.60	$7.71	$7.39	51,000
2022-01-27	$7.64	$7.77	$7.60	$7.67	$7.35	14,100
2022-01-26	$7.64	$7.75	$7.56	$7.68	$7.36	50,700
2022-01-25	$7.72	$7.72	$7.60	$7.67	$7.35	36,900
2022-01-24	$7.74	$7.80	$7.70	$7.76	$7.43	30,900
2022-01-21	$7.75	$7.79	$7.65	$7.77	$7.44	19,100
2022-01-20	$7.79	$7.79	$7.70	$7.77	$7.44	21,500
2022-01-19	$7.70	$7.81	$7.70	$7.80	$7.47	61,100
2022-01-18	$7.65	$7.74	$7.63	$7.72	$7.40	21,400
2022-01-17	$7.70	$7.73	$7.61	$7.66	$7.34	30,300
2022-01-14	$7.80	$7.84	$7.60	$7.73	$7.41	135,400
2022-01-13	$7.64	$8.00	$7.55	$7.82	$7.49	482,350
2022-01-12	$7.59	$7.64	$7.51	$7.57	$7.25	100,700
2022-01-11	$7.53	$7.90	$7.53	$7.59	$7.27	122,900
2022-01-10	$7.58	$7.58	$7.49	$7.55	$7.23	199,600
2022-01-07	$7.58	$7.63	$7.52	$7.60	$7.28	81,500
2022-01-06	$7.58	$7.63	$7.49	$7.60	$7.28	112,860
2022-01-05	$7.60	$7.69	$7.52	$7.60	$7.28	133,860
2022-01-04	$7.64	$7.70	$7.55	$7.61	$7.29	104,200
2022-01-03	$7.64	$7.64	$7.64	$7.64	$7.32	0
2021-12-31	$7.62	$7.70	$7.55	$7.64	$7.32	65,400
2021-12-30	$7.60	$7.68	$7.53	$7.64	$7.32	27,700
2021-12-29	$7.62	$7.69	$7.55	$7.60	$7.28	13,500
2021-12-28	$7.66	$7.72	$7.51	$7.62	$7.30	54,900
2021-12-27	$7.63	$7.73	$7.54	$7.64	$7.32	65,300
2021-12-24	$7.70	$7.77	$7.58	$7.65	$7.33	71,600
2021-12-23	$7.70	$7.88	$7.62	$7.70	$7.38	65,000
2021-12-22	$7.63	$7.99	$7.63	$7.72	$7.40	52,170
2021-12-21	$7.60	$7.76	$7.59	$7.63	$7.31	36,890
2021-12-20	$7.74	$7.80	$7.61	$7.63	$7.31	75,440
2021-12-17	$7.78	$7.80	$7.68	$7.76	$7.43	88,500
2021-12-16	$7.78	$7.98	$7.73	$7.80	$7.47	21,200
2021-12-15	$7.78	$7.85	$7.71	$7.79	$7.46	54,200
2021-12-14	$7.79	$8.00	$7.66	$7.78	$7.45	72,000
2021-12-13	$7.81	$7.84	$7.73	$7.79	$7.46	79,890
2021-12-07	$7.78	$7.86	$7.76	$7.81	$7.48	27,300
2021-12-06	$7.83	$7.86	$7.68	$7.78	$7.45	27,100
2021-12-03	$7.85	$7.85	$7.85	$7.85	$7.52	90,800
2021-12-02	$7.88	$7.88	$7.88	$7.88	$7.55	87,520
2021-12-01	$7.67	$7.70	$7.62	$7.68	$7.36	36,300
2021-11-30	$7.68	$7.72	$7.58	$7.69	$7.37	91,380
2021-11-29	$7.75	$7.75	$7.53	$7.60	$7.28	123,000
2021-11-26	$7.76	$7.83	$7.70	$7.70	$7.38	73,400
2021-11-25	$7.73	$7.78	$7.70	$7.76	$7.43	18,400
2021-11-24	$7.81	$7.88	$7.68	$7.76	$7.43	36,600
2021-11-23	$7.74	$7.95	$7.74	$7.81	$7.48	45,100
2021-11-22	$7.74	$7.80	$7.70	$7.74	$7.41	33,700
2021-11-19	$7.76	$7.77	$7.60	$7.76	$7.43	97,200
2021-11-18	$7.85	$7.93	$7.68	$7.77	$7.44	68,000
2021-11-17	$7.87	$7.88	$7.71	$7.88	$7.55	46,100
2021-11-16	$7.86	$7.93	$7.68	$7.85	$7.52	78,000
2021-11-15	$7.90	$7.98	$7.76	$7.86	$7.53	30,500
2021-11-12	$7.88	$8.02	$7.84	$7.91	$7.58	69,800
2021-11-11	$7.88	$8.02	$7.87	$7.88	$7.55	48,370
2021-11-10	$7.91	$7.96	$7.81	$7.88	$7.55	41,200
2021-11-09	$7.94	$8.13	$7.80	$7.96	$7.63	51,300
2021-11-08	$7.95	$8.18	$7.85	$7.94	$7.61	49,600
2021-11-05	$7.99	$7.99	$7.99	$7.99	$7.65	90,170
2021-11-04	$7.99	$8.10	$7.91	$7.99	$7.65	77,800
2021-11-03	$8.00	$8.10	$7.88	$8.00	$7.66	132,200
2021-11-02	$8.13	$8.30	$7.91	$8.07	$7.73	84,000
2021-11-01	$7.93	$8.23	$7.77	$8.11	$7.77	41,500
2021-10-29	$7.73	$8.00	$7.70	$7.99	$7.65	77,000
2021-10-28	$8.11	$8.27	$7.40	$7.70	$7.38	245,670
2021-10-27	$8.18	$8.27	$8.00	$8.15	$7.81	86,700
2021-10-26	$8.23	$8.32	$8.13	$8.21	$7.87	46,500
2021-10-25	$8.23	$8.34	$8.20	$8.25	$7.90	32,960
2021-10-22	$8.22	$8.32	$8.22	$8.26	$7.91	62,300
2021-10-21	$8.21	$8.35	$8.21	$8.26	$7.91	35,100
2021-10-20	$8.20	$8.27	$8.18	$8.25	$7.90	226,060
2021-10-19	$8.15	$8.24	$8.15	$8.20	$7.86	35,300
2021-10-18	$8.10	$8.26	$8.10	$8.19	$7.85	35,270
2021-10-15	$8.12	$8.27	$8.09	$8.16	$7.82	42,700
2021-10-14	$8.12	$8.23	$8.09	$8.15	$7.81	25,700
2021-10-13	$8.07	$8.30	$8.07	$8.18	$7.84	51,200
2021-10-12	$8.30	$8.30	$8.06	$8.11	$7.77	100,340
2021-10-11	$8.05	$8.35	$8.01	$8.19	$7.85	61,650
2021-09-30	$7.77	$7.90	$7.77	$7.90	$7.57	69,470
2021-09-29	$7.77	$7.79	$7.68	$7.77	$7.44	55,600
2021-09-28	$7.73	$7.79	$7.70	$7.77	$7.44	69,910
2021-09-27	$7.99	$7.99	$7.67	$7.75	$7.42	131,100
2021-09-24	$7.88	$7.93	$7.70	$7.75	$7.42	274,500
2021-09-23	$7.86	$7.91	$7.81	$7.87	$7.54	264,300
2021-09-22	$8.01	$8.12	$7.65	$7.89	$7.56	645,960
2021-09-21	$8.15	$8.15	$8.15	$8.15	$7.81	0
2021-09-20	$8.15	$8.15	$8.15	$8.15	$7.81	0
2021-09-17	$8.40	$8.40	$8.11	$8.15	$7.81	177,800
2021-09-16	$8.50	$8.56	$8.14	$8.15	$7.81	348,100
2021-09-15	$8.73	$8.73	$8.44	$8.57	$8.21	111,200
2021-09-14	$8.76	$8.88	$8.65	$8.68	$8.32	75,600
2021-09-13	$8.96	$9.03	$8.74	$8.81	$8.44	140,400
2021-09-09	$8.81	$8.88	$8.75	$8.82	$8.45	75,450
2021-09-08	$8.88	$8.96	$8.80	$8.89	$8.52	184,500
2021-09-07	$8.88	$9.02	$8.82	$8.90	$8.53	162,460
2021-09-06	$8.70	$8.90	$8.70	$8.88	$8.51	59,070
2021-09-03	$8.80	$9.14	$8.74	$8.74	$8.37	177,900
2021-09-02	$8.60	$8.93	$8.53	$8.89	$8.52	340,310
2021-09-01	$8.48	$8.74	$8.48	$8.61	$8.25	253,000
2021-08-31	$8.75	$8.99	$8.50	$8.60	$8.24	289,360
2021-08-30	$8.95	$8.95	$8.40	$8.76	$8.39	239,500
2021-08-27	$9.05	$9.06	$8.88	$9.01	$8.63	122,800
2021-08-26	$8.70	$9.08	$8.70	$8.93	$8.55	122,900
2021-08-25	$9.16	$9.16	$8.83	$8.95	$8.57	378,430
2021-08-24	$9.25	$9.25	$8.98	$9.06	$8.68	294,200
2021-08-23	$9.12	$9.45	$8.98	$9.03	$8.65	327,200
2021-08-20	$9.33	$9.38	$9.01	$9.09	$8.71	478,800
2021-08-19	$9.50	$9.60	$9.31	$9.44	$9.04	371,500
2021-08-18	$9.58	$9.63	$9.36	$9.46	$9.06	192,800
2021-08-17	$9.66	$9.72	$9.50	$9.57	$9.17	117,200
2021-08-16	$9.75	$9.75	$9.58	$9.66	$9.25	82,850
2021-08-13	$9.74	$9.88	$9.50	$9.69	$9.28	233,000
2021-08-12	$9.75	$9.84	$9.60	$9.79	$9.38	243,600
2021-08-11	$9.75	$9.80	$9.56	$9.70	$9.29	76,100
2021-08-10	$9.70	$9.95	$9.58	$9.74	$9.33	237,000
2021-08-09	$9.70	$9.70	$9.44	$9.55	$9.15	158,500
2021-08-06	$9.96	$9.96	$9.68	$9.76	$9.35	216,400
2021-08-05	$10.01	$10.20	$9.80	$9.96	$9.54	697,940
2021-08-04	$9.07	$9.93	$9.07	$9.86	$9.45	978,760
2021-08-03	$9.12	$9.15	$8.93	$9.08	$8.70	191,300
2021-08-02	$8.86	$9.18	$8.86	$9.08	$8.70	248,750
2021-07-30	$8.72	$8.85	$8.64	$8.85	$8.48	185,600
2021-07-29	$8.44	$8.88	$8.44	$8.68	$8.32	239,100
2021-07-28	$8.88	$8.88	$8.06	$8.44	$8.09	379,510
2021-07-27	$9.06	$9.11	$8.89	$8.89	$8.52	239,700
2021-07-26	$9.37	$9.37	$8.73	$9.07	$8.69	531,500
2021-07-23	$9.41	$9.42	$9.19	$9.31	$8.92	631,190
2021-07-22	$8.80	$9.18	$8.80	$9.17	$8.78	637,970
2021-07-21	$8.24	$8.77	$8.24	$8.73	$8.36	977,420
2021-07-20	$8.13	$8.27	$8.07	$8.24	$7.89	111,700
2021-07-19	$8.55	$8.55	$7.92	$8.22	$7.87	402,700
2021-07-16	$8.80	$8.80	$8.46	$8.65	$8.29	420,360
2021-07-15	$12.89	$12.98	$12.50	$12.70	$8.16	580,170
2021-07-14	$12.91	$13.27	$12.40	$12.90	$8.29	816,460
2021-07-13	$13.30	$13.30	$12.90	$13.00	$8.36	633,500
2021-07-12	$13.48	$13.60	$13.00	$13.23	$8.51	891,440
2021-07-08	$12.55	$12.68	$12.55	$12.64	$8.13	158,500
2021-07-07	$12.42	$12.63	$12.42	$12.60	$8.10	302,160
2021-07-06	$12.58	$12.58	$12.38	$12.47	$8.02	347,500
2021-07-05	$12.53	$12.68	$12.33	$12.47	$8.02	525,500
2021-07-02	$12.74	$12.90	$12.50	$12.66	$8.14	276,300
2021-07-01	$12.65	$12.90	$12.50	$12.90	$8.29	231,800
2021-06-30	$12.70	$12.71	$12.58	$12.65	$8.13	135,200
2021-06-29	$12.65	$12.87	$12.60	$12.72	$8.18	245,800
2021-06-28	$12.50	$12.79	$12.50	$12.79	$8.22	263,200
2021-06-25	$12.41	$12.49	$12.30	$12.45	$8.00	105,100
2021-06-24	$12.37	$12.65	$12.15	$12.38	$7.96	193,200
2021-06-23	$11.70	$12.47	$11.70	$12.37	$7.95	634,710
2021-06-22	$11.34	$11.73	$11.34	$11.69	$7.52	306,050
2021-06-21	$11.28	$11.40	$11.28	$11.33	$7.28	74,000
2021-06-18	$11.19	$11.37	$11.14	$11.35	$7.30	231,710
2021-06-17	$11.25	$11.30	$11.13	$11.22	$7.21	183,470
2021-06-16	$11.24	$11.36	$11.11	$11.25	$7.23	256,300
2021-06-15	$10.94	$11.25	$10.93	$11.24	$7.23	447,240
2021-06-14	$10.94	$10.94	$10.94	$10.94	$7.03	0
2021-06-11	$10.93	$11.05	$10.91	$10.94	$7.03	87,490
2021-06-10	$10.93	$10.98	$10.88	$10.96	$7.05	83,300
2021-06-09	$10.85	$10.94	$10.85	$10.94	$7.03	62,900
2021-06-08	$10.86	$10.95	$10.85	$10.88	$6.99	88,600
2021-06-07	$10.91	$10.94	$10.82	$10.88	$6.99	337,900
2021-06-04	$10.99	$10.99	$10.82	$10.89	$7.00	186,500
2021-06-03	$10.98	$11.07	$10.88	$10.93	$7.03	151,470
2021-06-02	$10.99	$11.08	$10.92	$10.98	$7.06	233,000
2021-06-01	$11.00	$11.05	$10.93	$10.99	$7.07	101,100
2021-05-31	$10.98	$11.08	$10.90	$11.00	$7.07	126,800
2021-05-28	$10.82	$11.01	$10.82	$10.98	$7.06	383,210
2021-05-27	$10.87	$10.87	$10.78	$10.85	$6.98	68,900
2021-05-26	$10.83	$10.90	$10.77	$10.84	$6.97	163,600
2021-05-25	$10.82	$10.90	$10.80	$10.87	$6.99	161,280
2021-05-24	$10.78	$10.92	$10.73	$10.85	$6.98	216,000
2021-05-21	$10.84	$10.84	$10.73	$10.83	$6.96	72,380
2021-05-20	$10.77	$10.84	$10.67	$10.84	$6.97	207,660
2021-05-19	$10.65	$10.86	$10.63	$10.80	$6.94	201,170
2021-05-18	$10.65	$10.75	$10.62	$10.70	$6.88	73,700
2021-05-17	$10.66	$10.73	$10.60	$10.69	$6.87	115,800
2021-05-14	$10.66	$10.73	$10.60	$10.70	$6.88	145,200
2021-05-13	$10.70	$10.74	$10.52	$10.66	$6.85	209,900
2021-05-12	$10.63	$10.76	$10.59	$10.70	$6.88	275,800
2021-05-11	$10.77	$10.89	$10.32	$10.64	$6.84	325,710
2021-05-10	$10.92	$10.99	$10.70	$10.77	$6.92	392,100
2021-05-07	$10.95	$11.02	$10.89	$10.92	$7.02	122,100
2021-05-06	$11.02	$11.10	$10.93	$10.99	$7.07	141,700
2021-05-05	$11.02	$11.02	$11.02	$11.02	$7.08	0
2021-05-04	$11.02	$11.02	$11.02	$11.02	$7.08	0
2021-04-30	$10.96	$11.02	$10.89	$11.02	$7.08	135,700
2021-04-29	$10.96	$11.07	$10.95	$11.01	$7.08	122,500
2021-04-28	$10.90	$10.99	$10.88	$10.96	$7.05	254,700
2021-04-27	$11.05	$11.20	$11.00	$11.04	$7.10	154,800
2021-04-26	$11.08	$11.16	$11.01	$11.05	$7.10	177,310
2021-04-23	$11.05	$11.15	$11.01	$11.09	$7.13	125,500
2021-04-22	$10.95	$11.10	$10.95	$11.05	$7.10	255,470
2021-04-21	$10.96	$11.00	$10.87	$10.87	$6.99	208,900
2021-04-20	$11.06	$11.08	$10.91	$10.99	$7.07	237,670
2021-04-19	$10.93	$11.15	$10.80	$11.11	$7.14	393,690
2021-04-16	$10.76	$10.97	$10.71	$10.92	$7.02	355,120
2021-04-15	$10.85	$10.89	$10.72	$10.76	$6.92	188,400
2021-04-14	$10.96	$11.05	$10.77	$10.89	$7.00	243,510
2021-04-13	$10.94	$10.94	$10.74	$10.86	$6.98	301,100
2021-04-12	$11.17	$11.18	$10.70	$10.89	$7.00	411,300
2021-04-09	$10.78	$11.35	$10.78	$11.19	$7.19	649,420
2021-04-08	$10.80	$10.87	$10.56	$10.84	$6.97	618,810
2021-04-07	$10.61	$10.66	$10.43	$10.52	$6.76	317,300
2021-04-06	$10.37	$10.68	$10.31	$10.60	$6.81	392,960
2021-04-05	$10.42	$10.42	$10.42	$10.42	$6.70	0
2021-04-02	$10.70	$10.75	$10.30	$10.42	$6.70	1,262,700
2021-04-01	$10.66	$11.00	$10.40	$10.79	$6.94	2,836,400
2021-03-31	$10.12	$10.12	$10.12	$10.12	$6.51	256,130
2021-03-30	$9.20	$9.20	$9.20	$9.20	$5.91	434,540
2021-03-29	$8.01	$8.43	$8.01	$8.36	$5.37	272,020
2021-03-26	$7.84	$8.05	$7.84	$8.01	$5.15	254,630
2021-03-25	$7.88	$8.02	$7.78	$7.88	$5.07	128,300
