Anhui Shengyun Machinery Company Ltd (300090) Stock

Data as of July 17, 2025

$0.12 ($0.00) 0.00%

Anhui Shengyun Machinery Company Ltd - Daily Information

Click for more stock information on Anhui Shengyun Machinery Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$0.12
Previous Close	$0.12
High	$0.13
Low	$0.11
Adjusted Open	$0.12
Previous Adjusted Close	$0.12
Adjusted High	$0.13
Adjusted Low	$0.11

About Anhui Shengyun Machinery Company Ltd (300090)

Anhui Shengyun Machinery Co.,Ltd. is principally engaged in the research, development, manufacture and distribution of mechanical equipment products. The Company's main products are transportation equipment, including belt type conveyers, screw conveyors, scraper conveyors and bucket elevators, as well as dry desulfuration and de-dusting flue gas treatment systems. Its products are mainly applied in construction material, cement, metallurgy, mining, electric power, chemical and waste process industries, among others. It distributes its products primarily in domestic market. The Company acquired 80.36% stake in a Beijing-based company in early September 2013. It completed to acquire a 90.36% stake in the Beijing-based company, on September 11, 2013.

Invest in Anhui Shengyun Machinery Company Ltd (300090)

When you sign up and link your bank account, a surprise stock appears in your account.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Anhui Shengyun Machinery Company Ltd (300090)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-24	$0.12	$0.13	$0.11	$0.12	$0.12	28,991,850
2020-08-21	$0.13	$0.14	$0.12	$0.12	$0.12	49,638,550
2020-08-20	$0.13	$0.14	$0.13	$0.13	$0.13	16,758,360
2020-08-19	$0.14	$0.14	$0.13	$0.14	$0.14	18,551,150
2020-08-18	$0.13	$0.14	$0.12	$0.14	$0.14	22,650,610
2020-08-17	$0.13	$0.13	$0.12	$0.13	$0.13	22,377,340
2020-08-14	$0.12	$0.13	$0.12	$0.12	$0.12	11,930,220
2020-08-13	$0.12	$0.13	$0.11	$0.12	$0.12	8,843,760
2020-08-12	$0.12	$0.13	$0.11	$0.12	$0.12	22,681,210
2020-08-11	$0.12	$0.13	$0.12	$0.12	$0.12	8,709,280
2020-08-10	$0.12	$0.13	$0.11	$0.12	$0.12	20,033,000
2020-08-07	$0.13	$0.13	$0.12	$0.12	$0.12	55,326,910
2020-08-06	$0.13	$0.13	$0.12	$0.13	$0.13	15,097,440
2020-08-05	$0.12	$0.13	$0.12	$0.13	$0.13	10,793,110
2020-08-04	$0.13	$0.13	$0.12	$0.12	$0.12	12,473,200
2020-08-03	$0.12	$0.13	$0.12	$0.12	$0.12	19,532,510
2020-07-31	$0.12	$0.13	$0.11	$0.12	$0.12	26,366,060
2020-07-30	$0.12	$0.13	$0.11	$0.12	$0.12	51,907,250
2020-07-29	$0.12	$0.13	$0.11	$0.12	$0.12	34,490,830
2020-07-28	$0.11	$0.13	$0.11	$0.12	$0.12	44,295,330
2020-07-27	$0.13	$0.13	$0.12	$0.12	$0.12	69,402,580
2020-07-24	$0.14	$0.14	$0.13	$0.13	$0.13	103,527,570
2020-07-23	$0.14	$0.15	$0.14	$0.14	$0.14	89,487,240
2020-07-22	$0.15	$0.15	$0.15	$0.15	$0.15	15,597,900
2020-07-21	$0.17	$0.17	$0.17	$0.17	$0.17	8,246,200
2020-07-20	$0.19	$0.19	$0.19	$0.19	$0.19	1,042,500
2020-07-17	$0.21	$0.21	$0.21	$0.21	$0.21	149,900
2020-07-16	$0.23	$0.23	$0.23	$0.23	$0.23	132,700
2020-07-15	$0.26	$0.26	$0.26	$0.26	$0.26	116,200
2020-07-14	$0.29	$0.29	$0.29	$0.29	$0.29	152,300
2020-06-01	$0.26	$0.32	$0.26	$0.32	$0.32	196,935,120
2020-05-29	$0.29	$0.29	$0.29	$0.29	$0.29	46,228,900
2020-05-28	$0.32	$0.32	$0.32	$0.32	$0.32	12,803,600
2020-05-27	$0.36	$0.36	$0.36	$0.36	$0.36	4,504,200
2020-05-26	$0.40	$0.40	$0.40	$0.40	$0.40	6,738,100
2020-05-25	$0.44	$0.44	$0.44	$0.44	$0.44	6,439,500
2020-05-22	$0.49	$0.49	$0.49	$0.49	$0.49	11,207,800
2020-05-21	$0.54	$0.54	$0.54	$0.54	$0.54	22,181,200
2020-05-20	$0.60	$0.60	$0.60	$0.60	$0.60	16,401,400
2020-05-19	$0.73	$0.73	$0.67	$0.67	$0.67	70,985,700
2020-05-18	$0.83	$0.84	$0.74	$0.74	$0.74	60,266,780
2020-05-15	$0.84	$0.87	$0.81	$0.82	$0.82	31,332,970