2021-03-24	$8.45	$8.45	$7.81	$7.91	$5.09	483,810
2021-03-23	$8.35	$8.44	$8.23	$8.40	$5.40	151,300
2021-03-22	$8.23	$8.45	$8.23	$8.41	$5.41	170,000
2021-03-19	$8.34	$8.47	$8.20	$8.26	$5.31	348,300
2021-03-18	$8.42	$8.59	$8.35	$8.47	$5.45	127,200
2021-03-17	$8.35	$8.47	$8.29	$8.45	$5.43	186,600
2021-03-16	$8.40	$8.47	$8.28	$8.36	$5.37	70,400
2021-03-15	$8.50	$8.50	$8.26	$8.44	$5.43	122,100
2021-03-12	$8.05	$8.55	$8.05	$8.50	$5.46	407,250
2021-03-11	$8.00	$8.17	$8.00	$8.13	$5.23	319,000
2021-03-10	$8.30	$8.35	$7.90	$8.03	$5.16	305,470
2021-03-09	$8.63	$8.63	$8.05	$8.22	$5.28	413,100
2021-03-08	$8.28	$8.80	$8.28	$8.61	$5.54	843,530
2021-03-05	$7.98	$8.39	$7.98	$8.28	$5.32	290,000
2021-03-04	$8.00	$8.15	$7.98	$8.08	$5.19	248,120
2021-03-03	$7.92	$8.15	$7.92	$8.02	$5.16	159,010
2021-03-02	$7.99	$8.05	$7.84	$8.04	$5.17	335,910
2021-03-01	$7.85	$7.92	$7.73	$7.88	$5.07	152,300
2021-02-26	$7.87	$7.87	$7.58	$7.72	$4.96	226,910
2021-02-25	$7.89	$7.94	$7.65	$7.88	$5.07	216,810
2021-02-24	$7.58	$8.19	$7.58	$7.94	$5.10	859,550
2021-02-23	$7.50	$7.70	$7.46	$7.52	$4.83	513,200
2021-02-22	$7.64	$7.70	$7.30	$7.66	$4.92	387,170
2021-02-19	$7.51	$7.69	$7.45	$7.63	$4.91	124,370
2021-02-18	$7.60	$7.79	$7.44	$7.63	$4.91	303,310
2021-02-17	$7.50	$7.50	$7.50	$7.50	$4.82	0
2021-02-16	$7.50	$7.50	$7.50	$7.50	$4.82	0
2021-02-15	$7.50	$7.50	$7.50	$7.50	$4.82	0
2021-02-12	$7.50	$7.50	$7.50	$7.50	$4.82	0
2021-02-11	$7.50	$7.50	$7.50	$7.50	$4.82	0
2021-02-10	$7.42	$7.50	$7.39	$7.50	$4.82	301,050
2021-02-09	$7.39	$7.43	$7.21	$7.41	$4.76	307,750
2021-02-08	$7.32	$7.32	$7.15	$7.30	$4.69	115,400
2021-02-05	$7.29	$7.34	$7.12	$7.14	$4.59	209,300
2021-02-04	$7.33	$7.35	$7.16	$7.34	$4.72	489,600
2021-02-03	$7.27	$7.35	$7.14	$7.33	$4.71	685,110
2021-02-02	$6.74	$7.32	$6.74	$7.25	$4.66	1,043,360
2021-02-01	$6.66	$6.75	$6.64	$6.71	$4.31	197,840
2021-01-29	$6.62	$6.70	$6.56	$6.67	$4.29	97,600
2021-01-28	$6.68	$6.74	$6.58	$6.66	$4.28	58,600
2021-01-27	$6.65	$6.69	$6.56	$6.69	$4.30	113,300
2021-01-26	$6.82	$6.82	$6.62	$6.65	$4.28	138,100
2021-01-25	$6.92	$6.97	$6.75	$6.80	$4.37	201,200
2021-01-22	$6.91	$6.96	$6.86	$6.92	$4.45	401,300
2021-01-21	$6.82	$6.92	$6.66	$6.78	$4.36	140,870
2021-01-20	$6.70	$6.89	$6.69	$6.84	$4.40	280,070
2021-01-19	$6.68	$6.74	$6.56	$6.70	$4.31	237,870
2021-01-18	$6.68	$6.74	$6.63	$6.69	$4.30	234,430
2021-01-15	$6.57	$6.75	$6.52	$6.69	$4.30	184,400
2021-01-14	$6.75	$6.82	$6.48	$6.58	$4.23	454,200
2021-01-13	$6.85	$6.93	$6.70	$6.79	$4.37	407,600
2021-01-12	$6.99	$7.02	$6.74	$6.90	$4.44	452,350
2021-01-11	$6.98	$7.38	$6.95	$7.03	$4.52	452,260
2021-01-08	$7.04	$7.05	$6.86	$6.98	$4.49	194,860
2021-01-07	$7.15	$7.15	$7.00	$7.04	$4.53	308,750
2021-01-06	$7.19	$7.30	$7.02	$7.08	$4.55	205,300
2021-01-05	$7.35	$7.47	$7.11	$7.11	$4.57	204,100
2021-01-04	$7.36	$7.48	$7.20	$7.35	$4.73	303,660
2021-01-01	$7.36	$7.36	$7.36	$7.36	$4.73	0
2020-12-31	$7.27	$7.40	$7.27	$7.36	$4.73	191,860
2020-12-30	$7.11	$7.28	$7.11	$7.25	$4.66	127,100
2020-12-29	$7.23	$7.27	$7.08	$7.18	$4.62	104,100
2020-12-28	$7.05	$7.31	$7.00	$7.26	$4.67	194,260
2020-12-25	$7.10	$7.10	$6.92	$7.09	$4.56	198,880
2020-12-24	$7.26	$7.38	$7.02	$7.03	$4.52	604,750
2020-12-23	$7.38	$7.59	$7.30	$7.30	$4.69	367,300
2020-12-22	$7.70	$7.79	$7.38	$7.38	$4.74	796,810
2020-12-21	$7.44	$7.72	$7.32	$7.70	$4.95	845,440
2020-12-18	$6.95	$7.39	$6.95	$7.37	$4.74	697,800
2020-12-17	$7.03	$7.03	$6.93	$6.97	$4.48	160,000
2020-12-16	$7.10	$7.10	$6.93	$6.97	$4.48	95,200
2020-12-15	$6.85	$7.00	$6.85	$7.00	$4.50	123,700
2020-12-14	$6.83	$6.93	$6.83	$6.87	$4.42	156,490
2020-12-11	$6.94	$7.03	$6.81	$6.92	$4.45	311,200
2020-12-10	$6.97	$7.04	$6.86	$6.94	$4.46	170,700
2020-12-09	$7.01	$7.07	$6.93	$6.97	$4.48	149,400
2020-12-08	$6.86	$7.05	$6.86	$7.02	$4.51	188,660
2020-12-07	$7.01	$7.09	$6.86	$6.87	$4.42	234,500
2020-12-04	$6.99	$7.12	$6.99	$7.03	$4.52	239,700
2020-12-03	$7.15	$7.15	$6.89	$6.99	$4.49	404,320
2020-12-02	$7.34	$7.50	$7.14	$7.19	$4.62	508,570
2020-12-01	$7.10	$7.44	$7.09	$7.41	$4.76	704,300
2020-11-30	$7.35	$7.42	$7.13	$7.13	$4.58	1,071,200
2020-11-27	$7.07	$7.40	$7.07	$7.36	$4.73	718,080
2020-11-26	$6.82	$7.24	$6.69	$7.08	$4.55	874,380
2020-11-25	$6.55	$6.95	$6.55	$6.86	$4.41	901,000
2020-11-24	$6.68	$6.75	$6.58	$6.58	$4.23	226,620
2020-11-23	$6.55	$6.70	$6.47	$6.68	$4.29	426,300
2020-11-20	$6.38	$6.56	$6.38	$6.55	$4.21	469,410
2020-11-19	$6.53	$6.72	$6.33	$6.37	$4.10	552,710
2020-11-18	$6.24	$6.55	$6.24	$6.50	$4.18	592,550
2020-11-17	$6.10	$6.41	$6.10	$6.31	$4.06	550,150
2020-11-16	$6.05	$6.20	$5.95	$6.19	$3.98	301,420
2020-11-13	$6.04	$6.14	$6.00	$6.06	$3.90	128,900
2020-11-12	$6.04	$6.09	$5.95	$6.05	$3.89	200,600
2020-11-11	$6.10	$6.18	$6.00	$6.04	$3.88	345,900
2020-11-10	$6.42	$6.43	$6.08	$6.15	$3.95	416,700
2020-11-09	$6.15	$6.42	$6.15	$6.39	$4.11	420,350
2020-11-06	$6.22	$6.35	$6.09	$6.16	$3.96	360,940
2020-11-05	$6.32	$6.32	$6.18	$6.28	$4.04	387,010
2020-11-04	$6.31	$6.37	$6.22	$6.27	$4.03	179,800
2020-11-03	$6.32	$6.56	$6.30	$6.34	$4.08	605,400
2020-11-02	$6.30	$6.58	$6.30	$6.46	$4.15	667,270
2020-10-30	$6.40	$6.59	$6.30	$6.35	$4.08	1,023,930
2020-10-29	$6.17	$6.45	$6.07	$6.38	$4.10	867,240
2020-10-28	$6.04	$6.23	$5.98	$6.19	$3.98	959,200
2020-10-27	$6.03	$6.07	$5.95	$6.02	$3.87	98,700
2020-10-26	$6.04	$6.09	$6.01	$6.05	$3.89	76,800
2020-10-23	$6.15	$6.20	$6.00	$6.04	$3.88	182,200
2020-10-22	$6.14	$6.19	$6.09	$6.19	$3.98	84,800
2020-10-21	$6.20	$6.23	$6.10	$6.16	$3.96	186,910
2020-10-20	$5.99	$6.23	$5.88	$6.20	$3.99	372,350
2020-10-19	$5.99	$6.13	$5.82	$6.03	$3.88	120,000
2020-10-16	$6.01	$6.07	$5.97	$6.02	$3.87	191,200
2020-10-15	$6.18	$6.18	$5.91	$6.04	$3.88	250,500
2020-10-14	$6.14	$6.16	$6.02	$6.11	$3.93	122,000
2020-10-13	$6.03	$6.19	$5.93	$6.15	$3.95	254,800
2020-10-12	$6.04	$6.04	$5.96	$6.00	$3.86	120,400
2020-10-09	$6.06	$6.06	$5.92	$5.95	$3.83	165,990
2020-10-08	$5.95	$5.95	$5.95	$5.95	$3.83	0
2020-10-07	$5.95	$5.95	$5.95	$5.95	$3.83	0
2020-10-06	$5.95	$5.95	$5.95	$5.95	$3.83	0
2020-10-05	$5.95	$5.95	$5.95	$5.95	$3.83	0
2020-10-02	$5.95	$5.95	$5.95	$5.95	$3.83	0
2020-10-01	$5.95	$5.95	$5.95	$5.95	$3.83	0
2020-09-30	$5.91	$5.99	$5.90	$5.95	$3.83	51,400
2020-09-29	$5.89	$5.95	$5.89	$5.94	$3.82	25,000
2020-09-28	$5.90	$5.96	$5.84	$5.92	$3.81	126,700
2020-09-25	$5.84	$5.91	$5.81	$5.90	$3.79	60,800
2020-09-24	$5.91	$6.01	$5.80	$5.84	$3.75	115,200
2020-09-23	$6.01	$6.01	$5.88	$5.93	$3.81	51,940
2020-09-22	$5.94	$6.03	$5.86	$5.90	$3.79	81,000
2020-09-21	$5.99	$6.00	$5.94	$5.98	$3.84	66,850
2020-09-18	$6.01	$6.07	$5.93	$5.96	$3.83	117,170
2020-09-17	$5.86	$6.00	$5.86	$6.00	$3.86	324,210
2020-09-16	$5.88	$5.94	$5.85	$5.88	$3.78	156,200
2020-09-15	$5.80	$5.92	$5.80	$5.89	$3.79	150,600
2020-09-14	$5.83	$5.88	$5.68	$5.80	$3.73	88,200
2020-09-11	$5.80	$5.92	$5.77	$5.82	$3.74	84,710
2020-09-10	$5.81	$5.95	$5.78	$5.83	$3.75	203,600
2020-09-09	$5.88	$5.88	$5.78	$5.83	$3.75	314,660
2020-09-08	$5.88	$6.00	$5.80	$5.93	$3.81	406,760
2020-09-07	$5.54	$6.03	$5.54	$5.89	$3.79	892,470
2020-09-04	$5.54	$5.62	$5.51	$5.62	$3.61	69,400
2020-09-03	$5.68	$5.76	$5.50	$5.64	$3.63	175,300
2020-09-02	$5.68	$5.78	$5.63	$5.68	$3.65	151,800
2020-09-01	$5.59	$5.70	$5.54	$5.69	$3.66	165,320
2020-08-31	$5.51	$5.60	$5.51	$5.58	$3.59	83,660
2020-08-28	$5.47	$5.56	$5.47	$5.53	$3.56	116,400
2020-08-27	$5.45	$5.52	$5.45	$5.50	$3.54	50,600
2020-08-26	$5.51	$5.58	$5.42	$5.49	$3.53	52,200
2020-08-25	$5.52	$5.60	$5.52	$5.52	$3.55	76,000
2020-08-24	$5.50	$5.60	$5.49	$5.53	$3.56	135,200
2020-08-21	$5.50	$5.53	$5.49	$5.50	$3.54	47,300
2020-08-20	$5.50	$5.53	$5.42	$5.49	$3.53	22,200
2020-08-19	$5.46	$5.57	$5.43	$5.50	$3.54	359,540
2020-08-18	$5.48	$5.58	$5.48	$5.50	$3.54	145,000
2020-08-17	$5.38	$5.46	$5.36	$5.46	$3.51	46,900
2020-08-14	$5.40	$5.41	$5.33	$5.40	$3.47	51,900
2020-08-13	$5.42	$5.45	$5.35	$5.41	$3.48	34,300
2020-08-12	$5.36	$5.43	$5.32	$5.41	$3.48	52,160
2020-08-11	$5.48	$5.48	$5.36	$5.43	$3.49	50,500
2020-08-10	$5.50	$5.50	$5.35	$5.44	$3.50	59,970
2020-08-07	$5.48	$5.59	$5.40	$5.49	$3.53	86,200
2020-08-06	$5.48	$5.60	$5.48	$5.52	$3.55	143,900
2020-08-05	$5.48	$5.58	$5.48	$5.53	$3.56	60,700
2020-08-04	$5.56	$5.66	$5.48	$5.54	$3.56	154,400
2020-08-03	$5.55	$5.65	$5.55	$5.64	$3.63	78,900
2020-07-31	$5.66	$5.66	$5.54	$5.59	$3.59	51,600
2020-07-30	$5.68	$5.68	$5.59	$5.61	$3.61	113,800
2020-07-29	$5.64	$5.69	$5.62	$5.69	$3.66	57,520
2020-07-28	$5.69	$5.69	$5.53	$5.64	$3.63	74,600
2020-07-27	$5.70	$5.70	$5.53	$5.61	$3.61	94,200
2020-07-24	$5.72	$5.80	$5.55	$5.56	$3.57	152,300
2020-07-23	$5.86	$5.86	$5.65	$5.83	$3.75	199,240
2020-07-22	$5.88	$5.88	$5.70	$5.79	$3.72	296,400
2020-07-21	$5.80	$5.86	$5.72	$5.79	$3.67	126,000
2020-07-20	$5.70	$5.80	$5.55	$5.80	$3.68	249,620
2020-07-17	$5.58	$5.68	$5.58	$5.66	$3.59	307,300
2020-07-16	$5.77	$5.77	$5.60	$5.64	$3.58	295,500
2020-07-15	$5.86	$5.86	$5.65	$5.66	$3.59	371,200
2020-07-14	$5.84	$5.86	$5.72	$5.78	$3.67	204,900
2020-07-13	$5.79	$5.89	$5.70	$5.84	$3.70	157,320
2020-07-10	$5.95	$5.95	$5.64	$5.68	$3.60	354,790
2020-07-09	$5.85	$5.94	$5.79	$5.81	$3.68	417,900
2020-07-08	$5.89	$5.89	$5.76	$5.84	$3.70	354,910
2020-07-07	$6.01	$6.01	$5.84	$5.89	$3.73	478,710
2020-07-06	$5.55	$5.83	$5.40	$5.83	$3.70	1,136,880
2020-07-03	$5.18	$5.38	$5.11	$5.30	$3.36	284,010
2020-07-02	$5.05	$5.14	$5.00	$5.10	$3.23	334,160
2020-07-01	$4.97	$5.06	$4.95	$5.00	$3.17	165,670
2020-06-30	$4.89	$4.98	$4.89	$4.97	$3.15	82,200
2020-06-29	$4.95	$4.95	$4.89	$4.93	$3.13	52,400
2020-06-26	$4.95	$4.95	$4.95	$4.95	$3.14	0
2020-06-25	$4.95	$4.95	$4.95	$4.95	$3.14	0
2020-06-24	$4.93	$4.97	$4.92	$4.95	$3.14	62,230
2020-06-23	$4.94	$4.97	$4.93	$4.95	$3.14	41,600
2020-06-22	$4.98	$5.01	$4.91	$4.94	$3.13	46,900
2020-06-19	$4.86	$4.95	$4.86	$4.94	$3.13	111,030
2020-06-18	$4.86	$4.92	$4.82	$4.91	$3.11	66,300
2020-06-17	$4.96	$4.96	$4.90	$4.92	$3.12	119,400
2020-06-16	$4.96	$4.96	$4.90	$4.93	$3.13	90,310
2020-06-15	$4.89	$4.92	$4.89	$4.92	$3.12	89,300
2020-06-12	$4.86	$4.90	$4.84	$4.89	$3.10	94,200
2020-06-11	$4.85	$4.95	$4.84	$4.90	$3.11	62,100
2020-06-10	$4.81	$4.87	$4.81	$4.86	$3.08	83,930
2020-06-09	$4.82	$4.88	$4.81	$4.83	$3.06	238,500
2020-06-08	$4.97	$4.97	$4.80	$4.88	$3.09	188,360
2020-06-05	$5.01	$5.01	$4.88	$4.93	$3.13	160,920
2020-06-04	$4.92	$5.04	$4.82	$5.03	$3.19	277,490
2020-06-03	$4.90	$4.98	$4.79	$4.92	$3.12	430,900
2020-06-02	$4.87	$4.87	$4.76	$4.83	$3.06	223,500
2020-06-01	$4.80	$4.92	$4.79	$4.85	$3.08	210,660
2020-05-29	$4.91	$4.91	$4.77	$4.84	$3.07	205,240
2020-05-28	$4.98	$4.98	$4.86	$4.87	$3.09	56,100