2020-05-14	$0.84	$0.88	$0.81	$0.85	$0.85	39,057,460
2020-05-13	$0.90	$0.90	$0.85	$0.86	$0.86	48,007,240
2020-05-12	$0.94	$0.95	$0.90	$0.92	$0.92	36,151,600
2020-05-11	$0.93	$0.98	$0.92	$0.96	$0.96	51,088,650
2020-05-08	$0.91	$1.00	$0.90	$0.94	$0.94	60,163,000
2020-05-07	$0.95	$0.96	$0.90	$0.92	$0.92	42,669,050
2020-05-06	$0.96	$0.97	$0.93	$0.95	$0.95	30,991,470
2020-05-05	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-05-04	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-05-01	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-04-30	$1.00	$1.02	$0.95	$0.96	$0.96	47,840,310
2020-04-29	$1.02	$1.04	$1.01	$1.01	$1.01	15,692,110
2020-04-28	$1.06	$1.07	$1.01	$1.03	$1.03	22,462,620
2020-04-27	$1.02	$1.05	$1.01	$1.03	$1.03	26,005,360
2020-04-24	$1.08	$1.08	$1.02	$1.02	$1.02	23,678,800
2020-04-23	$1.09	$1.09	$1.06	$1.08	$1.08	21,987,520
2020-04-22	$1.08	$1.10	$1.07	$1.08	$1.08	24,495,320
2020-04-21	$1.10	$1.14	$1.07	$1.09	$1.09	31,770,110
2020-04-20	$1.09	$1.15	$1.05	$1.12	$1.12	40,994,720
2020-04-17	$1.06	$1.17	$1.05	$1.11	$1.11	71,574,530
2020-04-16	$1.08	$1.08	$1.05	$1.06	$1.06	31,699,560
2020-04-15	$1.15	$1.16	$1.04	$1.09	$1.09	55,017,230
2020-04-14	$1.16	$1.17	$1.14	$1.15	$1.15	14,899,400
2020-04-13	$1.17	$1.18	$1.13	$1.15	$1.15	21,309,210
2020-04-10	$1.18	$1.20	$1.16	$1.17	$1.17	19,951,000
2020-04-09	$1.19	$1.21	$1.18	$1.19	$1.19	24,016,980
2020-04-08	$1.20	$1.20	$1.18	$1.19	$1.19	20,377,800
2020-04-07	$1.19	$1.21	$1.18	$1.21	$1.21	26,003,670
2020-04-06	$1.19	$1.19	$1.19	$1.19	$1.19	0
2020-04-03	$1.19	$1.21	$1.18	$1.19	$1.19	18,632,480
2020-04-02	$1.16	$1.25	$1.15	$1.20	$1.20	32,454,100
2020-04-01	$1.17	$1.18	$1.16	$1.17	$1.17	15,753,400
2020-03-31	$1.19	$1.20	$1.17	$1.18	$1.18	15,888,700
2020-03-30	$1.20	$1.21	$1.17	$1.18	$1.18	17,579,670
2020-03-27	$1.23	$1.23	$1.21	$1.21	$1.21	16,456,430
2020-03-26	$1.24	$1.25	$1.22	$1.22	$1.22	21,867,660
2020-03-25	$1.23	$1.27	$1.21	$1.25	$1.25	35,267,550
2020-03-24	$1.21	$1.22	$1.19	$1.22	$1.22	17,669,100
2020-03-23	$1.22	$1.23	$1.19	$1.20	$1.20	15,865,400
2020-03-20	$1.23	$1.24	$1.22	$1.24	$1.24	15,926,410
2020-03-19	$1.21	$1.23	$1.20	$1.22	$1.22	18,410,030
2020-03-18	$1.27	$1.27	$1.21	$1.22	$1.22	19,515,300
2020-03-17	$1.24	$1.26	$1.19	$1.25	$1.25	26,868,100
2020-03-16	$1.28	$1.30	$1.23	$1.24	$1.24	24,139,260
2020-03-13	$1.26	$1.29	$1.23	$1.27	$1.27	26,593,800
2020-03-12	$1.34	$1.35	$1.29	$1.30	$1.30	36,271,300
2020-03-11	$1.33	$1.39	$1.32	$1.35	$1.35	46,314,890
2020-03-10	$1.28	$1.34	$1.28	$1.33	$1.33	32,286,790
2020-03-09	$1.35	$1.36	$1.31	$1.31	$1.31	28,194,000
2020-03-06	$1.35	$1.37	$1.34	$1.36	$1.36	33,451,040
2020-03-05	$1.36	$1.38	$1.35	$1.37	$1.37	36,934,820
2020-03-04	$1.36	$1.38	$1.35	$1.36	$1.36	34,183,330
2020-03-03	$1.38	$1.41	$1.35	$1.38	$1.38	57,258,570
2020-03-02	$1.32	$1.37	$1.31	$1.36	$1.36	30,877,600
2020-02-28	$1.40	$1.40	$1.31	$1.32	$1.32	53,233,000
2020-02-27	$1.41	$1.45	$1.40	$1.43	$1.43	56,455,840
2020-02-26	$1.39	$1.46	$1.37	$1.42	$1.42	65,550,400
2020-02-25	$1.39	$1.41	$1.36	$1.40	$1.40	50,203,760
2020-02-24	$1.44	$1.44	$1.41	$1.43	$1.43	39,357,710
2020-02-21	$1.40	$1.45	$1.38	$1.45	$1.45	64,180,720
2020-02-20	$1.40	$1.44	$1.37	$1.41	$1.41	51,839,700
2020-02-19	$1.48	$1.48	$1.40	$1.40	$1.40	59,650,000
2020-02-18	$1.43	$1.47	$1.41	$1.45	$1.45	55,910,290
2020-02-17	$1.40	$1.43	$1.38	$1.42	$1.42	47,609,990
2020-02-14	$1.41	$1.43	$1.37	$1.39	$1.39	47,728,070
2020-02-13	$1.40	$1.49	$1.34	$1.43	$1.43	69,352,150
2020-02-12	$1.36	$1.41	$1.34	$1.39	$1.39	49,738,280
2020-02-11	$1.40	$1.45	$1.36	$1.38	$1.38	84,472,010
2020-02-10	$1.49	$1.58	$1.46	$1.51	$1.51	119,884,720
2020-02-07	$1.30	$1.44	$1.28	$1.44	$1.44	71,609,300
2020-02-06	$1.33	$1.33	$1.27	$1.31	$1.31	42,713,740
2020-02-05	$1.24	$1.31	$1.24	$1.28	$1.28	45,564,700
2020-02-04	$1.16	$1.26	$1.16	$1.24	$1.24	37,130,790
2020-02-03	$1.26	$1.28	$1.26	$1.26	$1.26	14,494,400
2020-01-31	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-01-30	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-01-29	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-01-28	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-01-27	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-01-24	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-01-23	$1.38	$1.43	$1.37	$1.40	$1.40	26,107,890
2020-01-22	$1.38	$1.40	$1.34	$1.38	$1.38	24,343,610
2020-01-21	$1.40	$1.44	$1.37	$1.38	$1.38	30,951,120
2020-01-20	$1.40	$1.42	$1.33	$1.40	$1.40	36,177,990
2020-01-17	$1.47	$1.48	$1.40	$1.41	$1.41	36,137,100
2020-01-16	$1.44	$1.50	$1.43	$1.47	$1.47	33,092,640
2020-01-15	$1.53	$1.54	$1.46	$1.47	$1.47	53,447,800
2020-01-14	$1.56	$1.57	$1.52	$1.54	$1.54	49,079,900
2020-01-13	$1.58	$1.61	$1.53	$1.56	$1.56	63,612,380
2020-01-10	$1.54	$1.64	$1.53	$1.61	$1.61	76,270,160
2020-01-09	$1.57	$1.60	$1.53	$1.55	$1.55	43,927,310
2020-01-08	$1.64	$1.65	$1.53	$1.55	$1.55	71,777,520
2020-01-07	$1.61	$1.67	$1.56	$1.65	$1.65	81,786,310
2020-01-06	$1.65	$1.75	$1.51	$1.66	$1.66	164,872,410
2020-01-03	$1.65	$1.65	$1.65	$1.65	$1.65	6,748,120
2020-01-02	$1.50	$1.50	$1.50	$1.50	$1.50	13,344,910
2020-01-01	$1.36	$1.36	$1.36	$1.36	$1.36	0
2019-12-31	$1.33	$1.42	$1.32	$1.36	$1.36	54,186,100
2019-12-30	$1.32	$1.35	$1.31	$1.34	$1.34	23,192,900
2019-12-27	$1.37	$1.38	$1.33	$1.34	$1.34	27,159,090
2019-12-26	$1.36	$1.38	$1.33	$1.36	$1.36	29,716,900
2019-12-25	$1.38	$1.42	$1.34	$1.35	$1.35	40,031,780
2019-12-24	$1.33	$1.41	$1.31	$1.38	$1.38	54,928,920
2019-12-23	$1.33	$1.37	$1.25	$1.32	$1.32	51,381,800
2019-12-20	$1.44	$1.44	$1.39	$1.39	$1.39	41,026,380
2019-12-19	$1.37	$1.45	$1.35	$1.43	$1.43	66,423,750
2019-12-18	$1.36	$1.42	$1.34	$1.38	$1.38	46,206,200
2019-12-17	$1.33	$1.37	$1.32	$1.36	$1.36	40,952,190
2019-12-16	$1.30	$1.34	$1.30	$1.33	$1.33	32,107,860
2019-12-13	$1.30	$1.32	$1.29	$1.31	$1.31	18,156,400
2019-12-12	$1.32	$1.33	$1.29	$1.30	$1.30	26,157,900
2019-12-11	$1.30	$1.38	$1.29	$1.34	$1.34	47,475,000
2019-12-10	$1.30	$1.31	$1.28	$1.29	$1.29	20,408,200
2019-12-09	$1.31	$1.32	$1.30	$1.31	$1.31	20,386,010
2019-12-06	$1.31	$1.33	$1.30	$1.32	$1.32	18,314,000
2019-12-05	$1.30	$1.34	$1.30	$1.31	$1.31	20,999,200
2019-12-04	$1.33	$1.34	$1.31	$1.32	$1.32	22,704,100
2019-12-03	$1.31	$1.36	$1.28	$1.33	$1.33	22,734,000
2019-12-02	$1.34	$1.34	$1.31	$1.31	$1.31	16,643,790
2019-11-29	$1.34	$1.35	$1.30	$1.34	$1.34	17,998,490
2019-11-28	$1.37	$1.37	$1.33	$1.34	$1.34	17,940,430
2019-11-27	$1.36	$1.39	$1.35	$1.37	$1.37	20,668,700
2019-11-26	$1.36	$1.38	$1.34	$1.35	$1.35	18,861,150
2019-11-25	$1.40	$1.43	$1.33	$1.38	$1.38	30,195,750
2019-11-22	$1.37	$1.50	$1.36	$1.42	$1.42	48,345,300
2019-11-21	$1.38	$1.41	$1.36	$1.37	$1.37	19,667,410
2019-11-20	$1.38	$1.43	$1.36	$1.39	$1.39	30,419,700
2019-11-19	$1.35	$1.42	$1.33	$1.38	$1.38	37,327,100
2019-11-18	$1.28	$1.36	$1.28	$1.32	$1.32	22,691,070
2019-11-15	$1.34	$1.34	$1.30	$1.30	$1.30	18,634,130
2019-11-14	$1.32	$1.35	$1.30	$1.33	$1.33	21,004,690
2019-11-13	$1.28	$1.34	$1.26	$1.32	$1.32	34,561,230
2019-11-12	$1.36	$1.37	$1.23	$1.30	$1.30	44,851,430
2019-11-11	$1.42	$1.42	$1.34	$1.36	$1.36	34,016,300
2019-11-08	$1.41	$1.44	$1.40	$1.42	$1.42	27,723,100
2019-11-07	$1.47	$1.48	$1.40	$1.42	$1.42	35,199,100
2019-11-06	$1.44	$1.51	$1.43	$1.46	$1.46	34,318,130
2019-11-05	$1.46	$1.47	$1.40	$1.43	$1.43	35,496,600
2019-11-04	$1.56	$1.57	$1.41	$1.49	$1.49	61,221,600
2019-11-01	$1.54	$1.59	$1.54	$1.57	$1.57	29,444,430
2019-10-31	$1.55	$1.58	$1.53	$1.54	$1.54	31,749,200