2020-05-27	$4.94	$4.94	$4.85	$4.91	$3.11	71,000
2020-05-26	$4.85	$4.88	$4.79	$4.88	$3.09	87,700
2020-05-25	$4.87	$4.87	$4.77	$4.80	$3.04	45,600
2020-05-22	$4.95	$4.95	$4.76	$4.82	$3.06	221,750
2020-05-21	$5.03	$5.03	$4.90	$4.90	$3.11	282,000
2020-05-20	$5.06	$5.06	$4.93	$4.97	$3.15	63,000
2020-05-19	$5.06	$5.07	$4.99	$5.01	$3.18	103,000
2020-05-18	$4.86	$5.06	$4.86	$4.98	$3.16	101,350
2020-05-15	$4.88	$4.96	$4.77	$4.83	$3.06	22,900
2020-05-14	$4.88	$4.88	$4.74	$4.81	$3.05	13,200
2020-05-13	$5.01	$5.01	$4.81	$4.81	$3.05	113,300
2020-05-12	$5.15	$5.15	$4.81	$4.99	$3.16	170,380
2020-05-11	$5.16	$5.16	$5.08	$5.08	$3.22	147,700
2020-05-08	$5.16	$5.16	$5.05	$5.12	$3.25	96,300
2020-05-07	$5.17	$5.17	$5.05	$5.08	$3.22	196,440
2020-05-06	$4.99	$5.15	$4.95	$5.13	$3.25	91,540
2020-05-05	$4.99	$4.99	$4.99	$4.99	$3.16	0
2020-05-04	$4.99	$4.99	$4.99	$4.99	$3.16	0
2020-05-01	$4.99	$4.99	$4.99	$4.99	$3.16	0
2020-04-30	$4.95	$4.99	$4.86	$4.99	$3.16	92,000
2020-04-29	$4.94	$4.95	$4.85	$4.92	$3.12	46,700
2020-04-28	$4.94	$4.94	$4.85	$4.89	$3.10	60,200
2020-04-27	$4.89	$4.94	$4.87	$4.88	$3.09	29,220
2020-04-24	$4.90	$4.90	$4.82	$4.87	$3.09	104,100
2020-04-23	$4.86	$4.88	$4.80	$4.88	$3.09	102,100
2020-04-22	$4.86	$4.86	$4.74	$4.84	$3.07	62,520
2020-04-21	$4.95	$4.95	$4.77	$4.84	$3.07	59,980
2020-04-20	$4.88	$4.94	$4.84	$4.91	$3.11	52,000
2020-04-17	$4.87	$4.90	$4.81	$4.88	$3.09	42,600
2020-04-16	$4.88	$4.88	$4.81	$4.82	$3.06	57,300
2020-04-15	$4.89	$4.89	$4.79	$4.81	$3.05	174,470
2020-04-14	$4.80	$4.82	$4.78	$4.80	$3.04	39,000
2020-04-13	$4.81	$4.81	$4.70	$4.77	$3.02	95,400
2020-04-10	$4.89	$4.89	$4.75	$4.81	$3.05	100,800
2020-04-09	$4.86	$4.89	$4.82	$4.85	$3.08	68,000
2020-04-08	$4.76	$4.83	$4.75	$4.83	$3.06	148,360
2020-04-07	$4.65	$4.80	$4.63	$4.79	$3.04	347,110
2020-04-06	$4.60	$4.60	$4.60	$4.60	$2.92	0
2020-04-03	$4.56	$4.67	$4.54	$4.60	$2.92	465,400
2020-04-02	$4.40	$4.49	$4.40	$4.48	$2.84	31,600
2020-04-01	$4.47	$4.53	$4.43	$4.43	$2.81	288,300
2020-03-31	$4.41	$4.48	$4.41	$4.47	$2.83	167,000
2020-03-30	$4.50	$4.50	$4.36	$4.42	$2.80	247,900
2020-03-27	$4.65	$4.65	$4.50	$4.54	$2.88	237,000
2020-03-26	$4.71	$4.71	$4.53	$4.55	$2.89	279,980
2020-03-25	$4.70	$4.75	$4.56	$4.70	$2.98	251,980
2020-03-24	$4.71	$4.71	$4.50	$4.54	$2.88	374,500
2020-03-23	$4.59	$4.59	$4.43	$4.51	$2.86	66,100
2020-03-20	$4.67	$4.68	$4.47	$4.68	$2.97	121,720
2020-03-19	$4.71	$4.71	$4.45	$4.60	$2.92	246,020
2020-03-18	$4.77	$4.88	$4.71	$4.75	$3.01	214,400
2020-03-17	$4.83	$4.88	$4.72	$4.77	$3.02	210,100
2020-03-16	$5.00	$5.03	$4.81	$4.89	$3.10	138,200
2020-03-13	$5.04	$5.04	$4.85	$5.00	$3.17	225,100
2020-03-12	$5.23	$5.28	$5.09	$5.10	$3.23	295,710
2020-03-11	$5.32	$5.37	$5.24	$5.24	$3.32	73,900
2020-03-10	$5.23	$5.30	$5.22	$5.28	$3.35	120,550
2020-03-09	$5.37	$5.39	$5.27	$5.28	$3.35	332,800
2020-03-06	$5.41	$5.45	$5.37	$5.40	$3.42	325,070
2020-03-05	$5.50	$5.50	$5.40	$5.47	$3.47	294,720
2020-03-04	$5.41	$5.46	$5.37	$5.46	$3.46	340,200
2020-03-03	$5.51	$5.52	$5.40	$5.43	$3.44	441,100
2020-03-02	$5.35	$5.48	$5.35	$5.47	$3.47	445,360
2020-02-28	$5.45	$5.45	$5.28	$5.38	$3.41	453,700
2020-02-27	$5.52	$5.57	$5.52	$5.52	$3.50	169,600
2020-02-26	$5.47	$5.51	$5.47	$5.51	$3.49	200,890
2020-02-25	$5.51	$5.63	$5.48	$5.55	$3.52	532,100
2020-02-24	$5.69	$5.70	$5.54	$5.64	$3.58	492,200
2020-02-21	$5.68	$5.75	$5.68	$5.73	$3.63	301,900
2020-02-20	$5.66	$5.73	$5.59	$5.72	$3.63	529,000
2020-02-19	$5.60	$5.68	$5.58	$5.66	$3.59	469,600
2020-02-18	$5.69	$5.69	$5.52	$5.65	$3.58	262,000
2020-02-17	$5.50	$5.75	$5.50	$5.66	$3.59	766,740
2020-02-14	$5.55	$5.55	$5.47	$5.50	$3.49	219,200
2020-02-13	$5.55	$5.57	$5.49	$5.55	$3.52	182,210
2020-02-12	$5.50	$5.62	$5.49	$5.62	$3.56	139,200
2020-02-11	$5.53	$5.56	$5.50	$5.53	$3.51	331,150
2020-02-10	$5.50	$5.62	$5.50	$5.57	$3.53	218,900
2020-02-07	$5.56	$5.58	$5.47	$5.51	$3.49	125,930
2020-02-06	$5.68	$5.68	$5.54	$5.60	$3.55	373,250
2020-02-05	$5.52	$5.64	$5.48	$5.60	$3.55	483,100
2020-02-04	$5.29	$5.51	$5.26	$5.50	$3.49	401,390
2020-02-03	$5.40	$5.56	$5.40	$5.40	$3.42	360,300
2020-01-31	$6.00	$6.00	$6.00	$6.00	$3.80	0
2020-01-30	$6.00	$6.00	$6.00	$6.00	$3.80	0
2020-01-29	$6.00	$6.00	$6.00	$6.00	$3.80	0
2020-01-28	$6.00	$6.00	$6.00	$6.00	$3.80	0
2020-01-27	$6.00	$6.00	$6.00	$6.00	$3.80	0
2020-01-24	$6.00	$6.00	$6.00	$6.00	$3.80	0
2020-01-23	$6.30	$6.30	$5.95	$6.00	$3.80	453,400
2020-01-22	$6.36	$6.36	$6.24	$6.31	$4.00	283,660
2020-01-21	$6.67	$6.67	$6.27	$6.38	$4.05	543,700
2020-01-20	$6.50	$6.66	$6.50	$6.63	$4.20	497,010
2020-01-17	$6.35	$6.44	$6.33	$6.44	$4.08	302,280
2020-01-16	$6.40	$6.40	$6.33	$6.34	$4.02	234,400
2020-01-15	$6.50	$6.55	$6.39	$6.41	$4.06	354,600
2020-01-14	$6.29	$6.69	$6.29	$6.52	$4.13	1,114,580
2020-01-13	$6.14	$6.27	$6.13	$6.27	$3.98	460,000
2020-01-10	$6.20	$6.20	$6.10	$6.12	$3.88	299,350
2020-01-09	$6.12	$6.18	$6.12	$6.18	$3.92	215,200
2020-01-08	$6.17	$6.17	$6.09	$6.15	$3.90	339,930
2020-01-07	$6.17	$6.30	$6.16	$6.21	$3.94	343,850
2020-01-06	$6.14	$6.22	$6.11	$6.15	$3.90	345,720
2020-01-03	$6.18	$6.30	$6.08	$6.18	$3.92	511,390
2020-01-02	$6.02	$6.32	$6.02	$6.16	$3.91	1,044,900
2020-01-01	$6.01	$6.01	$6.01	$6.01	$3.81	0
2019-12-31	$5.96	$6.02	$5.96	$6.01	$3.81	481,950
2019-12-30	$5.94	$5.97	$5.88	$5.97	$3.79	429,500
2019-12-27	$5.92	$5.94	$5.88	$5.94	$3.77	751,670
2019-12-26	$5.93	$5.93	$5.85	$5.85	$3.71	363,660
2019-12-25	$5.85	$5.94	$5.85	$5.90	$3.74	544,060
2019-12-24	$5.81	$5.86	$5.80	$5.83	$3.70	251,800
2019-12-23	$5.83	$5.88	$5.81	$5.81	$3.68	372,900
2019-12-20	$5.85	$5.90	$5.82	$5.89	$3.73	497,300
2019-12-19	$5.88	$5.88	$5.80	$5.85	$3.71	171,000
2019-12-18	$5.84	$5.92	$5.82	$5.88	$3.73	247,300
2019-12-17	$5.92	$5.92	$5.80	$5.83	$3.70	539,700
2019-12-16	$5.95	$5.96	$5.78	$5.89	$3.73	106,400
2019-12-13	$5.95	$5.97	$5.88	$5.93	$3.76	70,600
2019-12-12	$5.87	$5.97	$5.82	$5.97	$3.79	145,550
2019-12-11	$5.78	$5.88	$5.71	$5.87	$3.72	167,350
2019-12-10	$5.82	$5.82	$5.64	$5.75	$3.65	139,900
2019-12-09	$5.90	$5.92	$5.79	$5.79	$3.67	129,500
2019-12-06	$5.83	$5.89	$5.81	$5.89	$3.73	40,600
2019-12-05	$5.85	$5.88	$5.81	$5.86	$3.72	69,150
2019-12-04	$5.91	$5.93	$5.75	$5.83	$3.70	134,190
2019-12-03	$5.88	$5.93	$5.87	$5.92	$3.75	51,400
2019-12-02	$6.00	$6.02	$5.90	$5.92	$3.75	36,600
2019-11-29	$6.04	$6.04	$5.88	$5.93	$3.76	172,100
2019-11-28	$6.06	$6.06	$5.97	$6.00	$3.80	103,500
2019-11-27	$6.12	$6.12	$6.00	$6.03	$3.82	48,700
2019-11-26	$6.13	$6.13	$6.05	$6.08	$3.86	87,800
2019-11-25	$6.18	$6.19	$6.07	$6.12	$3.88	119,500
2019-11-22	$6.23	$6.23	$6.11	$6.12	$3.88	44,000
2019-11-21	$6.24	$6.25	$6.17	$6.23	$3.95	63,200
2019-11-20	$6.34	$6.35	$6.21	$6.21	$3.94	67,700
2019-11-19	$6.14	$6.39	$6.14	$6.35	$4.03	190,200
2019-11-18	$6.13	$6.20	$6.13	$6.20	$3.93	13,000
2019-11-15	$6.17	$6.23	$6.14	$6.18	$3.92	91,500
2019-11-14	$6.25	$6.29	$6.24	$6.26	$3.97	10,000
2019-11-13	$6.29	$6.33	$6.25	$6.28	$3.98	32,800
2019-11-12	$6.43	$6.43	$6.26	$6.26	$3.97	115,900
2019-11-11	$6.40	$6.49	$6.33	$6.49	$4.12	105,700
2019-11-08	$6.40	$6.54	$6.33	$6.50	$4.12	269,840
2019-11-07	$6.29	$6.45	$6.29	$6.43	$4.08	256,400
2019-11-06	$6.20	$6.35	$6.20	$6.28	$3.98	142,770
2019-11-05	$6.25	$6.31	$6.12	$6.21	$3.94	121,110
2019-11-04	$6.49	$6.50	$6.26	$6.33	$4.01	125,860
2019-11-01	$6.40	$6.59	$6.40	$6.48	$4.11	193,700
2019-10-31	$6.43	$6.60	$6.43	$6.50	$4.12	64,200
2019-10-30	$6.61	$6.68	$6.54	$6.59	$4.18	45,100
2019-10-29	$6.70	$6.72	$6.61	$6.65	$4.22	41,800
2019-10-28	$6.63	$6.74	$6.62	$6.64	$4.21	64,000
2019-10-25	$6.71	$6.85	$6.60	$6.75	$4.28	174,760
2019-10-24	$6.81	$6.86	$6.76	$6.85	$4.34	55,490
2019-10-23	$6.77	$6.87	$6.72	$6.84	$4.34	33,100
2019-10-22	$6.75	$6.75	$6.66	$6.74	$4.27	7,100
2019-10-21	$6.60	$6.74	$6.60	$6.70	$4.25	14,300
2019-10-18	$6.73	$6.73	$6.61	$6.64	$4.21	23,800
2019-10-17	$6.95	$6.95	$6.69	$6.82	$4.32	14,800
2019-10-16	$6.88	$6.88	$6.73	$6.84	$4.34	800
2019-10-15	$6.90	$6.93	$6.66	$6.87	$4.36	30,200
2019-10-14	$6.86	$6.97	$6.82	$6.97	$4.42	82,220
2019-10-11	$6.73	$6.83	$6.67	$6.83	$4.33	50,100
2019-10-10	$6.71	$6.74	$6.66	$6.74	$4.27	36,600
2019-10-09	$6.72	$6.72	$6.62	$6.66	$4.22	52,400
2019-10-08	$6.80	$6.86	$6.60	$6.74	$4.27	145,300
2019-10-07	$6.91	$6.91	$6.91	$6.91	$4.38	0
2019-10-04	$6.91	$6.91	$6.91	$6.91	$4.38	0
2019-10-03	$6.91	$6.91	$6.91	$6.91	$4.38	0
2019-10-02	$6.91	$6.91	$6.91	$6.91	$4.38	0
2019-10-01	$6.91	$6.91	$6.91	$6.91	$4.38	0
2019-09-30	$6.83	$6.91	$6.82	$6.91	$4.38	30,200
2019-09-27	$6.98	$6.98	$6.86	$6.87	$4.36	58,400
2019-09-26	$6.95	$7.02	$6.86	$6.87	$4.36	53,900
2019-09-25	$7.02	$7.05	$6.95	$6.95	$4.41	71,000
2019-09-24	$7.00	$7.11	$6.97	$7.09	$4.50	57,920
2019-09-23	$7.03	$7.07	$7.01	$7.02	$4.45	48,600
2019-09-20	$7.08	$7.13	$7.06	$7.07	$4.48	85,600
2019-09-19	$7.03	$7.12	$7.02	$7.08	$4.49	78,100
2019-09-18	$6.91	$7.29	$6.89	$7.18	$4.55	426,510
2019-09-17	$6.90	$6.90	$6.81	$6.82	$4.32	64,000
2019-09-16	$6.94	$7.05	$6.93	$6.93	$4.39	214,900
2019-09-13	$6.84	$6.84	$6.84	$6.84	$4.34	0
2019-09-12	$6.82	$6.87	$6.80	$6.84	$4.34	67,300
2019-09-11	$6.87	$6.91	$6.82	$6.87	$4.36	103,300
2019-09-10	$7.04	$7.04	$6.84	$6.89	$4.37	70,600
2019-09-09	$6.98	$7.01	$6.88	$7.00	$4.44	153,500
2019-09-06	$6.77	$7.05	$6.70	$6.93	$4.39	854,210
2019-09-05	$6.56	$6.70	$6.56	$6.69	$4.24	46,500
2019-09-04	$6.53	$6.62	$6.53	$6.62	$4.20	28,900
2019-09-03	$6.63	$6.65	$6.50	$6.57	$4.17	78,970
2019-09-02	$6.44	$6.64	$6.44	$6.59	$4.18	88,540
2019-08-30	$6.62	$6.62	$6.45	$6.45	$4.09	85,600
2019-08-29	$6.59	$6.69	$6.59	$6.65	$4.22	5,700
2019-08-28	$6.56	$6.77	$6.56	$6.73	$4.27	94,700
2019-08-27	$6.49	$6.64	$6.49	$6.56	$4.16	8,800
2019-08-26	$6.48	$6.65	$6.45	$6.55	$4.15	47,900
2019-08-23	$6.66	$6.74	$6.65	$6.65	$4.22	14,800
2019-08-22	$6.61	$6.77	$6.61	$6.67	$4.23	11,300
2019-08-21	$6.60	$6.71	$6.57	$6.66	$4.22	79,000
2019-08-20	$6.71	$6.80	$6.70	$6.73	$4.27	24,500
2019-08-19	$6.47	$6.90	$6.47	$6.90	$4.38	101,800
2019-08-16	$6.65	$6.70	$6.52	$6.69	$4.24	39,100
2019-08-15	$6.42	$6.66	$6.42	$6.66	$4.22	15,700
2019-08-14	$6.63	$6.69	$6.62	$6.66	$4.22	86,600
2019-08-13	$6.75	$6.75	$6.50	$6.69	$4.24	22,000
2019-08-12	$6.71	$6.71	$6.70	$6.70	$4.25	4,900
2019-08-09	$6.68	$6.88	$6.63	$6.63	$4.20	45,300
2019-08-08	$6.83	$6.91	$6.72	$6.90	$4.38	41,800
2019-08-07	$6.82	$6.83	$6.73	$6.82	$4.32	8,800
2019-08-06	$6.97	$6.97	$6.43	$6.73	$4.27	37,600
2019-08-05	$7.03	$7.13	$7.00	$7.02	$4.45	34,900
2019-08-02	$7.10	$7.14	$7.06	$7.13	$4.52	78,100
2019-08-01	$7.25	$7.25	$7.19	$7.19	$4.56	500
2019-07-31	$7.48	$7.48	$7.15	$7.17	$4.55	68,500
2019-07-30	$7.28	$7.45	$7.26	$7.26	$4.60	66,300
2019-07-29	$7.42	$7.43	$7.28	$7.31	$4.64	6,800
2019-07-26	$7.39	$7.43	$7.21	$7.33	$4.65	124,040
2019-07-25	$7.30	$7.42	$7.30	$7.41	$4.70	6,000
2019-07-24	$7.54	$7.54	$7.35	$7.40	$4.69	63,100
2019-07-23	$7.59	$7.59	$7.44	$7.46	$4.73	189,000
2019-07-22	$7.40	$7.53	$7.38	$7.39	$4.69	43,700
2019-07-19	$7.62	$7.62	$7.35	$7.38	$4.68	171,600
2019-07-18	$7.36	$7.59	$7.36	$7.40	$4.69	21,700
2019-07-17	$7.52	$7.62	$7.46	$7.53	$4.77	31,200
2019-07-16	$7.67	$7.69	$7.64	$7.64	$4.81	45,600
2019-07-15	$7.57	$7.70	$7.50	$7.70	$4.85	148,400
2019-07-12	$7.68	$7.75	$7.62	$7.62	$4.80	37,500
2019-07-11	$7.63	$7.73	$7.62	$7.68	$4.84	75,900
2019-07-10	$7.57	$7.75	$7.54	$7.67	$4.83	265,000
2019-07-09	$7.27	$7.77	$7.27	$7.77	$4.89	319,710
2019-07-08	$7.50	$7.50	$7.10	$7.28	$4.59	62,800
2019-07-05	$7.33	$7.52	$7.33	$7.48	$4.71	60,370
2019-07-04	$7.35	$7.44	$7.35	$7.35	$4.63	38,400
2019-07-03	$7.55	$7.55	$7.40	$7.43	$4.68	51,200
2019-07-02	$7.36	$7.56	$7.26	$7.55	$4.76	133,320
2019-07-01	$7.20	$7.36	$7.18	$7.34	$4.62	129,110
2019-06-28	$7.23	$7.25	$7.10	$7.25	$4.57	63,800
2019-06-27	$7.24	$7.24	$7.20	$7.22	$4.55	45,200
2019-06-26	$7.13	$7.25	$7.12	$7.23	$4.55	28,500
2019-06-25	$7.15	$7.20	$7.08	$7.15	$4.50	27,200
2019-06-24	$7.35	$7.40	$7.18	$7.20	$4.54	70,700
2019-06-21	$7.41	$7.51	$7.26	$7.34	$4.62	57,300
2019-06-20	$7.26	$7.40	$7.13	$7.35	$4.63	65,100
2019-06-19	$7.28	$7.28	$7.12	$7.26	$4.57	73,100
2019-06-18	$7.15	$7.24	$7.10	$7.20	$4.54	46,500
2019-06-17	$6.90	$7.22	$6.90	$7.08	$4.46	39,400
2019-06-14	$7.57	$7.57	$7.23	$7.25	$4.57	38,100
2019-06-13	$7.29	$7.39	$7.22	$7.37	$4.64	78,300
2019-06-12	$7.55	$7.55	$7.26	$7.30	$4.60	112,860
2019-06-11	$7.58	$7.60	$7.48	$7.55	$4.76	69,700
2019-06-10	$7.49	$7.56	$7.35	$7.50	$4.72	76,200
2019-06-07	$7.68	$7.68	$7.68	$7.68	$4.84	0
2019-06-06	$7.81	$7.99	$7.21	$7.68	$4.84	211,100
2019-06-05	$8.30	$8.30	$8.00	$8.00	$5.04	11,700
2019-06-04	$8.04	$8.19	$8.04	$8.09	$5.10	5,800
2019-06-03	$8.20	$8.38	$8.20	$8.38	$5.28	4,100
2019-05-31	$8.36	$8.47	$8.35	$8.47	$5.34	9,900
2019-05-30	$8.47	$8.47	$8.32	$8.35	$5.26	6,700
2019-05-29	$8.47	$8.53	$8.31	$8.49	$5.35	19,800
2019-05-28	$8.10	$8.48	$8.10	$8.47	$5.34	180,770
2019-05-27	$8.09	$8.23	$7.92	$8.09	$5.10	21,800
2019-05-24	$7.72	$8.07	$7.72	$8.07	$5.08	14,600
2019-05-23	$7.95	$8.00	$7.93	$7.93	$5.00	33,000
2019-05-22	$8.04	$8.24	$8.04	$8.09	$5.10	85,310
2019-05-21	$7.90	$8.10	$7.90	$8.06	$5.08	32,700
2019-05-20	$7.43	$8.07	$7.43	$7.85	$4.95	118,000
2019-05-17	$8.53	$8.53	$8.10	$8.17	$5.15	263,000
2019-05-16	$8.72	$8.72	$8.20	$8.48	$5.34	142,810
2019-05-15	$8.93	$8.93	$8.71	$8.72	$5.49	88,080
2019-05-14	$8.61	$8.71	$8.56	$8.70	$5.48	64,500
2019-05-13	$9.00	$9.08	$8.80	$8.85	$5.57	33,800
2019-05-10	$9.10	$9.22	$8.92	$9.07	$5.71	106,200
2019-05-09	$9.13	$9.16	$9.05	$9.08	$5.72	37,700
2019-05-08	$8.99	$9.19	$8.83	$9.13	$5.75	65,960
2019-05-07	$8.80	$9.08	$8.80	$9.00	$5.67	26,980
2019-05-06	$9.49	$9.49	$8.80	$8.89	$5.60	136,800
2019-05-03	$9.61	$9.61	$9.61	$9.61	$6.05	0
2019-05-02	$9.61	$9.61	$9.61	$9.61	$6.05	0
2019-05-01	$9.61	$9.61	$9.61	$9.61	$6.05	0
2019-04-30	$9.56	$9.87	$9.56	$9.61	$6.05	69,100
2019-04-29	$9.90	$9.90	$9.58	$9.60	$6.05	121,100
2019-04-26	$10.19	$10.19	$9.61	$9.93	$6.26	102,700
2019-04-25	$10.50	$10.50	$10.00	$10.13	$6.38	146,100
2019-04-24	$10.49	$10.59	$10.13	$10.59	$6.67	115,200
2019-04-23	$10.78	$10.95	$10.45	$10.49	$6.61	121,020
2019-04-22	$10.98	$10.98	$10.70	$10.70	$6.74	66,000
2019-04-19	$10.88	$11.16	$10.88	$10.88	$6.85	58,400
2019-04-18	$11.25	$11.26	$10.80	$11.10	$6.99	127,580
2019-04-17	$10.81	$11.20	$10.70	$11.06	$6.97	178,270
2019-04-16	$10.40	$10.94	$10.33	$10.79	$6.80	212,390
2019-04-15	$11.68	$11.68	$10.58	$10.60	$6.68	534,060
2019-04-12	$11.60	$11.83	$11.55	$11.75	$7.40	269,170
2019-04-11	$11.57	$11.85	$11.52	$11.55	$7.28	218,050
2019-04-10	$11.64	$11.64	$11.33	$11.55	$7.28	205,600
2019-04-09	$10.98	$11.66	$10.90	$11.63	$7.33	609,450
2019-04-08	$10.45	$10.99	$10.21	$10.92	$6.88	256,270
2019-04-05	$10.45	$10.45	$10.45	$10.45	$6.58	0
2019-04-04	$10.60	$10.70	$10.29	$10.45	$6.58	119,800
2019-04-03	$9.94	$10.55	$9.93	$10.50	$6.61	201,400
2019-04-02	$9.81	$10.17	$9.81	$10.12	$6.37	228,860
2019-04-01	$9.74	$9.87	$9.59	$9.85	$6.20	254,200
2019-03-29	$9.48	$9.74	$9.41	$9.73	$6.13	86,370
2019-03-28	$9.30	$9.55	$9.30	$9.44	$5.95	127,800
2019-03-27	$9.42	$9.55	$9.42	$9.51	$5.99	35,560
2019-03-26	$9.40	$9.50	$9.35	$9.42	$5.93	62,900
2019-03-25	$9.39	$9.52	$9.38	$9.43	$5.94	121,900
2019-03-22	$9.60	$10.18	$9.51	$9.52	$6.00	372,290
2019-03-21	$9.88	$9.88	$9.72	$9.74	$6.14	116,600
2019-03-20	$9.66	$9.97	$9.66	$9.79	$6.17	331,910
2019-03-19	$9.78	$9.79	$9.50	$9.78	$6.16	241,400
2019-03-18	$9.19	$9.68	$9.15	$9.67	$6.09	353,150
2019-03-15	$9.06	$9.37	$8.80	$9.22	$5.81	821,200
2019-03-14	$9.03	$9.20	$8.93	$9.06	$5.71	514,530
2019-03-13	$9.50	$9.50	$9.20	$9.20	$5.80	419,190
2019-03-12	$9.24	$9.48	$9.23	$9.39	$5.92	640,460
2019-03-11	$9.32	$9.57	$9.12	$9.24	$5.82	536,140
2019-03-08	$9.56	$9.56	$9.22	$9.41	$5.93	278,860
2019-03-07	$9.79	$9.80	$9.45	$9.58	$6.03	369,850
2019-03-06	$9.22	$9.78	$9.22	$9.74	$6.14	494,490
2019-03-05	$9.09	$9.48	$9.08	$9.37	$5.90	251,690
2019-03-04	$8.69	$9.48	$8.65	$9.32	$5.87	1,822,930
2019-03-01	$8.51	$8.67	$8.32	$8.62	$5.43	267,120
2019-02-28	$8.51	$8.60	$8.32	$8.51	$5.36	119,000
2019-02-27	$8.52	$8.62	$8.38	$8.52	$5.37	474,860
2019-02-26	$8.45	$8.48	$8.33	$8.40	$5.29	367,830
2019-02-25	$8.15	$8.44	$8.12	$8.36	$5.27	567,290
2019-02-22	$8.00	$8.14	$7.98	$8.10	$5.10	643,530
2019-02-21	$7.97	$8.03	$7.92	$8.00	$5.04	340,100
2019-02-20	$7.98	$8.03	$7.92	$7.95	$5.01	146,360
2019-02-19	$7.95	$8.05	$7.85	$7.93	$5.00	191,740
2019-02-18	$8.03	$8.07	$7.90	$8.00	$5.04	197,080
2019-02-15	$8.16	$8.16	$7.92	$8.02	$5.05	120,300
2019-02-14	$8.13	$8.18	$7.95	$8.06	$5.08	197,110
2019-02-13	$8.21	$8.28	$8.11	$8.16	$5.14	325,430
2019-02-12	$7.97	$8.29	$7.96	$8.20	$5.17	334,880
2019-02-11	$7.71	$8.00	$7.71	$7.96	$5.01	259,030
2019-02-08	$7.72	$7.72	$7.72	$7.72	$4.86	0
2019-02-07	$7.72	$7.72	$7.72	$7.72	$4.86	0
2019-02-06	$7.72	$7.72	$7.72	$7.72	$4.86	0
2019-02-05	$7.72	$7.72	$7.72	$7.72	$4.86	0
2019-02-04	$7.72	$7.72	$7.72	$7.72	$4.86	0
2019-02-01	$7.54	$7.73	$7.54	$7.72	$4.86	64,870
2019-01-31	$7.57	$7.59	$7.51	$7.55	$4.76	15,010
2019-01-30	$7.53	$7.61	$7.48	$7.57	$4.77	104,010
2019-01-29	$7.77	$7.84	$7.60	$7.60	$4.79	52,710
2019-01-28	$7.79	$7.95	$7.74	$7.77	$4.89	60,000
2019-01-25	$7.76	$7.88	$7.74	$7.74	$4.88	27,600
2019-01-24	$7.80	$7.80	$7.73	$7.77	$4.89	31,230
2019-01-23	$7.78	$7.97	$7.78	$7.78	$4.90	78,310
2019-01-22	$7.71	$7.71	$7.59	$7.60	$4.79	17,500
2019-01-21	$7.68	$7.71	$7.68	$7.71	$4.86	72,200
2019-01-18	$7.57	$7.65	$7.57	$7.62	$4.80	38,110
2019-01-17	$7.85	$7.85	$7.65	$7.76	$4.89	38,380
2019-01-16	$7.86	$7.87	$7.75	$7.87	$4.96	36,170
2019-01-15	$8.02	$8.02	$7.66	$7.85	$4.95	16,500
2019-01-14	$7.85	$8.00	$7.71	$7.85	$4.95	55,900
2019-01-11	$7.92	$8.08	$7.92	$7.99	$5.03	75,700
2019-01-10	$8.22	$8.30	$8.02	$8.03	$5.06	62,600
2019-01-09	$8.13	$8.34	$8.13	$8.22	$5.18	151,300
2019-01-08	$8.33	$8.33	$8.08	$8.13	$5.12	96,600
2019-01-07	$7.92	$8.34	$7.92	$8.33	$5.25	161,000
2019-01-04	$7.99	$8.12	$7.78	$8.12	$5.12	139,690
2019-01-03	$8.04	$8.05	$7.85	$7.95	$5.01	21,460
2019-01-02	$8.08	$8.08	$7.70	$8.00	$5.04	61,450
2019-01-01	$7.85	$7.85	$7.85	$7.85	$4.95	0
2018-12-31	$7.85	$7.85	$7.85	$7.85	$4.95	0
2018-12-28	$7.96	$7.99	$7.85	$7.85	$4.95	26,150
2018-12-27	$7.81	$8.01	$7.81	$7.92	$4.99	32,360
2018-12-26	$7.72	$7.72	$7.72	$7.72	$4.86	0
2018-12-25	$7.72	$7.72	$7.72	$7.72	$4.86	0
2018-12-24	$7.27	$7.78	$7.10	$7.72	$4.86	218,840
2018-12-21	$7.03	$7.25	$7.03	$7.24	$4.56	18,310
2018-12-20	$7.10	$7.10	$7.10	$7.10	$4.47	1,050
2018-12-19	$7.18	$7.18	$7.18	$7.18	$4.52	0
2018-12-18	$7.10	$7.20	$7.08	$7.18	$4.52	7,280
2018-12-17	$7.11	$7.34	$7.11	$7.25	$4.57	3,490
2018-12-14	$7.37	$7.40	$7.16	$7.25	$4.57	14,910
2018-12-13	$6.97	$7.30	$6.97	$7.28	$4.59	42,610
2018-12-12	$6.97	$7.15	$6.82	$7.10	$4.47	36,950
2018-12-11	$6.81	$6.94	$6.81	$6.81	$4.29	610
2018-12-10	$6.76	$7.02	$6.70	$6.72	$4.23	11,310
2018-12-07	$7.00	$7.06	$6.80	$7.06	$4.45	59,000
2018-12-06	$7.12	$7.12	$6.99	$7.00	$4.41	8,710
2018-12-05	$6.88	$7.13	$6.88	$7.04	$4.43	5,510
2018-12-04	$7.11	$7.14	$7.01	$7.14	$4.50	13,570
2018-12-03	$7.17	$7.17	$6.95	$7.00	$4.41	7,850
2018-11-30	$6.76	$7.18	$6.76	$6.92	$4.36	11,810
2018-11-29	$6.85	$6.98	$6.77	$6.95	$4.38	9,780
2018-11-28	$7.07	$7.07	$6.50	$6.72	$4.23	29,500
2018-11-27	$7.17	$7.17	$7.06	$7.06	$4.45	38,470
2018-11-26	$7.21	$7.21	$7.16	$7.16	$4.51	13,600
2018-11-23	$7.43	$7.43	$7.14	$7.18	$4.52	6,380
2018-11-22	$7.39	$7.40	$7.18	$7.25	$4.57	17,100
2018-11-21	$7.21	$7.24	$7.18	$7.21	$4.54	14,960
2018-11-20	$7.41	$7.41	$7.24	$7.27	$4.58	18,770
2018-11-19	$7.39	$7.40	$7.35	$7.36	$4.64	21,830
2018-11-16	$7.40	$7.49	$7.40	$7.40	$4.66	12,300
2018-11-15	$7.27	$7.43	$7.26	$7.36	$4.64	21,840
2018-11-14	$7.53	$7.80	$7.31	$7.35	$4.63	66,800
2018-11-13	$7.56	$7.65	$7.53	$7.54	$4.75	12,360
2018-11-12	$7.40	$7.57	$7.40	$7.53	$4.74	38,460
2018-11-09	$7.48	$7.49	$7.31	$7.33	$4.62	15,120
2018-11-08	$7.37	$7.51	$7.37	$7.41	$4.67	21,910
2018-11-07	$7.55	$7.55	$7.37	$7.50	$4.72	19,130
2018-11-06	$7.32	$7.52	$7.25	$7.43	$4.68	22,530
2018-11-05	$7.26	$7.45	$7.18	$7.43	$4.68	32,040
2018-11-02	$7.24	$7.45	$7.23	$7.45	$4.69	84,260
2018-11-01	$7.18	$7.25	$7.04	$7.23	$4.55	61,310
2018-10-31	$7.20	$7.20	$7.03	$7.04	$4.43	49,100
2018-10-30	$6.91	$7.08	$6.87	$7.07	$4.45	58,500
2018-10-29	$7.75	$7.75	$6.97	$6.97	$4.39	192,500
2018-10-26	$7.72	$7.79	$7.72	$7.74	$4.88	5,600
2018-10-25	$7.52	$7.91	$7.52	$7.83	$4.93	52,180
2018-10-24	$7.80	$7.80	$7.63	$7.73	$4.87	13,000
2018-10-23	$7.79	$8.14	$7.68	$7.68	$4.84	20,700
2018-10-22	$7.45	$8.14	$7.45	$7.79	$4.91	60,100
2018-10-19	$7.21	$7.55	$7.21	$7.55	$4.76	45,850
2018-10-18	$7.40	$7.40	$7.21	$7.21	$4.54	15,620
2018-10-17	$7.09	$7.55	$7.09	$7.37	$4.64	13,500
2018-10-16	$7.39	$7.56	$7.30	$7.37	$4.64	17,100
2018-10-15	$7.85	$7.85	$7.51	$7.58	$4.77	85,200
2018-10-12	$7.86	$8.06	$7.86	$8.06	$5.08	9,500
2018-10-11	$8.00	$8.01	$7.94	$7.95	$5.01	51,700
2018-10-10	$8.16	$8.16	$8.10	$8.13	$5.12	14,800
2018-10-09	$8.08	$8.25	$8.06	$8.15	$5.13	10,800
2018-10-08	$8.24	$8.24	$8.08	$8.08	$5.09	13,580
2018-10-05	$8.26	$8.26	$8.26	$8.26	$5.20	0
2018-10-04	$8.26	$8.26	$8.26	$8.26	$5.20	0
2018-10-03	$8.26	$8.26	$8.26	$8.26	$5.20	0
2018-10-02	$8.26	$8.26	$8.26	$8.26	$5.20	0
2018-10-01	$8.26	$8.26	$8.26	$8.26	$5.20	0
2018-09-28	$8.23	$8.34	$8.22	$8.26	$5.20	13,500