2019-10-30	$1.61	$1.63	$1.56	$1.56	$1.56	41,273,300
2019-10-29	$1.67	$1.70	$1.63	$1.63	$1.63	41,044,500
2019-10-28	$1.70	$1.72	$1.65	$1.70	$1.70	48,869,230
2019-10-25	$1.76	$1.80	$1.72	$1.74	$1.74	56,288,400
2019-10-24	$1.71	$1.85	$1.67	$1.80	$1.80	82,566,140
2019-10-23	$1.70	$1.82	$1.70	$1.72	$1.72	51,747,970
2019-10-22	$1.68	$1.75	$1.65	$1.71	$1.71	59,892,400
2019-10-21	$1.70	$1.88	$1.66	$1.76	$1.76	110,385,420
2019-10-18	$1.56	$1.73	$1.56	$1.72	$1.72	97,692,550
2019-10-17	$1.61	$1.62	$1.56	$1.57	$1.57	20,666,090
2019-10-16	$1.61	$1.64	$1.60	$1.61	$1.61	17,392,130
2019-10-15	$1.64	$1.64	$1.60	$1.60	$1.60	15,593,460
2019-10-14	$1.63	$1.66	$1.61	$1.64	$1.64	33,496,770
2019-10-11	$1.59	$1.68	$1.59	$1.65	$1.65	32,642,500
2019-10-10	$1.59	$1.60	$1.56	$1.60	$1.60	19,195,500
2019-10-09	$1.59	$1.59	$1.55	$1.58	$1.58	15,259,720
2019-10-08	$1.57	$1.62	$1.55	$1.59	$1.59	16,982,350
2019-10-07	$1.57	$1.57	$1.57	$1.57	$1.57	0
2019-10-04	$1.57	$1.57	$1.57	$1.57	$1.57	0
2019-10-03	$1.57	$1.57	$1.57	$1.57	$1.57	0
2019-10-02	$1.57	$1.57	$1.57	$1.57	$1.57	0
2019-10-01	$1.57	$1.57	$1.57	$1.57	$1.57	0
2019-09-30	$1.62	$1.62	$1.55	$1.57	$1.57	25,228,740
2019-09-27	$1.61	$1.65	$1.60	$1.62	$1.62	20,010,490
2019-09-26	$1.62	$1.66	$1.61	$1.61	$1.61	23,129,630
2019-09-25	$1.63	$1.66	$1.61	$1.63	$1.63	23,689,910
2019-09-24	$1.63	$1.74	$1.60	$1.66	$1.66	36,223,040
2019-09-23	$1.66	$1.69	$1.62	$1.63	$1.63	23,458,900
2019-09-20	$1.67	$1.73	$1.66	$1.68	$1.68	31,422,700
2019-09-19	$1.67	$1.69	$1.62	$1.67	$1.67	25,470,240
2019-09-18	$1.73	$1.74	$1.66	$1.67	$1.67	49,183,040
2019-09-17	$1.76	$1.81	$1.74	$1.75	$1.75	41,130,190
2019-09-16	$1.79	$1.81	$1.74	$1.76	$1.76	47,194,940
2019-09-13	$1.82	$1.82	$1.82	$1.82	$1.82	0
2019-09-12	$1.82	$1.83	$1.78	$1.82	$1.82	32,097,600
2019-09-11	$1.84	$1.85	$1.81	$1.81	$1.81	45,507,310
2019-09-10	$1.81	$1.90	$1.80	$1.87	$1.87	81,510,450
2019-09-09	$1.84	$1.84	$1.78	$1.83	$1.83	41,256,740
2019-09-06	$1.82	$1.87	$1.76	$1.83	$1.83	53,666,960
2019-09-05	$1.88	$1.89	$1.84	$1.85	$1.85	43,619,160
2019-09-04	$1.84	$1.92	$1.81	$1.86	$1.86	46,124,220
2019-09-03	$1.85	$1.89	$1.81	$1.82	$1.82	44,739,500
2019-09-02	$1.82	$1.95	$1.81	$1.87	$1.87	63,231,610
2019-08-30	$1.95	$2.11	$1.80	$1.91	$1.91	126,831,800
2019-08-29	$1.71	$1.94	$1.71	$1.94	$1.94	101,703,860
2019-08-28	$1.90	$1.90	$1.76	$1.76	$1.76	108,354,660
2019-08-27	$1.61	$1.74	$1.59	$1.74	$1.74	45,831,080
2019-08-26	$1.57	$1.60	$1.54	$1.58	$1.58	24,706,930
2019-08-23	$1.67	$1.67	$1.62	$1.62	$1.62	31,316,420
2019-08-22	$1.67	$1.70	$1.62	$1.68	$1.68	45,695,650
2019-08-21	$1.62	$1.67	$1.62	$1.67	$1.67	32,793,700
2019-08-20	$1.65	$1.69	$1.63	$1.65	$1.65	36,797,660
2019-08-19	$1.60	$1.67	$1.58	$1.65	$1.65	42,140,250
2019-08-16	$1.62	$1.63	$1.58	$1.60	$1.60	26,343,460
2019-08-15	$1.60	$1.62	$1.56	$1.61	$1.61	27,739,220
2019-08-14	$1.60	$1.65	$1.60	$1.62	$1.62	38,132,350
2019-08-13	$1.60	$1.61	$1.57	$1.58	$1.58	25,736,600
2019-08-12	$1.58	$1.64	$1.54	$1.62	$1.62	39,746,850
2019-08-09	$1.60	$1.73	$1.59	$1.64	$1.64	46,792,830
2019-08-08	$1.62	$1.65	$1.61	$1.62	$1.62	24,271,230
2019-08-07	$1.67	$1.70	$1.61	$1.62	$1.62	33,217,200
2019-08-06	$1.72	$1.73	$1.58	$1.66	$1.66	47,439,760
2019-08-05	$1.75	$1.80	$1.70	$1.74	$1.74	39,130,000
2019-08-02	$1.70	$1.81	$1.68	$1.75	$1.75	42,421,200
2019-08-01	$1.81	$1.82	$1.74	$1.75	$1.75	43,165,040
2019-07-31	$1.86	$1.86	$1.81	$1.82	$1.82	43,096,690
2019-07-30	$1.90	$1.95	$1.87	$1.88	$1.88	44,534,760
2019-07-29	$1.88	$1.96	$1.82	$1.93	$1.93	64,510,940
2019-07-26	$1.95	$2.05	$1.93	$1.98	$1.98	57,732,700
2019-07-25	$1.99	$2.00	$1.91	$1.94	$1.94	53,996,220
2019-07-24	$2.00	$2.03	$1.97	$2.00	$2.00	61,902,660