2018-09-27	$8.28	$8.35	$8.23	$8.34	$5.25	20,520
2018-09-26	$8.20	$8.37	$8.16	$8.25	$5.20	10,460
2018-09-25	$8.12	$8.20	$8.12	$8.19	$5.16	2,440
2018-09-24	$8.33	$8.33	$8.33	$8.33	$5.25	0
2018-09-21	$8.32	$8.41	$8.22	$8.33	$5.25	39,820
2018-09-20	$8.20	$8.27	$8.20	$8.21	$5.17	10,900
2018-09-19	$8.15	$8.28	$8.15	$8.26	$5.20	4,730
2018-09-18	$8.05	$8.24	$8.05	$8.24	$5.19	12,540
2018-09-17	$8.28	$8.29	$8.14	$8.20	$5.17	9,700
2018-09-14	$8.21	$8.22	$8.14	$8.21	$5.17	48,600
2018-09-13	$8.26	$8.35	$8.20	$8.21	$5.17	25,740
2018-09-12	$8.18	$8.55	$8.18	$8.24	$5.19	34,210
2018-09-11	$8.53	$8.53	$8.39	$8.39	$5.29	13,620
2018-09-10	$8.50	$8.50	$8.38	$8.38	$5.28	6,420
2018-09-07	$8.49	$8.51	$8.49	$8.50	$5.35	17,500
2018-09-06	$8.61	$8.61	$8.54	$8.57	$5.40	10,390
2018-09-05	$8.64	$8.64	$8.58	$8.58	$5.40	19,140
2018-09-04	$8.58	$8.67	$8.57	$8.65	$5.45	7,310
2018-09-03	$8.74	$8.74	$8.48	$8.55	$5.39	27,510
2018-08-31	$8.56	$8.59	$8.48	$8.51	$5.36	23,650
2018-08-30	$8.65	$8.66	$8.52	$8.56	$5.39	42,030
2018-08-29	$8.52	$8.59	$8.52	$8.58	$5.40	40,900
2018-08-28	$8.59	$8.62	$8.50	$8.55	$5.39	16,260
2018-08-27	$8.50	$8.66	$8.40	$8.63	$5.44	59,400
2018-08-24	$8.53	$8.60	$8.47	$8.51	$5.36	39,620
2018-08-23	$8.56	$8.60	$8.40	$8.50	$5.35	54,000
2018-08-22	$8.50	$8.60	$8.47	$8.56	$5.39	34,100
2018-08-21	$8.41	$8.50	$8.33	$8.50	$5.35	63,100
2018-08-20	$8.50	$8.64	$8.32	$8.36	$5.27	111,880
2018-08-17	$8.56	$8.56	$8.47	$8.49	$5.35	44,800
2018-08-16	$8.53	$8.66	$8.49	$8.54	$5.38	25,920
2018-08-15	$8.78	$8.89	$8.60	$8.65	$5.45	128,630
2018-08-14	$9.07	$9.07	$8.85	$8.87	$5.59	93,600
2018-08-13	$9.13	$9.14	$9.06	$9.07	$5.71	20,500
2018-08-10	$9.19	$9.19	$9.11	$9.19	$5.79	9,500
2018-08-09	$9.21	$9.25	$9.20	$9.21	$5.80	42,400
2018-08-08	$9.12	$9.20	$9.03	$9.18	$5.78	67,100
2018-08-07	$9.19	$9.29	$9.08	$9.29	$5.85	31,700
2018-08-06	$9.39	$9.40	$9.05	$9.05	$5.70	99,070
2018-08-03	$9.37	$9.38	$9.37	$9.38	$5.91	20,800
2018-08-02	$9.50	$9.55	$9.38	$9.44	$5.95	86,900
2018-08-01	$9.61	$9.86	$9.41	$9.49	$5.98	115,840
2018-07-31	$9.82	$9.82	$9.73	$9.80	$6.17	13,800
2018-07-30	$9.70	$9.71	$9.66	$9.71	$6.12	8,300
2018-07-27	$9.65	$9.70	$9.62	$9.68	$6.10	39,650
2018-07-26	$9.61	$9.66	$9.57	$9.62	$6.06	15,430
2018-07-25	$9.71	$9.71	$9.62	$9.62	$6.06	20,400
2018-07-24	$9.68	$9.78	$9.58	$9.70	$6.11	46,290
2018-07-23	$9.83	$9.97	$9.81	$9.96	$6.03	36,080
2018-07-20	$9.77	$9.80	$9.77	$9.78	$5.92	17,200
2018-07-19	$9.79	$9.79	$9.71	$9.71	$5.88	5,400
2018-07-18	$9.83	$9.84	$9.70	$9.75	$5.90	18,680
2018-07-17	$9.73	$9.80	$9.72	$9.80	$5.93	4,750
2018-07-16	$9.85	$9.85	$9.63	$9.81	$5.94	11,230
2018-07-13	$9.91	$9.91	$9.80	$9.84	$5.96	12,200
2018-07-12	$9.85	$9.95	$9.82	$9.91	$6.00	46,800
2018-07-11	$9.75	$9.93	$9.75	$9.82	$5.95	49,180
2018-07-10	$9.75	$9.86	$9.67	$9.85	$5.97	21,750
2018-07-09	$9.86	$9.86	$9.80	$9.80	$5.93	3,600
2018-07-06	$9.69	$9.71	$9.62	$9.67	$5.86	26,900
2018-07-05	$9.80	$9.88	$9.73	$9.78	$5.92	18,000
2018-07-04	$9.93	$9.93	$9.82	$9.82	$5.95	25,930
2018-07-03	$9.91	$9.98	$9.84	$9.98	$6.04	44,610
2018-07-02	$10.02	$10.03	$9.89	$9.97	$6.04	15,300
2018-06-29	$9.96	$10.01	$9.89	$9.95	$6.03	35,730
2018-06-28	$9.97	$9.98	$9.80	$9.97	$6.04	43,590
2018-06-27	$9.96	$10.00	$9.90	$9.98	$6.04	61,300
2018-06-26	$9.90	$9.99	$9.86	$9.98	$6.04	28,000
2018-06-25	$9.96	$10.03	$9.96	$9.96	$6.03	29,300
2018-06-22	$9.99	$10.00	$9.89	$9.98	$6.04	51,110
2018-06-21	$10.19	$10.19	$9.94	$9.96	$6.03	16,220
2018-06-20	$10.08	$10.08	$9.91	$9.96	$6.03	51,500
2018-06-19	$10.09	$10.17	$9.94	$9.96	$6.03	79,300
2018-06-18	$10.18	$10.18	$10.18	$10.18	$6.16	0
2018-06-15	$10.36	$10.36	$10.16	$10.18	$6.16	111,800
2018-06-14	$10.33	$10.40	$10.32	$10.40	$6.30	54,300
2018-06-13	$10.40	$10.40	$10.32	$10.32	$6.25	19,300
2018-06-12	$10.32	$10.42	$10.31	$10.40	$6.30	18,600
2018-06-11	$10.34	$10.44	$10.31	$10.31	$6.24	25,200
2018-06-08	$10.45	$10.55	$10.45	$10.46	$6.33	22,700
2018-06-07	$10.60	$10.60	$10.40	$10.45	$6.33	54,380
2018-06-06	$10.13	$10.60	$10.13	$10.51	$6.36	68,460
2018-06-05	$10.07	$10.28	$10.07	$10.26	$6.21	40,400
2018-06-04	$10.05	$10.18	$10.05	$10.17	$6.16	20,500
2018-06-01	$10.14	$10.16	$10.05	$10.12	$6.13	18,300
2018-05-31	$10.23	$10.38	$10.02	$10.05	$6.09	326,160
2018-05-30	$10.28	$10.30	$10.16	$10.19	$6.17	49,600
2018-05-29	$10.32	$10.42	$10.24	$10.39	$6.29	65,300
2018-05-28	$10.36	$10.47	$10.30	$10.43	$6.32	45,090
2018-05-25	$10.30	$10.46	$10.30	$10.44	$6.32	23,700
2018-05-24	$10.34	$10.48	$10.32	$10.48	$6.35	19,000
2018-05-23	$10.57	$10.59	$10.31	$10.52	$6.37	39,320
2018-05-22	$10.40	$10.57	$10.40	$10.50	$6.36	39,300
2018-05-21	$10.58	$10.60	$10.40	$10.59	$6.41	64,400
2018-05-18	$10.45	$10.50	$10.30	$10.49	$6.35	44,100
2018-05-17	$10.44	$10.57	$10.16	$10.49	$6.35	58,320
2018-05-16	$10.46	$10.46	$10.40	$10.44	$6.32	59,000
2018-05-15	$10.29	$10.46	$10.20	$10.43	$6.32	25,040
2018-05-14	$10.13	$10.29	$10.10	$10.22	$6.19	64,690
2018-05-11	$10.29	$10.29	$10.15	$10.20	$6.18	35,740
2018-05-10	$10.14	$10.35	$10.00	$10.31	$6.24	59,700
2018-05-09	$10.36	$10.39	$10.19	$10.29	$6.23	65,570
2018-05-08	$10.26	$10.34	$10.23	$10.32	$6.25	56,200
2018-05-07	$10.25	$10.46	$10.25	$10.27	$6.22	36,700
2018-05-04	$10.33	$10.33	$10.13	$10.31	$6.24	13,600
2018-05-03	$10.39	$10.40	$10.13	$10.32	$6.25	39,220
2018-05-02	$10.88	$10.88	$10.11	$10.22	$6.19	37,900
2018-05-01	$10.87	$10.87	$10.87	$10.87	$6.58	0
2018-04-30	$10.87	$10.87	$10.87	$10.87	$6.58	0
2018-04-27	$10.90	$10.99	$10.82	$10.87	$6.58	26,820
2018-04-26	$10.89	$11.05	$10.85	$11.00	$6.66	17,980
2018-04-25	$10.95	$11.05	$10.90	$11.00	$6.66	12,300
2018-04-24	$10.92	$11.20	$10.92	$11.02	$6.67	33,900
2018-04-23	$11.30	$11.30	$10.75	$11.19	$6.78	18,330
2018-04-20	$11.18	$11.18	$11.00	$11.18	$6.77	22,000
2018-04-19	$11.18	$11.35	$11.06	$11.29	$6.84	97,800
2018-04-18	$11.05	$11.56	$10.90	$11.12	$6.73	135,400
2018-04-17	$11.46	$11.80	$11.11	$11.33	$6.86	84,200
2018-04-16	$11.67	$11.68	$11.36	$11.63	$7.04	108,400
2018-04-13	$11.80	$11.80	$11.68	$11.70	$7.09	86,300
2018-04-12	$11.81	$11.83	$11.67	$11.80	$7.15	40,500
2018-04-11	$11.72	$11.87	$11.68	$11.84	$7.17	39,900
2018-04-10	$11.95	$11.95	$11.71	$11.82	$7.16	13,300
2018-04-09	$11.89	$11.98	$11.72	$11.74	$7.11	107,400
2018-04-06	$11.88	$11.88	$11.88	$11.88	$7.19	0
2018-04-05	$11.88	$11.88	$11.88	$11.88	$7.19	0
2018-04-04	$11.90	$11.98	$11.82	$11.88	$7.19	87,700
2018-04-03	$11.95	$11.98	$11.90	$11.98	$7.25	67,010
2018-04-02	$12.00	$12.06	$11.93	$12.04	$7.29	70,000
2018-03-30	$11.90	$12.00	$11.65	$12.00	$7.27	165,140
2018-03-29	$11.78	$11.82	$11.55	$11.81	$7.15	57,110
2018-03-28	$11.56	$11.92	$11.55	$11.78	$7.13	110,000
2018-03-27	$12.03	$12.03	$11.58	$11.89	$7.20	64,850
2018-03-26	$15.03	$15.09	$14.91	$15.00	$7.34	108,200
2018-03-23	$15.00	$15.00	$14.76	$14.96	$7.32	85,600
2018-03-22	$15.07	$15.17	$15.07	$15.12	$7.40	78,840
2018-03-21	$15.20	$15.20	$15.00	$15.09	$7.38	70,330
2018-03-20	$15.15	$15.15	$14.94	$15.00	$7.34	104,700
2018-03-19	$15.04	$15.04	$14.82	$15.00	$7.34	33,900
2018-03-16	$15.07	$15.07	$14.60	$15.05	$7.36	193,970
2018-03-15	$14.82	$15.09	$14.80	$14.97	$7.32	55,130
2018-03-14	$15.05	$15.06	$15.00	$15.03	$7.35	2,100
2018-03-13	$15.02	$15.11	$15.02	$15.09	$7.38	35,900
2018-03-12	$15.16	$15.16	$14.97	$15.08	$7.38	22,130
2018-03-09	$15.08	$15.08	$14.93	$15.05	$7.36	43,900
2018-03-08	$15.04	$15.04	$14.90	$15.03	$7.35	15,100
2018-03-07	$15.03	$15.10	$14.96	$15.04	$7.36	39,900
2018-03-06	$15.19	$15.19	$14.99	$15.03	$7.35	59,800
2018-03-05	$15.00	$15.22	$15.00	$15.20	$7.44	51,200
2018-03-02	$15.04	$15.10	$15.04	$15.10	$7.39	52,620
2018-03-01	$14.99	$15.04	$14.95	$15.04	$7.36	5,600
2018-02-28	$14.98	$15.03	$14.88	$14.99	$7.33	15,900
2018-02-27	$14.86	$15.01	$14.86	$15.01	$7.34	14,300
2018-02-26	$15.04	$15.04	$14.88	$15.04	$7.36	63,420
2018-02-23	$14.99	$15.14	$14.97	$15.10	$7.39	107,200
2018-02-22	$15.10	$15.23	$15.02	$15.16	$7.42	25,400
2018-02-21	$14.99	$14.99	$14.99	$14.99	$7.33	0
2018-02-20	$14.99	$14.99	$14.99	$14.99	$7.33	0
2018-02-19	$14.99	$14.99	$14.99	$14.99	$7.33	0
2018-02-16	$14.99	$14.99	$14.99	$14.99	$7.33	0
2018-02-15	$14.99	$14.99	$14.99	$14.99	$7.33	0
2018-02-14	$14.99	$15.02	$14.98	$14.99	$7.33	17,870
2018-02-13	$15.09	$15.10	$14.90	$15.00	$7.34	32,270
2018-02-12	$14.85	$14.98	$14.66	$14.97	$7.32	28,220
2018-02-09	$14.80	$14.80	$14.60	$14.63	$7.16	101,690
2018-02-08	$14.62	$14.95	$14.62	$14.80	$7.24	114,430
2018-02-07	$14.99	$15.18	$14.52	$14.64	$7.16	102,410
2018-02-06	$14.95	$14.95	$14.50	$14.69	$7.19	93,000
2018-02-05	$15.26	$15.26	$14.95	$14.99	$7.33	56,820
2018-02-02	$15.04	$15.08	$14.91	$15.08	$7.38	58,730
2018-02-01	$15.19	$15.19	$14.87	$14.88	$7.28	114,720
2018-01-31	$15.09	$15.26	$15.00	$15.19	$7.43	48,380
2018-01-30	$15.15	$15.15	$15.03	$15.04	$7.36	69,600
2018-01-29	$15.25	$15.56	$15.07	$15.13	$7.40	69,890
2018-01-26	$15.16	$15.28	$15.16	$15.23	$7.45	114,910
2018-01-25	$15.52	$15.52	$15.20	$15.23	$7.45	147,970
2018-01-24	$15.52	$15.62	$15.51	$15.52	$7.59	113,550
2018-01-23	$15.69	$15.79	$15.51	$15.59	$7.63	68,710
2018-01-22	$15.66	$15.94	$15.57	$15.70	$7.68	228,250
2018-01-19	$15.18	$15.48	$15.11	$15.32	$7.49	160,900
2018-01-18	$15.31	$15.48	$15.23	$15.34	$7.50	302,410
2018-01-17	$15.50	$15.94	$15.03	$15.69	$7.67	1,413,490
2018-01-16	$14.49	$14.49	$14.49	$14.49	$7.09	88,830
2018-01-15	$13.40	$13.40	$13.17	$13.17	$6.44	47,880
2018-01-12	$13.20	$13.34	$13.13	$13.31	$6.51	56,700
2018-01-11	$13.27	$13.46	$13.26	$13.31	$6.51	29,600
2018-01-10	$13.29	$13.48	$13.21	$13.43	$6.57	145,620
2018-01-09	$13.07	$13.20	$13.07	$13.20	$6.46	105,200
2018-01-08	$13.15	$13.16	$13.06	$13.16	$6.44	62,800
2018-01-05	$13.10	$13.15	$13.08	$13.15	$6.43	89,100
2018-01-04	$13.18	$13.18	$13.03	$13.10	$6.41	119,370
2018-01-03	$12.90	$13.16	$12.90	$13.08	$6.40	225,600
2018-01-02	$12.80	$12.96	$12.79	$12.89	$6.31	131,400
2018-01-01	$12.78	$12.78	$12.78	$12.78	$6.25	0
2017-12-29	$12.98	$12.98	$12.76	$12.78	$6.25	6,300
2017-12-28	$12.95	$12.95	$12.77	$12.78	$6.25	70,840
2017-12-27	$12.76	$12.97	$12.75	$12.97	$6.34	80,400
2017-12-26	$12.88	$12.90	$12.71	$12.90	$6.31	38,000
2017-12-25	$12.96	$12.96	$12.76	$12.79	$6.26	43,300
2017-12-22	$12.98	$13.00	$12.90	$12.95	$6.33	5,500
2017-12-21	$13.08	$13.08	$12.88	$13.01	$6.36	50,500
2017-12-20	$13.04	$13.08	$12.90	$12.93	$6.32	29,100
2017-12-19	$13.30	$13.50	$13.05	$13.09	$6.40	41,800
2017-12-18	$13.25	$13.27	$13.05	$13.05	$6.38	31,270
2017-12-15	$13.15	$13.26	$13.15	$13.25	$6.48	155,700
2017-12-14	$13.16	$13.16	$13.03	$13.15	$6.43	44,120
2017-12-13	$13.23	$13.23	$12.98	$13.03	$6.37	82,870