2019-07-23	$2.06	$2.09	$1.96	$2.01	$2.01	78,160,500
2019-07-22	$2.05	$2.18	$1.96	$2.08	$2.08	130,729,360
2019-07-19	$1.84	$1.99	$1.82	$1.99	$1.99	96,197,670
2019-07-18	$1.88	$1.90	$1.81	$1.81	$1.81	50,350,600
2019-07-17	$1.98	$1.99	$1.90	$1.91	$1.91	43,269,730
2019-07-16	$2.00	$2.00	$1.94	$1.95	$1.95	40,817,740
2019-07-15	$1.91	$2.02	$1.85	$1.96	$1.96	60,371,800
2019-07-12	$2.04	$2.07	$1.98	$2.00	$2.00	54,087,500
2019-07-11	$2.01	$2.09	$1.92	$2.07	$2.07	85,045,300
2019-07-10	$2.08	$2.08	$1.95	$1.99	$1.99	55,234,100
2019-07-09	$2.06	$2.12	$2.03	$2.04	$2.04	57,260,020
2019-07-08	$2.21	$2.21	$2.00	$2.02	$2.02	84,369,550
2019-07-05	$2.18	$2.29	$2.12	$2.20	$2.20	106,752,220
2019-07-04	$2.43	$2.48	$2.31	$2.33	$2.33	97,364,490
2019-07-03	$2.33	$2.45	$2.29	$2.43	$2.43	116,159,790
2019-07-02	$2.32	$2.45	$2.25	$2.31	$2.31	129,722,350
2019-07-01	$2.50	$2.69	$2.42	$2.46	$2.46	221,219,910
2019-06-28	$2.23	$2.64	$2.23	$2.50	$2.50	253,019,160
2019-06-27	$2.16	$2.63	$2.16	$2.48	$2.48	281,199,950
2019-06-26	$2.40	$2.40	$2.40	$2.40	$2.40	24,210,400
2019-06-25	$2.49	$2.67	$2.25	$2.67	$2.67	325,869,030
2019-06-24	$2.43	$2.43	$2.43	$2.43	$2.43	6,381,630
2019-06-21	$2.21	$2.21	$2.21	$2.21	$2.21	7,972,440
2019-06-20	$2.01	$2.01	$2.01	$2.01	$2.01	17,024,220
2019-06-19	$1.76	$1.83	$1.67	$1.83	$1.83	85,550,520
2019-06-18	$1.75	$1.80	$1.65	$1.66	$1.66	126,977,800
2019-06-17	$1.90	$2.02	$1.69	$1.83	$1.83	193,531,430
2019-06-14	$1.88	$1.88	$1.88	$1.88	$1.88	14,902,180
2019-06-13	$1.71	$1.71	$1.71	$1.71	$1.71	4,211,630
2019-06-12	$1.55	$1.55	$1.55	$1.55	$1.55	5,124,250
2019-06-11	$1.38	$1.41	$1.34	$1.41	$1.41	32,836,280
2019-06-10	$1.22	$1.28	$1.21	$1.28	$1.28	42,548,600
2019-06-07	$1.16	$1.16	$1.16	$1.16	$1.16	0
2019-06-06	$1.24	$1.28	$1.15	$1.16	$1.16	86,625,440
2019-06-05	$1.21	$1.43	$1.21	$1.28	$1.28	139,745,000
2019-06-04	$1.34	$1.34	$1.34	$1.34	$1.34	3,673,100
2019-06-03	$1.49	$1.49	$1.49	$1.49	$1.49	5,231,800
2019-05-31	$1.65	$1.65	$1.65	$1.65	$1.65	22,920,400
2019-05-30	$1.88	$1.89	$1.75	$1.83	$1.83	27,053,660
2019-05-29	$1.89	$1.91	$1.86	$1.87	$1.87	17,664,200
2019-05-28	$1.91	$1.94	$1.88	$1.90	$1.90	25,304,400
2019-05-27	$1.88	$1.91	$1.84	$1.90	$1.90	25,886,660
2019-05-24	$1.88	$1.93	$1.83	$1.84	$1.84	25,752,400
2019-05-23	$1.93	$1.94	$1.85	$1.88	$1.88	38,675,800
2019-05-22	$1.94	$2.02	$1.89	$1.97	$1.97	44,397,610
2019-05-21	$1.85	$1.96	$1.85	$1.93	$1.93	30,571,370
2019-05-20	$1.95	$1.95	$1.80	$1.87	$1.87	29,986,420
2019-05-17	$2.07	$2.08	$1.90	$1.92	$1.92	45,740,170
2019-05-16	$2.10	$2.10	$2.03	$2.06	$2.06	27,179,200
2019-05-15	$2.02	$2.08	$2.02	$2.07	$2.07	34,718,360
2019-05-14	$1.99	$2.05	$1.97	$2.00	$2.00	32,759,840
2019-05-13	$2.10	$2.13	$2.02	$2.05	$2.05	36,530,800
2019-05-10	$2.10	$2.18	$2.06	$2.16	$2.16	49,879,630
2019-05-09	$2.04	$2.20	$2.04	$2.11	$2.11	50,631,830
2019-05-08	$2.03	$2.10	$1.99	$2.06	$2.06	33,686,000
2019-05-07	$2.00	$2.09	$1.96	$2.07	$2.07	43,998,870
2019-05-06	$2.10	$2.10	$1.93	$1.96	$1.96	53,468,070
2019-05-03	$2.14	$2.14	$2.14	$2.14	$2.14	0
2019-05-02	$2.14	$2.14	$2.14	$2.14	$2.14	0
2019-05-01	$2.14	$2.14	$2.14	$2.14	$2.14	0
2019-04-30	$2.01	$2.19	$2.01	$2.14	$2.14	54,940,590
2019-04-29	$2.24	$2.29	$2.09	$2.09	$2.09	79,039,710
2019-04-26	$2.42	$2.52	$2.32	$2.32	$2.32	105,320,520
2019-04-25	$2.72	$2.74	$2.58	$2.58	$2.58	180,753,490
2019-04-24	$2.60	$2.87	$2.59	$2.87	$2.87	194,124,200
2019-04-23	$2.73	$2.78	$2.53	$2.61	$2.61	85,740,700
2019-04-22	$2.66	$2.84	$2.62	$2.78	$2.78	104,368,350
2019-04-19	$2.62	$2.72	$2.60	$2.68	$2.68	71,207,800
2019-04-18	$2.69	$2.77	$2.57	$2.65	$2.65	84,013,560
2019-04-17	$2.53	$2.72	$2.51	$2.63	$2.63	86,807,520
2019-04-16	$2.38	$2.52	$2.36	$2.52	$2.52	50,952,510
2019-04-15	$2.51	$2.54	$2.45	$2.45	$2.45	65,411,140