2017-12-12	$12.92	$13.20	$12.92	$13.10	$6.41	189,200
2017-12-11	$13.10	$13.10	$12.87	$12.87	$6.30	69,980
2017-12-08	$12.76	$12.97	$12.76	$12.95	$6.33	25,480
2017-12-07	$12.80	$12.95	$12.80	$12.85	$6.29	45,260
2017-12-06	$12.72	$12.78	$12.57	$12.70	$6.21	22,100
2017-12-05	$12.96	$12.99	$12.54	$12.68	$6.20	57,400
2017-12-04	$13.30	$13.30	$13.00	$13.00	$6.36	58,400
2017-12-01	$13.00	$13.20	$12.70	$13.10	$6.41	70,830
2017-11-30	$12.68	$13.50	$12.68	$12.70	$6.21	377,500
2017-11-29	$12.69	$12.86	$12.50	$12.86	$6.29	85,460
2017-11-28	$12.98	$12.98	$12.68	$12.69	$6.21	102,500
2017-11-27	$12.80	$13.08	$12.61	$12.69	$6.21	78,700
2017-11-24	$13.00	$13.00	$12.79	$12.80	$6.26	99,400
2017-11-23	$13.26	$13.38	$13.00	$13.00	$6.36	159,900
2017-11-22	$13.29	$13.30	$13.21	$13.24	$6.48	54,550
2017-11-21	$13.13	$13.30	$13.13	$13.25	$6.48	86,450
2017-11-20	$13.40	$13.49	$13.12	$13.27	$6.49	194,930
2017-11-17	$13.84	$13.84	$13.39	$13.50	$6.60	107,800
2017-11-16	$14.10	$14.15	$13.60	$13.77	$6.74	97,800
2017-11-15	$14.13	$14.30	$14.00	$14.01	$6.85	263,250
2017-11-14	$14.49	$14.49	$14.13	$14.44	$7.06	127,920
2017-11-13	$14.80	$14.80	$14.40	$14.41	$7.05	90,300
2017-11-10	$14.50	$14.51	$14.45	$14.48	$7.08	70,580
2017-11-09	$14.82	$14.82	$14.48	$14.50	$7.09	54,800
2017-11-08	$14.55	$14.55	$14.49	$14.50	$7.09	92,900
2017-11-07	$14.65	$14.65	$14.52	$14.53	$7.11	44,900
2017-11-06	$14.50	$14.79	$14.50	$14.64	$7.16	30,500
2017-11-03	$15.03	$15.03	$14.51	$14.60	$7.14	88,200
2017-11-02	$14.91	$14.98	$14.89	$14.90	$7.29	22,400
2017-11-01	$15.20	$15.20	$14.98	$15.06	$7.37	29,610
2017-10-31	$14.83	$14.99	$14.83	$14.96	$7.32	78,600
2017-10-30	$15.23	$15.23	$14.90	$14.94	$7.31	102,900
2017-10-27	$15.52	$15.52	$15.12	$15.28	$7.47	97,610
2017-10-26	$15.77	$15.77	$15.49	$15.49	$7.58	262,140
2017-10-25	$15.95	$15.99	$15.89	$15.97	$7.81	80,800
2017-10-24	$15.87	$15.93	$15.85	$15.93	$7.79	40,800
2017-10-23	$15.87	$15.88	$15.74	$15.87	$7.76	32,660
2017-10-20	$15.75	$15.88	$15.74	$15.83	$7.74	60,800
2017-10-19	$15.88	$15.88	$15.73	$15.82	$7.74	82,000
2017-10-18	$15.87	$16.00	$15.83	$15.85	$7.75	50,300
2017-10-17	$15.81	$15.92	$15.79	$15.90	$7.78	61,300
2017-10-16	$16.32	$16.36	$15.72	$15.98	$7.82	125,700
2017-10-13	$16.32	$16.40	$16.26	$16.32	$7.98	21,400
2017-10-12	$16.51	$16.54	$16.31	$16.32	$7.98	106,400
2017-10-11	$16.45	$16.56	$16.42	$16.51	$8.08	290,740
2017-10-10	$16.30	$16.46	$16.15	$16.42	$8.03	222,400
2017-10-09	$15.90	$16.40	$15.90	$16.34	$7.99	149,400
2017-10-06	$15.95	$15.95	$15.95	$15.95	$7.80	0
2017-10-05	$15.95	$15.95	$15.95	$15.95	$7.80	0
2017-10-04	$15.95	$15.95	$15.95	$15.95	$7.80	0
2017-10-03	$15.95	$15.95	$15.95	$15.95	$7.80	0
2017-10-02	$15.95	$15.95	$15.95	$15.95	$7.80	0
2017-09-29	$16.05	$16.05	$15.85	$15.95	$7.80	80,400
2017-09-28	$16.03	$16.04	$15.97	$16.00	$7.83	33,160
2017-09-27	$16.13	$16.13	$16.00	$16.04	$7.85	32,920
2017-09-26	$16.00	$16.18	$15.96	$16.18	$7.91	56,220
2017-09-25	$16.08	$16.29	$16.08	$16.08	$7.87	45,260
2017-09-22	$16.18	$16.23	$16.15	$16.23	$7.94	4,900
2017-09-21	$16.34	$16.36	$16.16	$16.20	$7.92	62,100
2017-09-20	$16.04	$16.35	$16.04	$16.30	$7.97	64,400
2017-09-19	$16.25	$16.26	$16.13	$16.26	$7.95	33,720
2017-09-18	$16.20	$16.33	$16.03	$16.19	$7.92	82,200
2017-09-15	$16.37	$16.37	$16.02	$16.02	$7.84	66,650
2017-09-14	$16.40	$16.40	$16.22	$16.38	$8.01	78,810
2017-09-13	$16.65	$16.65	$16.41	$16.46	$8.05	97,380
2017-09-12	$16.28	$16.78	$16.28	$16.44	$8.04	129,850
2017-09-11	$16.42	$16.74	$16.40	$16.67	$8.15	69,400
2017-09-08	$16.45	$16.45	$16.24	$16.33	$7.99	15,700
2017-09-07	$16.17	$16.47	$16.17	$16.23	$7.94	32,500
2017-09-06	$16.27	$16.35	$16.13	$16.17	$7.91	36,300
2017-09-05	$16.55	$16.60	$16.32	$16.35	$8.00	43,900
2017-09-04	$16.50	$16.89	$16.50	$16.55	$8.10	17,000
2017-09-01	$16.61	$16.81	$16.61	$16.64	$8.14	26,400
2017-08-31	$16.70	$16.70	$16.56	$16.68	$8.16	25,700
2017-08-30	$16.57	$16.98	$16.57	$16.68	$8.16	72,080
2017-08-29	$17.00	$17.10	$16.77	$16.77	$8.20	43,300
2017-08-28	$16.91	$17.04	$16.90	$17.03	$8.33	20,000
2017-08-25	$16.88	$17.03	$16.88	$16.90	$8.27	10,300
2017-08-24	$17.08	$17.08	$16.91	$17.03	$8.33	106,300
2017-08-23	$17.06	$17.08	$17.06	$17.08	$8.35	3,900
2017-08-22	$17.52	$17.81	$16.81	$16.99	$8.31	8,000
2017-08-21	$16.81	$17.00	$16.81	$16.99	$8.31	31,310
2017-08-18	$17.10	$17.10	$16.81	$16.97	$8.30	15,300
2017-08-17	$17.07	$17.07	$16.81	$16.96	$8.30	1,640
2017-08-16	$17.17	$17.17	$16.76	$16.93	$8.28	19,200
2017-08-15	$16.98	$16.99	$16.76	$16.95	$8.29	22,100
2017-08-14	$16.65	$17.28	$16.65	$16.99	$8.31	46,600
2017-08-11	$17.30	$17.30	$16.81	$16.81	$8.22	31,340
2017-08-10	$16.99	$17.00	$16.89	$16.89	$8.26	89,900
2017-08-09	$17.01	$17.01	$16.95	$17.00	$8.32	138,500
2017-08-08	$17.00	$17.02	$16.95	$17.00	$8.32	135,600
2017-08-07	$17.01	$17.07	$16.92	$17.01	$8.32	16,400
2017-08-04	$17.05	$17.11	$16.89	$17.04	$8.34	76,800
2017-08-03	$17.00	$17.22	$17.00	$17.12	$8.37	95,190
2017-08-02	$17.19	$17.30	$17.13	$17.30	$8.46	68,600
2017-08-01	$17.24	$17.36	$17.22	$17.31	$8.47	38,800
2017-07-31	$17.49	$17.49	$17.13	$17.36	$8.49	63,270
2017-07-28	$17.50	$17.60	$17.32	$17.36	$8.49	89,400
2017-07-27	$17.20	$17.50	$17.16	$17.50	$8.56	19,100
2017-07-26	$17.48	$17.50	$17.03	$17.32	$8.47	75,500
2017-07-25	$17.95	$17.95	$17.52	$17.70	$8.66	26,800
2017-07-24	$17.97	$18.20	$17.61	$18.20	$8.56	156,500
2017-07-21	$17.60	$17.85	$17.43	$17.85	$8.39	138,190
2017-07-20	$17.41	$17.63	$17.40	$17.50	$8.23	174,720
2017-07-19	$17.40	$17.42	$17.35	$17.41	$8.19	138,490
2017-07-18	$17.20	$17.39	$17.02	$17.38	$8.17	73,210
2017-07-17	$17.10	$17.48	$17.01	$17.20	$8.09	138,670
2017-07-14	$17.32	$17.48	$17.32	$17.41	$8.19	69,200
2017-07-13	$17.30	$17.40	$17.25	$17.29	$8.13	81,600
2017-07-12	$17.33	$17.39	$17.28	$17.31	$8.14	49,030
2017-07-11	$17.42	$17.42	$17.33	$17.33	$8.15	56,900
2017-07-10	$17.45	$17.50	$17.40	$17.47	$8.22	107,760
2017-07-07	$17.20	$17.45	$17.20	$17.45	$8.21	59,610
2017-07-06	$17.48	$17.48	$17.11	$17.41	$8.19	151,340
2017-07-05	$16.60	$17.11	$16.60	$17.07	$8.03	188,720
2017-07-04	$16.55	$16.67	$16.48	$16.66	$7.84	121,260
2017-07-03	$16.45	$16.45	$16.34	$16.43	$7.73	70,480
2017-06-30	$16.22	$16.22	$16.22	$16.22	$7.63	0
2017-06-29	$16.22	$16.22	$16.22	$16.22	$7.63	0
2017-06-28	$16.25	$16.30	$16.21	$16.22	$7.63	119,200
2017-06-27	$16.30	$16.39	$16.26	$16.26	$7.65	121,600
2017-06-26	$16.30	$16.30	$16.20	$16.30	$7.67	195,200
2017-06-23	$16.32	$16.32	$16.16	$16.27	$7.65	122,080
2017-06-22	$16.19	$16.38	$16.19	$16.33	$7.68	290,800
2017-06-21	$16.38	$16.38	$16.22	$16.22	$7.63	67,500
2017-06-20	$16.14	$16.39	$16.14	$16.26	$7.65	33,800
2017-06-19	$16.45	$16.47	$16.20	$16.20	$7.62	57,680
2017-06-16	$16.40	$16.40	$16.18	$16.35	$7.69	95,500
2017-06-15	$16.55	$16.55	$16.30	$16.39	$7.71	52,100
2017-06-14	$16.35	$16.42	$16.32	$16.32	$7.68	35,400
2017-06-13	$16.44	$16.44	$16.33	$16.41	$7.72	47,350
2017-06-12	$16.56	$16.66	$16.31	$16.39	$7.71	97,300
2017-06-09	$16.30	$16.56	$16.30	$16.44	$7.73	133,740
2017-06-08	$16.15	$16.27	$16.10	$16.24	$7.64	22,910
2017-06-07	$16.09	$16.21	$16.01	$16.14	$7.59	10,810
2017-06-06	$15.88	$15.95	$15.88	$15.95	$7.50	23,200
2017-06-05	$15.80	$15.89	$15.75	$15.89	$7.47	25,900
2017-06-02	$15.80	$16.00	$15.79	$15.80	$7.43	44,300
2017-06-01	$15.85	$16.09	$15.70	$15.98	$7.52	12,800
2017-05-31	$16.18	$16.18	$15.85	$16.11	$7.58	10,700
2017-05-30	$15.79	$15.79	$15.79	$15.79	$7.43	0
2017-05-29	$15.79	$15.79	$15.79	$15.79	$7.43	0
2017-05-26	$16.28	$16.28	$15.76	$15.79	$7.43	6,600
2017-05-25	$15.63	$15.82	$15.63	$15.82	$7.44	13,360
2017-05-24	$15.77	$15.86	$15.52	$15.77	$7.42	22,310
2017-05-23	$15.65	$15.94	$15.60	$15.77	$7.42	31,010
2017-05-22	$15.92	$15.95	$15.75	$15.91	$7.48	33,700
2017-05-19	$16.09	$16.09	$15.95	$15.95	$7.50	18,700
2017-05-18	$16.14	$16.14	$15.85	$15.98	$7.52	21,100
2017-05-17	$15.99	$16.27	$15.99	$16.15	$7.60	34,390
2017-05-16	$16.16	$16.32	$15.60	$16.30	$7.67	77,100
2017-05-15	$16.04	$16.18	$15.91	$16.17	$7.60	71,060
2017-05-12	$15.79	$16.11	$15.70	$16.10	$7.57	74,350
2017-05-11	$15.76	$15.99	$15.64	$15.86	$7.46	54,800
2017-05-10	$15.61	$16.18	$15.61	$15.80	$7.43	34,800
2017-05-09	$16.13	$16.31	$15.52	$15.99	$7.52	82,800
2017-05-08	$16.28	$16.49	$16.25	$16.36	$7.69	33,200
2017-05-05	$16.28	$16.46	$16.23	$16.23	$7.63	29,000
2017-05-04	$16.90	$16.90	$16.22	$16.40	$7.71	39,300
2017-05-03	$16.30	$16.39	$16.24	$16.39	$7.71	22,690
2017-05-02	$16.12	$16.47	$16.12	$16.23	$7.63	97,380
2017-05-01	$16.50	$16.50	$16.50	$16.50	$7.76	0
2017-04-28	$16.62	$16.70	$16.48	$16.50	$7.76	81,000
2017-04-27	$17.65	$17.65	$16.50	$16.70	$7.85	531,270
2017-04-26	$18.00	$18.20	$17.93	$18.05	$8.49	42,100
2017-04-25	$18.28	$18.28	$17.93	$17.96	$8.45	94,210
2017-04-24	$18.60	$18.60	$17.93	$17.93	$8.43	67,900
2017-04-21	$18.08	$18.08	$18.01	$18.05	$8.49	66,600
2017-04-20	$18.38	$18.38	$17.99	$18.00	$8.47	29,420
2017-04-19	$18.09	$18.09	$17.94	$18.00	$8.47	35,000
2017-04-18	$18.42	$18.42	$18.13	$18.13	$8.53	116,200
2017-04-17	$18.45	$18.45	$18.14	$18.16	$8.54	92,450
2017-04-14	$18.59	$18.60	$18.42	$18.45	$8.68	63,500
2017-04-13	$18.48	$18.68	$18.40	$18.59	$8.74	118,270
2017-04-12	$18.56	$18.72	$18.49	$18.55	$8.72	86,360
2017-04-11	$18.96	$18.96	$18.52	$18.57	$8.73	59,880
2017-04-10	$18.87	$18.88	$18.50	$18.65	$8.77	79,230
2017-04-07	$18.71	$18.87	$18.68	$18.86	$8.87	36,890
2017-04-06	$18.61	$18.75	$18.60	$18.74	$8.81	40,400
2017-04-05	$18.59	$18.75	$18.46	$18.75	$8.82	127,290
2017-04-04	$18.55	$18.55	$18.55	$18.55	$8.72	0
2017-04-03	$18.55	$18.55	$18.55	$18.55	$8.72	0
2017-03-31	$18.40	$18.58	$18.40	$18.55	$8.72	69,410
2017-03-30	$19.05	$19.05	$18.43	$18.47	$8.69	103,460
2017-03-29	$19.49	$19.78	$19.02	$19.04	$8.95	60,100
2017-03-28	$19.30	$19.38	$19.22	$19.30	$9.08	39,000
2017-03-27	$20.00	$20.00	$19.25	$19.31	$9.08	138,960
2017-03-24	$19.95	$19.95	$19.78	$19.80	$9.31	50,200
2017-03-23	$19.72	$20.00	$19.70	$19.90	$9.36	66,300
2017-03-22	$19.72	$20.09	$19.71	$19.90	$9.36	106,580
2017-03-21	$19.80	$19.99	$19.79	$19.85	$9.34	57,900
2017-03-20	$19.99	$19.99	$19.75	$19.80	$9.31	15,600
2017-03-17	$19.70	$19.90	$19.70	$19.74	$9.28	48,300
2017-03-16	$20.00	$20.05	$19.81	$19.82	$9.32	192,210
2017-03-15	$19.85	$20.03	$19.75	$19.92	$9.37	60,200
2017-03-14	$19.72	$19.98	$19.71	$19.90	$9.36	61,370
2017-03-13	$19.83	$19.99	$19.79	$19.90	$9.36	89,700
2017-03-10	$20.00	$20.00	$19.51	$19.98	$9.40	81,870
2017-03-09	$20.19	$20.19	$19.91	$19.99	$9.40	222,790
2017-03-08	$20.00	$20.00	$19.85	$19.89	$9.35	129,040
2017-03-07	$20.04	$20.33	$19.95	$19.99	$9.40	144,890