2019-04-12	$2.54	$2.63	$2.43	$2.50	$2.50	107,406,230
2019-04-11	$2.99	$3.06	$2.68	$2.70	$2.70	215,365,370
2019-04-10	$2.50	$2.85	$2.47	$2.85	$2.85	151,722,200
2019-04-09	$2.44	$2.68	$2.39	$2.59	$2.59	117,152,490
2019-04-08	$2.41	$2.50	$2.28	$2.46	$2.46	94,502,500
2019-04-05	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-04-04	$2.41	$2.46	$2.36	$2.37	$2.37	54,269,610
2019-04-03	$2.40	$2.47	$2.38	$2.44	$2.44	49,309,660
2019-04-02	$2.38	$2.55	$2.36	$2.43	$2.43	93,084,440
2019-04-01	$2.25	$2.39	$2.24	$2.39	$2.39	75,174,210
2019-03-29	$2.19	$2.28	$2.12	$2.26	$2.26	105,987,760
2019-03-28	$2.41	$2.45	$2.34	$2.35	$2.35	34,410,370
2019-03-27	$2.47	$2.49	$2.35	$2.40	$2.40	37,569,060
2019-03-26	$2.58	$2.62	$2.43	$2.45	$2.45	41,661,220
2019-03-25	$2.58	$2.66	$2.55	$2.57	$2.57	45,815,170
2019-03-22	$2.73	$2.74	$2.61	$2.67	$2.67	57,134,710
2019-03-21	$2.68	$2.81	$2.66	$2.75	$2.75	101,751,390
2019-03-20	$2.59	$2.74	$2.53	$2.72	$2.72	82,891,570
2019-03-19	$2.58	$2.65	$2.57	$2.58	$2.58	49,655,070
2019-03-18	$2.57	$2.58	$2.51	$2.56	$2.56	42,714,330
2019-03-15	$2.48	$2.55	$2.46	$2.50	$2.50	56,983,300
2019-03-14	$2.62	$2.66	$2.40	$2.46	$2.46	77,038,450
2019-03-13	$2.81	$2.83	$2.55	$2.64	$2.64	86,319,330
2019-03-12	$2.87	$2.90	$2.73	$2.82	$2.82	106,776,510
2019-03-11	$2.67	$2.85	$2.65	$2.84	$2.84	102,327,360
2019-03-08	$2.93	$3.03	$2.76	$2.76	$2.76	134,793,510
2019-03-07	$2.83	$3.11	$2.77	$3.07	$3.07	204,279,950
2019-03-06	$2.57	$2.83	$2.53	$2.83	$2.83	182,021,880
2019-03-05	$2.55	$2.59	$2.47	$2.57	$2.57	93,241,680
2019-03-04	$2.45	$2.62	$2.44	$2.54	$2.54	125,901,270
2019-03-01	$2.48	$2.52	$2.34	$2.45	$2.45	86,511,510
2019-02-28	$2.53	$2.68	$2.45	$2.45	$2.45	140,118,160
2019-02-27	$2.33	$2.56	$2.31	$2.52	$2.52	144,082,120
2019-02-26	$2.25	$2.45	$2.22	$2.36	$2.36	135,880,020
2019-02-25	$2.13	$2.32	$2.11	$2.25	$2.25	110,712,650
2019-02-22	$2.05	$2.14	$2.05	$2.12	$2.12	56,764,660
2019-02-21	$2.18	$2.19	$2.08	$2.10	$2.10	69,536,980
2019-02-20	$2.19	$2.19	$2.10	$2.16	$2.16	97,229,090
2019-02-19	$2.05	$2.23	$2.02	$2.23	$2.23	129,089,690
2019-02-18	$1.94	$2.03	$1.92	$2.03	$2.03	58,173,780
2019-02-15	$1.92	$1.98	$1.91	$1.93	$1.93	46,631,600
2019-02-14	$1.91	$1.95	$1.90	$1.91	$1.91	34,442,200
2019-02-13	$1.92	$1.94	$1.87	$1.90	$1.90	39,544,420
2019-02-12	$1.86	$1.96	$1.84	$1.89	$1.89	42,368,490
2019-02-11	$1.78	$1.88	$1.78	$1.85	$1.85	34,313,300
2019-02-08	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-02-07	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-02-06	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-02-05	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-02-04	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-02-01	$1.68	$1.76	$1.67	$1.75	$1.75	34,798,760
2019-01-31	$1.79	$1.80	$1.61	$1.66	$1.66	44,223,170
2019-01-30	$1.70	$1.81	$1.70	$1.76	$1.76	42,130,620
2019-01-29	$1.99	$2.01	$1.79	$1.83	$1.83	44,384,440
2019-01-28	$2.11	$2.12	$1.97	$1.99	$1.99	38,933,090
2019-01-25	$2.20	$2.22	$2.10	$2.10	$2.10	31,454,700
2019-01-24	$2.25	$2.28	$2.18	$2.19	$2.19	30,764,560
2019-01-23	$2.30	$2.33	$2.24	$2.27	$2.27	26,798,920
2019-01-22	$2.35	$2.40	$2.32	$2.33	$2.33	33,081,100
2019-01-21	$2.39	$2.40	$2.25	$2.33	$2.33	35,905,380
2019-01-18	$2.33	$2.46	$2.33	$2.38	$2.38	42,445,520
2019-01-17	$2.31	$2.39	$2.29	$2.35	$2.35	26,869,260
2019-01-16	$2.33	$2.40	$2.32	$2.34	$2.34	26,839,500
2019-01-15	$2.32	$2.35	$2.30	$2.34	$2.34	20,408,490
2019-01-14	$2.38	$2.40	$2.31	$2.33	$2.33	34,069,340
2019-01-11	$2.30	$2.52	$2.30	$2.40	$2.40	54,274,940
2019-01-10	$2.36	$2.43	$2.33	$2.34	$2.34	29,161,830
2019-01-09	$2.35	$2.40	$2.32	$2.35	$2.35	30,615,050
2019-01-08	$2.31	$2.42	$2.28	$2.35	$2.35	34,803,270
2019-01-07	$2.25	$2.43	$2.23	$2.33	$2.33	39,832,070
2019-01-04	$2.14	$2.26	$2.11	$2.24	$2.24	31,028,550
2019-01-03	$2.19	$2.22	$2.16	$2.18	$2.18	19,832,830
2019-01-02	$2.17	$2.19	$2.14	$2.15	$2.15	12,259,250
2019-01-01	$2.15	$2.15	$2.15	$2.15	$2.15	0
2018-12-31	$2.15	$2.15	$2.15	$2.15	$2.15	0
2018-12-28	$2.16	$2.20	$2.14	$2.15	$2.15	16,973,030
2018-12-27	$2.27	$2.29	$2.13	$2.14	$2.14	21,075,800
2018-12-26	$2.32	$2.32	$2.32	$2.32	$2.32	0
2018-12-25	$2.32	$2.32	$2.32	$2.32	$2.32	0
2018-12-24	$2.35	$2.36	$2.30	$2.32	$2.32	14,520,470
2018-12-21	$2.35	$2.37	$2.32	$2.34	$2.34	18,511,870
2018-12-20	$2.29	$2.44	$2.29	$2.35	$2.35	35,567,140
2018-12-19	$2.37	$2.37	$2.28	$2.29	$2.29	21,601,620
2018-12-18	$2.34	$2.38	$2.32	$2.36	$2.36	17,320,530
2018-12-17	$2.35	$2.39	$2.28	$2.36	$2.36	27,471,540
2018-12-14	$2.44	$2.52	$2.38	$2.40	$2.40	37,280,250
2018-12-13	$2.44	$2.49	$2.43	$2.44	$2.44	22,775,110
2018-12-12	$2.48	$2.50	$2.44	$2.45	$2.45	22,214,290
2018-12-11	$2.43	$2.50	$2.42	$2.46	$2.46	21,775,810
2018-12-10	$2.46	$2.46	$2.38	$2.41	$2.41	20,910,720
2018-12-07	$2.54	$2.56	$2.47	$2.48	$2.48	22,391,600
2018-12-06	$2.56	$2.60	$2.50	$2.52	$2.52	28,147,490
2018-12-05	$2.52	$2.64	$2.49	$2.60	$2.60	42,680,110
2018-12-04	$2.56	$2.60	$2.54	$2.60	$2.60	33,354,420
2018-12-03	$2.54	$2.63	$2.51	$2.56	$2.56	43,872,300
2018-11-30	$2.49	$2.52	$2.39	$2.47	$2.47	32,821,500
2018-11-29	$2.57	$2.62	$2.51	$2.51	$2.51	43,880,200
2018-11-28	$2.56	$2.59	$2.39	$2.58	$2.58	56,395,050
2018-11-27	$2.65	$2.68	$2.56	$2.61	$2.61	30,099,400
2018-11-26	$2.62	$2.68	$2.56	$2.59	$2.59	41,927,370
2018-11-23	$2.91	$2.94	$2.66	$2.66	$2.66	82,131,770
2018-11-22	$2.97	$2.99	$2.86	$2.95	$2.95	74,629,270
2018-11-21	$2.99	$3.01	$2.86	$2.99	$2.99	127,430,500
2018-11-20	$2.87	$3.07	$2.86	$3.07	$3.07	163,395,230
2018-11-19	$2.83	$2.86	$2.71	$2.79	$2.79	50,590,000
2018-11-16	$2.88	$2.95	$2.84	$2.87	$2.87	61,242,780
2018-11-15	$2.88	$2.91	$2.81	$2.90	$2.90	67,515,730
2018-11-14	$2.83	$3.03	$2.81	$2.93	$2.93	112,642,130
2018-11-13	$2.80	$2.97	$2.76	$2.89	$2.89	153,488,780
2018-11-12	$2.58	$2.78	$2.54	$2.78	$2.78	128,658,560
2018-11-09	$2.50	$2.62	$2.47	$2.53	$2.53	61,444,010
2018-11-08	$2.46	$2.68	$2.44	$2.54	$2.54	88,711,570
2018-11-07	$2.42	$2.55	$2.40	$2.45	$2.45	63,681,700
2018-11-06	$2.46	$2.51	$2.38	$2.43	$2.43	49,387,270
2018-11-05	$2.50	$2.60	$2.46	$2.51	$2.51	54,896,000
2018-11-02	$2.43	$2.49	$2.40	$2.45	$2.45	42,853,500
2018-11-01	$2.41	$2.46	$2.36	$2.38	$2.38	36,068,900
2018-10-31	$2.40	$2.47	$2.38	$2.40	$2.40	27,173,500
2018-10-30	$2.33	$2.44	$2.32	$2.39	$2.39	24,894,670
2018-10-29	$2.41	$2.45	$2.33	$2.34	$2.34	18,060,180
2018-10-26	$2.43	$2.54	$2.39	$2.43	$2.43	40,877,430
2018-10-25	$2.26	$2.46	$2.26	$2.44	$2.44	41,923,610
2018-10-24	$2.37	$2.47	$2.35	$2.38	$2.38	38,761,060
2018-10-23	$2.36	$2.52	$2.32	$2.38	$2.38	73,525,290
2018-10-22	$2.26	$2.40	$2.24	$2.34	$2.34	54,500,150
2018-10-19	$2.09	$2.23	$2.08	$2.20	$2.20	36,329,090
2018-10-18	$2.32	$2.35	$2.17	$2.17	$2.17	48,175,650
2018-10-17	$2.45	$2.49	$2.36	$2.41	$2.41	47,024,980
2018-10-16	$2.35	$2.60	$2.30	$2.45	$2.45	77,693,410
2018-10-15	$2.49	$2.52	$2.34	$2.36	$2.36	44,195,960
2018-10-12	$2.60	$2.60	$2.39	$2.49	$2.49	42,272,370
2018-10-11	$2.80	$2.80	$2.63	$2.63	$2.63	46,464,920
2018-10-10	$2.93	$3.00	$2.91	$2.92	$2.92	27,291,200
2018-10-09	$2.98	$3.02	$2.92	$2.98	$2.98	26,097,660
2018-10-08	$3.06	$3.10	$2.96	$2.98	$2.98	35,404,130
2018-10-05	$3.15	$3.15	$3.15	$3.15	$3.15	0
2018-10-04	$3.15	$3.15	$3.15	$3.15	$3.15	0
2018-10-03	$3.15	$3.15	$3.15	$3.15	$3.15	0
2018-10-02	$3.15	$3.15	$3.15	$3.15	$3.15	0
2018-10-01	$3.15	$3.15	$3.15	$3.15	$3.15	0
2018-09-28	$3.15	$3.20	$3.13	$3.15	$3.15	37,443,990
2018-09-27	$3.24	$3.27	$3.13	$3.18	$3.18	56,301,320