2017-03-06	$20.03	$20.08	$20.00	$20.03	$9.42	157,290
2017-03-03	$19.88	$20.44	$19.67	$20.02	$9.42	258,300
2017-03-02	$19.60	$19.90	$19.54	$19.67	$9.25	117,530
2017-03-01	$19.53	$19.90	$19.53	$19.82	$9.32	77,500
2017-02-28	$19.31	$19.90	$19.30	$19.84	$9.33	77,350
2017-02-27	$19.67	$19.67	$19.42	$19.57	$9.20	31,000
2017-02-24	$19.60	$19.85	$19.60	$19.66	$9.25	35,860
2017-02-23	$19.51	$19.92	$19.51	$19.85	$9.34	60,870
2017-02-22	$19.15	$19.56	$19.15	$19.51	$9.18	135,690
2017-02-21	$19.00	$19.27	$19.00	$19.15	$9.01	206,800
2017-02-20	$18.94	$19.19	$18.77	$19.00	$8.94	159,180
2017-02-17	$18.80	$19.45	$18.50	$18.99	$8.93	235,360
2017-02-16	$18.83	$19.00	$18.74	$19.00	$8.94	52,630
2017-02-15	$18.76	$18.80	$18.52	$18.76	$8.82	83,510
2017-02-14	$18.50	$18.80	$18.49	$18.76	$8.82	44,900
2017-02-13	$18.76	$18.80	$18.40	$18.78	$8.83	98,110
2017-02-10	$18.90	$18.90	$18.70	$18.76	$8.82	47,000
2017-02-09	$18.80	$19.10	$18.50	$18.88	$8.88	218,230
2017-02-08	$18.48	$18.75	$18.16	$18.70	$8.79	38,300
2017-02-07	$18.18	$18.54	$18.00	$18.43	$8.67	116,900
2017-02-06	$18.01	$18.17	$18.00	$18.12	$8.52	163,650
2017-02-03	$18.30	$18.50	$17.57	$18.01	$8.47	86,630
2017-02-02	$18.30	$18.30	$18.30	$18.30	$8.61	0
2017-02-01	$18.30	$18.30	$18.30	$18.30	$8.61	0
2017-01-31	$18.30	$18.30	$18.30	$18.30	$8.61	0
2017-01-30	$18.30	$18.30	$18.30	$18.30	$8.61	0
2017-01-27	$18.30	$18.30	$18.30	$18.30	$8.61	0
2017-01-26	$17.80	$19.48	$17.67	$18.30	$8.61	228,980
2017-01-25	$18.87	$19.16	$18.77	$18.88	$8.88	63,600
2017-01-24	$18.77	$18.85	$18.62	$18.78	$8.83	24,900
2017-01-23	$18.60	$18.80	$18.60	$18.60	$8.75	113,500
2017-01-20	$18.84	$19.00	$18.60	$18.60	$8.75	93,100
2017-01-19	$18.62	$19.08	$18.62	$18.83	$8.86	49,000
2017-01-18	$18.77	$18.94	$18.55	$18.79	$8.84	51,630
2017-01-17	$18.60	$18.77	$18.51	$18.56	$8.73	38,020
2017-01-16	$19.01	$19.05	$18.56	$18.61	$8.75	55,280
2017-01-13	$19.06	$19.07	$19.00	$19.05	$8.96	277,200
2017-01-12	$19.15	$19.15	$18.94	$19.05	$8.96	49,300
2017-01-11	$19.11	$19.13	$19.06	$19.06	$8.96	77,800
2017-01-10	$19.15	$19.31	$19.15	$19.15	$9.01	128,700
2017-01-09	$19.10	$19.15	$19.00	$19.15	$9.01	143,490
2017-01-06	$19.20	$19.24	$19.02	$19.10	$8.98	42,420
2017-01-05	$19.20	$19.20	$19.10	$19.15	$9.01	20,300
2017-01-04	$19.06	$19.39	$19.06	$19.20	$9.03	68,850
2017-01-03	$19.13	$19.54	$18.65	$19.20	$9.03	87,970
2017-01-02	$19.22	$19.22	$19.22	$19.22	$9.04	0
2016-12-30	$19.48	$19.48	$19.01	$19.22	$9.04	45,570
2016-12-29	$19.08	$19.30	$19.08	$19.25	$9.05	5,500
2016-12-28	$19.13	$19.33	$19.13	$19.25	$9.05	35,490
2016-12-27	$19.28	$19.28	$19.07	$19.13	$9.00	12,300
2016-12-26	$18.66	$19.16	$18.66	$19.10	$8.98	1,600
2016-12-23	$19.33	$19.33	$18.85	$19.00	$8.94	48,050
2016-12-22	$19.68	$19.68	$19.05	$19.38	$9.11	15,590
2016-12-21	$19.01	$19.45	$19.01	$19.18	$9.02	31,790
2016-12-20	$19.26	$19.40	$19.25	$19.28	$9.07	24,100
2016-12-19	$19.46	$19.49	$19.20	$19.28	$9.07	66,300
2016-12-16	$19.60	$19.73	$19.40	$19.40	$9.12	179,640
2016-12-15	$19.89	$19.89	$19.65	$19.78	$9.30	11,700
2016-12-14	$19.88	$19.88	$19.66	$19.74	$9.28	19,500
2016-12-13	$19.50	$19.87	$19.50	$19.85	$9.34	43,450
2016-12-12	$20.07	$20.07	$19.29	$19.75	$9.29	134,760
2016-12-09	$20.30	$20.40	$20.11	$20.12	$9.46	41,720
2016-12-08	$20.29	$20.36	$20.20	$20.31	$9.55	32,900
2016-12-07	$20.39	$20.40	$20.31	$20.34	$9.57	90,100
2016-12-06	$20.47	$20.48	$20.43	$20.46	$9.62	26,000
2016-12-05	$20.50	$20.60	$20.35	$20.47	$9.63	246,010
2016-12-02	$20.49	$20.53	$20.33	$20.34	$9.57	70,220
2016-12-01	$20.33	$20.60	$20.30	$20.46	$9.62	179,500
2016-11-30	$20.82	$20.82	$20.35	$20.36	$9.58	120,240
2016-11-29	$20.60	$20.61	$20.29	$20.50	$9.64	127,100
2016-11-28	$20.40	$20.51	$20.30	$20.41	$9.60	123,880
2016-11-25	$20.68	$20.70	$20.34	$20.50	$9.64	15,760
2016-11-24	$20.56	$20.65	$20.15	$20.50	$9.64	77,800
2016-11-23	$20.55	$20.80	$20.50	$20.53	$9.66	29,190
2016-11-22	$20.68	$20.80	$20.53	$20.54	$9.66	37,200
2016-11-21	$20.86	$20.91	$20.63	$20.63	$9.70	85,320
2016-11-18	$21.00	$21.00	$20.60	$20.84	$9.80	156,900
2016-11-17	$20.75	$20.87	$20.51	$20.78	$9.77	68,330
2016-11-16	$20.90	$21.00	$20.82	$20.83	$9.80	70,700
2016-11-15	$20.91	$20.92	$20.76	$20.90	$9.83	99,900
2016-11-14	$20.70	$20.92	$20.54	$20.91	$9.83	139,960
2016-11-11	$20.58	$20.71	$20.50	$20.63	$9.70	59,380
2016-11-10	$20.40	$20.79	$20.40	$20.70	$9.74	196,650
2016-11-09	$20.80	$20.82	$20.39	$20.47	$9.63	147,760
2016-11-08	$20.99	$21.13	$20.60	$20.82	$9.79	45,600
2016-11-07	$21.23	$21.26	$20.70	$20.70	$9.74	99,880
2016-11-04	$20.99	$21.20	$20.61	$20.92	$9.84	417,000
2016-11-03	$20.35	$20.99	$20.22	$20.86	$9.81	523,780
2016-11-02	$20.00	$20.26	$19.98	$20.20	$9.50	459,990
2016-11-01	$19.80	$20.08	$19.59	$20.00	$9.41	233,350
2016-10-31	$18.96	$19.87	$18.96	$19.59	$9.21	0
2016-10-28	$20.14	$20.15	$19.60	$19.60	$9.22	42,100
2016-10-27	$19.70	$19.96	$19.70	$19.76	$9.29	44,980
2016-10-26	$20.10	$20.24	$19.91	$19.93	$9.37	35,400
2016-10-25	$20.30	$20.30	$20.00	$20.09	$9.45	109,740
2016-10-24	$19.35	$20.49	$19.35	$20.13	$9.47	187,470
2016-10-21	$19.80	$19.80	$19.60	$19.67	$9.25	47,000
2016-10-20	$19.42	$19.85	$19.42	$19.72	$9.27	96,760
2016-10-19	$19.50	$19.63	$19.42	$19.56	$9.20	74,600
2016-10-18	$19.35	$19.69	$19.18	$19.65	$9.24	60,440
2016-10-17	$19.99	$19.99	$19.20	$19.35	$9.10	121,760
2016-10-14	$19.84	$19.93	$19.65	$19.93	$9.37	116,650
2016-10-13	$19.79	$19.82	$19.61	$19.82	$9.32	39,700
2016-10-12	$19.62	$19.76	$19.50	$19.74	$9.28	34,800
2016-10-11	$19.98	$20.11	$19.60	$19.78	$9.30	220,790
2016-10-10	$19.90	$19.90	$19.72	$19.88	$9.35	58,110
2016-10-07	$19.78	$19.78	$19.78	$19.78	$9.30	0
2016-10-06	$19.78	$19.78	$19.78	$19.78	$9.30	0
2016-10-05	$19.78	$19.78	$19.78	$19.78	$9.30	0
2016-10-04	$19.78	$19.78	$19.78	$19.78	$9.30	0
2016-10-03	$19.78	$19.78	$19.78	$19.78	$9.30	0
2016-09-30	$19.91	$20.17	$19.70	$19.78	$9.30	125,300
2016-09-29	$20.47	$20.47	$19.89	$19.99	$9.40	69,700
2016-09-28	$20.00	$20.00	$19.83	$19.88	$9.35	39,800
2016-09-27	$20.08	$20.08	$19.80	$20.00	$9.41	91,700
2016-09-26	$19.91	$20.28	$19.80	$20.10	$9.45	161,330
2016-09-23	$19.79	$19.85	$19.71	$19.84	$9.33	46,750
2016-09-22	$19.60	$19.86	$19.36	$19.77	$9.30	79,300
2016-09-21	$19.89	$19.89	$19.55	$19.59	$9.21	33,200
2016-09-20	$19.70	$19.78	$19.57	$19.58	$9.21	136,180
2016-09-19	$19.60	$19.79	$19.30	$19.50	$9.17	93,450
2016-09-16	$19.59	$19.59	$19.59	$19.59	$9.21	0
2016-09-15	$19.59	$19.59	$19.59	$19.59	$9.21	0
2016-09-14	$19.66	$19.71	$19.41	$19.59	$9.21	66,840
2016-09-13	$19.90	$19.92	$19.70	$19.71	$9.27	215,740
2016-09-12	$20.20	$20.52	$19.50	$19.65	$9.24	298,720
2016-09-09	$20.00	$20.48	$20.00	$20.45	$9.62	311,040
2016-09-08	$20.37	$20.48	$20.00	$20.10	$9.45	245,800
2016-09-07	$19.40	$20.75	$19.40	$20.38	$9.58	677,530
2016-09-06	$19.38	$19.55	$19.28	$19.41	$9.13	225,000
2016-09-05	$19.27	$19.52	$19.15	$19.50	$9.17	580,360
2016-09-02	$18.63	$19.35	$18.63	$19.07	$8.97	224,140
2016-09-01	$18.45	$18.70	$18.22	$18.65	$8.77	216,370
2016-08-31	$18.00	$18.35	$18.00	$18.34	$8.63	283,160
2016-08-30	$18.04	$18.09	$18.00	$18.05	$8.49	59,420
2016-08-29	$18.00	$18.08	$17.97	$18.03	$8.48	90,860
2016-08-26	$17.95	$18.10	$17.94	$18.04	$8.48	78,750
2016-08-25	$17.90	$18.02	$17.90	$17.97	$8.45	29,400
2016-08-24	$17.94	$18.14	$17.94	$17.97	$8.45	43,210
2016-08-23	$18.16	$18.16	$17.99	$18.00	$8.47	43,300
2016-08-22	$18.10	$18.24	$18.08	$18.08	$8.50	27,500
2016-08-19	$18.37	$18.37	$18.10	$18.10	$8.51	81,000
2016-08-18	$18.30	$18.36	$18.26	$18.34	$8.63	80,880
2016-08-17	$18.25	$18.30	$18.22	$18.27	$8.59	63,620
2016-08-16	$18.18	$18.30	$18.01	$18.23	$8.57	258,340
2016-08-15	$17.82	$18.21	$17.75	$18.18	$8.55	149,220
2016-08-12	$17.78	$17.88	$17.71	$17.82	$8.38	52,450
2016-08-11	$17.85	$17.85	$17.76	$17.78	$8.36	55,510
2016-08-10	$17.86	$17.86	$17.72	$17.82	$8.38	41,910
2016-08-09	$17.71	$17.83	$17.71	$17.80	$8.37	75,590
2016-08-08	$17.75	$17.83	$17.64	$17.71	$8.33	85,210
2016-08-05	$17.70	$17.77	$17.61	$17.75	$8.35	164,990
2016-08-04	$17.60	$17.77	$17.60	$17.63	$8.29	104,460
2016-08-03	$17.75	$17.75	$17.54	$17.66	$8.31	92,730
2016-08-02	$17.49	$17.88	$17.49	$17.77	$8.36	60,140
2016-08-01	$17.99	$17.99	$17.36	$17.62	$8.29	119,870
2016-07-29	$17.93	$18.06	$17.81	$17.90	$8.42	160,530
2016-07-28	$17.80	$18.00	$17.62	$17.93	$8.43	352,270
2016-07-27	$18.57	$18.67	$17.86	$17.93	$8.43	271,630
2016-07-26	$18.60	$18.60	$18.33	$18.48	$8.69	115,320
2016-07-25	$18.69	$18.70	$18.33	$18.60	$8.75	120,790
2016-07-22	$19.11	$19.11	$18.56	$18.59	$8.74	98,230
2016-07-21	$20.15	$20.20	$19.94	$20.01	$8.84	436,340
2016-07-20	$20.20	$20.26	$20.15	$20.18	$8.92	376,100
2016-07-19	$20.10	$20.19	$20.08	$20.19	$8.92	136,010
2016-07-18	$20.10	$20.20	$20.01	$20.18	$8.92	155,170
2016-07-15	$20.10	$20.15	$19.99	$20.08	$8.88	158,930
2016-07-14	$20.00	$20.17	$20.00	$20.10	$8.88	48,660
2016-07-13	$19.99	$20.31	$19.90	$20.00	$8.84	81,410
2016-07-12	$20.00	$20.00	$19.71	$20.00	$8.84	136,340
2016-07-11	$20.18	$20.28	$19.88	$19.97	$8.83	87,850
2016-07-08	$20.00	$20.44	$20.00	$20.35	$8.99	56,040
2016-07-07	$20.30	$20.54	$19.81	$20.21	$8.93	21,950
2016-07-06	$20.24	$20.27	$20.00	$20.12	$8.89	47,390
2016-07-05	$20.78	$20.78	$20.25	$20.35	$8.99	89,280
2016-07-04	$20.02	$20.60	$20.02	$20.30	$8.97	104,600
2016-07-01	$19.98	$20.10	$19.96	$20.02	$8.85	57,650
2016-06-30	$19.76	$19.98	$19.56	$19.92	$8.80	49,660
2016-06-29	$19.49	$19.78	$19.49	$19.76	$8.73	44,540
2016-06-28	$19.42	$19.75	$19.42	$19.59	$8.66	57,110
2016-06-27	$19.30	$19.68	$19.28	$19.42	$8.58	25,900
2016-06-24	$19.76	$19.76	$19.25	$19.25	$8.51	37,800
2016-06-23	$19.53	$19.70	$19.53	$19.68	$8.70	43,180
2016-06-22	$19.74	$19.79	$19.45	$19.70	$8.71	67,570
2016-06-21	$19.45	$19.65	$19.45	$19.47	$8.61	4,800
2016-06-20	$19.47	$19.74	$19.41	$19.45	$8.60	20,100
2016-06-17	$19.41	$19.78	$19.41	$19.76	$8.73	94,600
2016-06-16	$19.60	$19.78	$19.32	$19.60	$8.66	66,050
2016-06-15	$19.26	$19.59	$19.26	$19.35	$8.55	38,120
2016-06-14	$19.63	$19.63	$19.12	$19.46	$8.60	68,430
2016-06-13	$19.77	$19.78	$19.32	$19.73	$8.72	54,110
2016-06-10	$19.81	$19.81	$19.81	$19.81	$8.76	0
2016-06-09	$19.81	$19.81	$19.81	$19.81	$8.76	0
2016-06-08	$19.66	$19.83	$19.48	$19.81	$8.76	74,930
2016-06-07	$19.67	$19.78	$19.40	$19.43	$8.59	86,200
2016-06-06	$19.38	$19.65	$19.23	$19.45	$8.60	90,810
2016-06-03	$18.80	$19.47	$18.80	$19.40	$8.57	69,460
2016-06-02	$18.60	$19.00	$18.60	$18.93	$8.37	39,490
2016-06-01	$18.60	$18.84	$18.23	$18.84	$8.33	54,740
2016-05-31	$18.18	$18.60	$18.18	$18.51	$8.18	50,700
2016-05-30	$18.02	$18.24	$18.02	$18.12	$8.01	30,900
2016-05-27	$18.01	$18.15	$17.93	$18.12	$8.01	61,030
2016-05-26	$18.25	$18.25	$17.91	$18.10	$8.00	19,550
2016-05-25	$18.17	$18.33	$18.15	$18.25	$8.07	44,700
2016-05-24	$18.01	$18.30	$18.00	$18.15	$8.02	39,710
2016-05-23	$17.79	$18.07	$17.79	$18.05	$7.98	18,810
2016-05-20	$18.18	$18.18	$17.69	$17.79	$7.86	39,690
2016-05-19	$18.37	$18.37	$17.78	$18.18	$8.04	72,920
2016-05-18	$18.40	$18.65	$17.60	$17.96	$7.94	102,650
2016-05-17	$18.63	$18.89	$18.04	$18.30	$8.09	109,280
2016-05-16	$19.03	$19.35	$18.62	$18.69	$8.26	77,820
2016-05-13	$19.55	$19.55	$19.02	$19.04	$8.42	22,900
2016-05-12	$19.41	$19.41	$19.00	$19.20	$8.49	15,860
2016-05-11	$19.86	$19.86	$19.39	$19.41	$8.58	32,580
2016-05-10	$19.20	$19.85	$19.20	$19.30	$8.53	49,510
2016-05-09	$20.00	$20.00	$19.11	$19.28	$8.52	65,810
2016-05-06	$20.55	$20.55	$20.00	$20.01	$8.84	101,560
2016-05-05	$21.11	$21.12	$20.53	$20.56	$9.09	69,000
2016-05-04	$20.92	$21.30	$20.87	$20.87	$9.22	101,700
2016-05-03	$21.39	$21.39	$20.92	$20.92	$9.25	171,150
2016-05-02	$21.39	$21.39	$21.39	$21.39	$9.45	0
2016-04-29	$21.20	$21.39	$21.12	$21.39	$9.45	57,400
2016-04-28	$21.42	$21.49	$21.19	$21.47	$9.49	57,800
2016-04-27	$21.43	$21.61	$21.43	$21.58	$9.54	36,620
2016-04-26	$21.51	$21.61	$21.33	$21.60	$9.55	86,900
2016-04-25	$21.55	$21.72	$21.55	$21.60	$9.55	35,700
2016-04-22	$21.70	$21.70	$21.50	$21.60	$9.55	42,350
2016-04-21	$21.88	$21.88	$21.25	$21.56	$9.53	34,700
2016-04-20	$22.03	$22.05	$21.11	$21.67	$9.58	62,720
2016-04-19	$22.00	$22.08	$22.00	$22.00	$9.72	85,200
2016-04-18	$22.13	$22.13	$22.03	$22.08	$9.76	36,230
2016-04-15	$22.20	$22.24	$22.16	$22.19	$9.81	103,390
2016-04-14	$22.26	$22.27	$22.16	$22.24	$9.83	104,780
2016-04-13	$22.13	$22.27	$22.13	$22.25	$9.83	138,710
2016-04-12	$22.18	$22.19	$22.00	$22.04	$9.74	52,920
2016-04-11	$22.15	$22.19	$22.15	$22.15	$9.79	69,100
2016-04-08	$22.19	$22.19	$22.01	$22.11	$9.77	79,700
2016-04-07	$22.30	$22.30	$22.13	$22.19	$9.81	161,100
2016-04-06	$22.28	$22.42	$22.28	$22.30	$9.86	171,990
2016-04-05	$22.25	$22.33	$22.10	$22.28	$9.85	97,890
2016-04-04	$22.25	$22.25	$22.25	$22.25	$9.83	0
2016-04-01	$22.50	$22.50	$21.99	$22.25	$9.83	42,400
2016-03-31	$22.51	$22.53	$22.22	$22.46	$9.93	94,320
2016-03-30	$22.60	$22.60	$22.50	$22.53	$9.96	88,410
2016-03-29	$22.64	$22.65	$22.38	$22.38	$9.89	73,230
2016-03-28	$22.70	$22.70	$22.42	$22.60	$9.99	172,020
2016-03-25	$22.68	$22.73	$22.52	$22.57	$9.98	40,800
2016-03-24	$22.65	$22.93	$22.50	$22.56	$9.97	82,790
2016-03-23	$22.60	$22.72	$22.57	$22.70	$10.03	171,080
2016-03-22	$22.38	$22.70	$22.38	$22.58	$9.98	148,890
2016-03-21	$23.00	$23.00	$22.56	$22.60	$9.99	306,260
2016-03-18	$22.19	$22.44	$22.14	$22.42	$9.91	318,360
2016-03-17	$22.04	$22.10	$21.83	$22.10	$9.77	202,500
2016-03-16	$21.72	$22.07	$21.71	$22.00	$9.72	49,000
2016-03-15	$21.98	$22.07	$21.98	$22.07	$9.75	69,200
2016-03-14	$22.00	$22.45	$21.96	$22.20	$9.81	205,020
2016-03-11	$22.00	$22.00	$21.70	$21.95	$9.70	22,100
2016-03-10	$22.08	$22.10	$21.71	$22.10	$9.77	40,290
2016-03-09	$22.65	$22.65	$22.08	$22.08	$9.76	600
2016-03-08	$22.29	$22.50	$21.00	$22.48	$9.94	65,030
2016-03-07	$22.85	$22.85	$22.30	$22.31	$9.86	44,880
2016-03-04	$22.55	$22.56	$22.21	$22.29	$9.85	81,700
2016-03-03	$22.86	$22.86	$22.00	$22.52	$9.95	37,580
2016-03-02	$22.21	$23.10	$22.21	$23.09	$10.21	62,590
2016-03-01	$22.35	$22.44	$22.10	$22.42	$9.91	45,170
2016-02-29	$22.15	$22.45	$21.50	$22.44	$9.92	26,600
2016-02-26	$22.16	$23.00	$22.15	$22.79	$10.07	22,000
2016-02-25	$23.25	$23.49	$22.30	$22.70	$10.03	65,770
2016-02-24	$23.25	$23.50	$23.23	$23.49	$10.38	17,500
2016-02-23	$23.96	$23.98	$23.17	$23.46	$10.37	93,000
2016-02-22	$22.87	$24.15	$22.70	$23.95	$10.59	204,270
2016-02-19	$22.52	$22.68	$22.43	$22.63	$10.00	36,580
2016-02-18	$22.70	$22.70	$22.42	$22.65	$10.01	105,530
2016-02-17	$22.34	$22.79	$22.33	$22.57	$9.98	40,340
2016-02-16	$22.00	$22.70	$22.00	$22.70	$10.03	18,400
2016-02-15	$22.14	$22.38	$22.13	$22.20	$9.81	68,300
2016-02-12	$22.82	$22.82	$22.82	$22.82	$10.09	0
2016-02-11	$22.82	$22.82	$22.82	$22.82	$10.09	0
2016-02-10	$22.82	$22.82	$22.82	$22.82	$10.09	0
2016-02-09	$22.82	$22.82	$22.82	$22.82	$10.09	0
2016-02-08	$22.82	$22.82	$22.82	$22.82	$10.09	0
2016-02-05	$22.80	$22.90	$22.80	$22.82	$10.09	30,800
2016-02-04	$22.50	$22.96	$22.50	$22.69	$10.03	59,890
2016-02-03	$22.66	$22.94	$22.11	$22.76	$10.06	208,080
2016-02-02	$23.30	$23.45	$23.20	$23.20	$10.25	270,900
2016-02-01	$23.50	$23.68	$23.32	$23.49	$10.38	59,150
2016-01-29	$23.57	$23.60	$23.46	$23.57	$10.42	52,200
2016-01-28	$23.04	$23.69	$23.00	$23.54	$10.40	22,600
2016-01-27	$23.21	$23.70	$22.92	$23.70	$10.48	23,880
2016-01-26	$23.78	$24.00	$23.50	$23.90	$10.56	42,400
2016-01-25	$24.00	$24.46	$24.00	$24.46	$10.81	42,550
2016-01-22	$24.21	$24.27	$23.80	$24.26	$10.72	27,000
2016-01-21	$24.31	$24.73	$24.00	$24.00	$10.61	43,400
2016-01-20	$25.00	$25.00	$24.46	$24.70	$10.92	25,920
2016-01-19	$25.00	$25.20	$24.80	$24.97	$11.04	38,790
2016-01-18	$24.54	$24.68	$24.50	$24.67	$10.90	34,780
2016-01-15	$24.79	$25.30	$24.66	$24.67	$10.90	42,650
2016-01-14	$25.40	$25.40	$24.72	$25.36	$11.21	46,760
2016-01-13	$25.60	$25.60	$25.17	$25.27	$11.17	20,680
2016-01-12	$25.20	$25.60	$25.20	$25.38	$11.22	53,500
2016-01-11	$25.35	$25.90	$25.00	$25.20	$11.14	142,500
2016-01-08	$25.50	$25.97	$25.32	$25.90	$11.45	205,620
2016-01-07	$26.08	$26.25	$25.60	$25.79	$11.40	31,100
2016-01-06	$25.52	$26.12	$25.52	$25.93	$11.46	40,270
2016-01-05	$25.10	$26.10	$25.02	$25.80	$11.40	119,600
2016-01-04	$26.63	$26.80	$25.90	$25.94	$11.47	77,300
2016-01-01	$26.99	$26.99	$26.99	$26.99	$11.93	0
2015-12-31	$26.99	$27.10	$26.92	$26.99	$11.93	28,310
2015-12-30	$27.00	$27.09	$26.72	$27.00	$11.93	23,300
2015-12-29	$26.62	$27.15	$26.62	$26.68	$11.79	71,500
2015-12-28	$26.83	$27.40	$26.66	$26.68	$11.79	189,090
2015-12-25	$27.77	$27.77	$26.68	$27.25	$12.04	37,600
2015-12-24	$27.01	$27.30	$26.90	$26.95	$11.91	37,290
2015-12-23	$27.10	$27.49	$27.10	$27.20	$12.02	64,200
2015-12-22	$26.51	$27.75	$26.51	$27.30	$12.07	148,220
2015-12-21	$26.16	$27.02	$26.16	$26.51	$11.72	174,590
2015-12-18	$25.93	$26.39	$25.92	$26.29	$11.62	112,300
2015-12-17	$25.98	$26.13	$25.98	$26.08	$11.53	134,600
2015-12-16	$26.20	$26.20	$25.95	$25.99	$11.49	20,100
2015-12-15	$26.17	$26.28	$25.95	$25.99	$11.49	91,420
2015-12-14	$26.05	$26.18	$26.00	$26.17	$11.57	49,140
2015-12-11	$25.92	$26.11	$25.83	$26.09	$11.53	86,600
2015-12-10	$26.10	$26.29	$25.81	$25.82	$11.41	56,800
2015-12-09	$25.80	$26.05	$25.60	$26.05	$11.51	132,500
2015-12-08	$25.65	$25.66	$25.51	$25.51	$11.28	92,400
2015-12-07	$25.50	$25.65	$25.41	$25.55	$11.29	74,400
2015-12-04	$25.96	$25.98	$25.60	$25.66	$11.34	26,400
2015-12-03	$26.00	$26.15	$25.80	$25.96	$11.47	45,150
2015-12-02	$25.42	$26.00	$25.40	$26.00	$11.49	90,810
2015-12-01	$25.44	$25.44	$25.35	$25.41	$11.23	107,570
2015-11-30	$25.36	$25.70	$25.35	$25.55	$11.29	85,110
2015-11-27	$25.71	$25.90	$25.70	$25.70	$11.36	161,380
2015-11-26	$25.65	$26.09	$25.65	$25.88	$11.44	9,200
2015-11-25	$26.30	$26.30	$25.60	$25.90	$11.45	11,500
2015-11-24	$26.00	$26.10	$25.62	$25.82	$11.41	16,130
2015-11-23	$26.01	$26.10	$25.90	$25.90	$11.45	43,600
2015-11-20	$26.27	$26.27	$25.94	$25.94	$11.47	31,000
2015-11-19	$25.54	$25.90	$25.54	$25.90	$11.45	11,200
2015-11-18	$25.64	$25.65	$25.54	$25.54	$11.29	11,900
2015-11-17	$25.65	$26.70	$25.65	$25.70	$11.36	49,500
2015-11-16	$25.60	$25.80	$25.51	$25.65	$11.34	20,200
2015-11-13	$26.01	$26.01	$25.58	$25.64	$11.33	32,350
2015-11-12	$25.87	$26.00	$25.79	$26.00	$11.49	28,500
2015-11-11	$26.05	$26.05	$25.92	$25.96	$11.47	67,700
2015-11-10	$26.28	$26.30	$26.02	$26.05	$11.51	50,700
2015-11-09	$26.39	$26.50	$26.03	$26.30	$11.62	50,100
2015-11-06	$26.30	$26.56	$26.02	$26.39	$11.66	45,000
2015-11-05	$27.08	$27.08	$26.30	$26.30	$11.62	62,900
2015-11-04	$25.49	$26.50	$25.49	$26.46	$11.70	132,400
2015-11-03	$25.50	$25.78	$25.24	$25.32	$11.19	116,070
2015-11-02	$24.85	$25.90	$24.85	$25.69	$11.36	188,720
2015-10-30	$24.68	$25.22	$24.50	$24.97	$11.04	237,200
2015-10-29	$24.55	$24.78	$24.54	$24.68	$10.91	105,200
2015-10-28	$24.75	$24.98	$24.46	$24.76	$10.94	124,500
2015-10-27	$25.00	$25.00	$24.38	$24.84	$10.98	266,660
2015-10-26	$25.00	$25.09	$24.75	$24.79	$10.96	68,300
2015-10-23	$24.81	$25.45	$24.50	$24.80	$10.96	124,300
2015-10-22	$24.31	$25.42	$24.30	$24.80	$10.96	55,800
2015-10-21	$24.95	$25.17	$24.57	$24.57	$10.86	92,100
2015-10-20	$24.40	$25.07	$24.40	$25.02	$11.06	40,200
2015-10-19	$25.12	$25.45	$24.81	$24.99	$11.05	58,600
2015-10-16	$25.15	$25.42	$25.15	$25.28	$11.17	77,940
2015-10-15	$25.08	$25.59	$25.03	$25.13	$11.11	52,640
2015-10-14	$25.60	$25.60	$25.03	$25.20	$11.14	28,900
2015-10-13	$25.87	$25.87	$25.56	$25.57	$11.30	22,130
2015-10-12	$26.29	$26.30	$25.34	$25.81	$11.41	184,060
2015-10-09	$25.45	$27.00	$25.44	$25.81	$11.41	64,260
2015-10-08	$25.25	$26.50	$25.22	$25.51	$11.28	110,940
2015-10-07	$24.41	$24.41	$24.41	$24.41	$10.79	0
2015-10-06	$24.41	$24.41	$24.41	$24.41	$10.79	0
2015-10-05	$24.41	$24.41	$24.41	$24.41	$10.79	0
2015-10-02	$24.41	$24.41	$24.41	$24.41	$10.79	0
2015-10-01	$24.41	$24.41	$24.41	$24.41	$10.79	0
2015-09-30	$23.87	$24.50	$23.48	$24.41	$10.79	136,790
2015-09-29	$22.81	$23.58	$22.60	$23.58	$10.42	47,130
2015-09-28	$22.03	$23.00	$22.00	$22.81	$10.08	15,940
2015-09-25	$22.50	$22.99	$22.32	$22.57	$9.98	53,500
2015-09-24	$23.03	$23.66	$22.66	$22.92	$10.13	70,130
2015-09-23	$23.31	$23.50	$23.31	$23.50	$10.39	1,700
2015-09-22	$23.67	$23.69	$23.50	$23.66	$10.46	36,400
2015-09-21	$23.30	$23.56	$23.30	$23.54	$10.40	6,500
2015-09-18	$23.38	$23.38	$22.50	$23.38	$10.33	227,890
2015-09-17	$23.12	$23.50	$23.12	$23.16	$10.24	9,950
2015-09-16	$23.00	$23.60	$22.41	$23.32	$10.31	51,730
2015-09-15	$23.33	$23.33	$22.18	$22.71	$10.04	38,200
2015-09-14	$23.10	$23.81	$22.33	$22.50	$9.95	33,230
2015-09-11	$22.86	$23.90	$22.67	$23.48	$10.38	13,470
2015-09-10	$23.55	$23.79	$22.83	$22.86	$10.10	48,500
2015-09-09	$22.88	$23.93	$22.88	$23.51	$10.39	62,350
2015-09-08	$22.00	$23.33	$22.00	$23.31	$10.30	42,100
2015-09-07	$21.28	$22.43	$21.28	$22.00	$9.72	40,960
2015-09-04	$21.13	$21.13	$21.13	$21.13	$9.34	0
2015-09-03	$21.13	$21.13	$21.13	$21.13	$9.34	0
2015-09-02	$21.00	$21.70	$21.00	$21.13	$9.34	23,900
2015-09-01	$21.18	$22.00	$21.13	$21.23	$9.38	15,700

Jiangling Motors Corporation Ltd (200550) News Headlines

Recent Jiangling Motors Corporation Ltd (200550) News

Similar Companies to Jiangling Motors Corporation Ltd (200550) 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	--	--	--

Jiangling Motors Corporation Ltd (200550) Exchange: SHE