2018-09-26	$3.18	$3.28	$3.16	$3.23	$3.23	62,365,090
2018-09-25	$3.11	$3.24	$3.11	$3.20	$3.20	58,128,280
2018-09-24	$3.15	$3.15	$3.15	$3.15	$3.15	0
2018-09-21	$3.26	$3.29	$3.11	$3.15	$3.15	104,637,810
2018-09-20	$2.95	$3.29	$2.95	$3.29	$3.29	92,919,770
2018-09-19	$3.03	$3.09	$2.96	$2.99	$2.99	51,624,090
2018-09-18	$2.90	$3.02	$2.85	$2.99	$2.99	59,747,590
2018-09-17	$2.85	$2.96	$2.81	$2.89	$2.89	30,405,540
2018-09-14	$2.95	$2.98	$2.85	$2.85	$2.85	35,919,600
2018-09-13	$3.04	$3.06	$2.93	$2.97	$2.97	41,146,900
2018-09-12	$3.04	$3.12	$2.99	$3.01	$3.01	53,783,300
2018-09-11	$2.92	$3.10	$2.85	$3.01	$3.01	59,463,500
2018-09-10	$3.00	$3.10	$2.95	$2.95	$2.95	70,993,970
2018-09-07	$2.88	$3.09	$2.88	$3.04	$3.04	86,106,620
2018-09-06	$2.99	$2.99	$2.83	$2.86	$2.86	58,765,600
2018-09-05	$2.98	$3.13	$2.92	$2.99	$2.99	123,232,600
2018-09-04	$2.68	$2.98	$2.68	$2.98	$2.98	102,288,330
2018-09-03	$2.65	$2.74	$2.60	$2.71	$2.71	40,035,540
2018-08-31	$2.73	$2.74	$2.61	$2.64	$2.64	36,630,650
2018-08-30	$2.84	$2.87	$2.67	$2.73	$2.73	49,196,050
2018-08-29	$2.97	$2.98	$2.88	$2.88	$2.88	34,823,250
2018-08-28	$3.02	$3.05	$2.96	$2.97	$2.97	45,296,540
2018-08-27	$2.95	$3.09	$2.88	$3.04	$3.04	76,385,450
2018-08-24	$2.91	$3.02	$2.83	$2.95	$2.95	46,217,300
2018-08-23	$2.94	$2.98	$2.90	$2.92	$2.92	33,144,670
2018-08-22	$3.00	$3.05	$2.94	$2.95	$2.95	33,598,600
2018-08-21	$2.99	$3.09	$2.94	$3.03	$3.03	38,810,670
2018-08-20	$3.01	$3.03	$2.93	$2.99	$2.99	26,094,700
2018-08-17	$3.07	$3.11	$2.98	$2.99	$2.99	43,472,500
2018-08-16	$2.97	$3.12	$2.93	$3.06	$3.06	49,976,400
2018-08-15	$3.14	$3.21	$3.02	$3.03	$3.03	51,079,830
2018-08-14	$3.04	$3.26	$3.03	$3.13	$3.13	86,677,320
2018-08-13	$2.99	$3.03	$2.92	$3.01	$3.01	37,333,300
2018-08-10	$3.09	$3.11	$2.99	$3.03	$3.03	42,775,550
2018-08-09	$2.98	$3.15	$2.93	$3.07	$3.07	67,057,500
2018-08-08	$3.02	$3.13	$2.91	$2.95	$2.95	52,565,500
2018-08-07	$2.97	$3.07	$2.95	$3.05	$3.05	51,108,330
2018-08-06	$3.18	$3.21	$2.92	$2.96	$2.96	69,563,830
2018-08-03	$3.18	$3.31	$3.13	$3.19	$3.19	49,954,870
2018-08-02	$3.43	$3.48	$3.11	$3.22	$3.22	70,062,690
2018-08-01	$3.56	$3.60	$3.41	$3.41	$3.41	54,746,800
2018-07-31	$3.50	$3.64	$3.48	$3.54	$3.54	57,072,900
2018-07-30	$3.72	$3.78	$3.44	$3.55	$3.55	111,041,350
2018-07-27	$4.23	$4.29	$3.80	$3.82	$3.82	178,048,080
2018-07-26	$3.71	$4.11	$3.65	$4.11	$4.11	184,691,030
2018-07-25	$3.65	$3.97	$3.65	$3.74	$3.74	116,715,100
2018-07-24	$3.56	$3.72	$3.48	$3.62	$3.62	91,896,400
2018-07-23	$3.59	$3.62	$3.37	$3.55	$3.55	91,213,390
2018-07-20	$3.61	$3.74	$3.60	$3.62	$3.62	81,460,700
2018-07-19	$3.82	$3.89	$3.57	$3.61	$3.61	126,359,020
2018-07-18	$3.69	$4.08	$3.69	$3.90	$3.90	174,446,110
2018-07-17	$4.25	$4.36	$4.00	$4.09	$4.09	273,903,920
2018-07-16	$3.66	$4.05	$3.57	$4.05	$4.05	180,573,340
2018-07-13	$3.66	$4.12	$3.66	$3.68	$3.68	321,144,960
2018-07-12	$3.22	$3.94	$3.22	$3.94	$3.94	342,958,790
2018-07-11	$3.58	$3.58	$3.58	$3.58	$3.58	5,034,700
2018-07-10	$3.98	$3.98	$3.98	$3.98	$3.98	1,875,300
2018-07-09	$4.42	$4.42	$4.42	$4.42	$4.42	889,300
2018-07-06	$4.91	$4.91	$4.91	$4.91	$4.91	401,000
2018-07-05	$5.46	$5.46	$5.46	$5.46	$5.46	217,400
2018-07-04	$6.07	$6.07	$6.07	$6.07	$6.07	144,500
2018-07-03	$6.74	$6.74	$6.74	$6.74	$6.74	341,400
2018-07-02	$7.49	$7.49	$7.49	$7.49	$7.49	126,900
2018-06-01	$8.32	$8.32	$8.32	$8.32	$8.32	194,200
2017-11-30	$9.70	$9.78	$9.16	$9.24	$9.24	13,593,650
2017-11-29	$10.30	$10.30	$9.33	$9.87	$9.87	33,432,330
2017-11-28	$10.32	$10.69	$10.32	$10.37	$10.37	6,524,280
2017-11-27	$10.30	$10.45	$10.10	$10.39	$10.39	7,268,490
2017-11-24	$10.26	$10.40	$10.10	$10.20	$10.20	10,729,920
2017-11-23	$10.48	$10.70	$10.16	$10.21	$10.21	14,249,430
2017-11-22	$10.51	$10.59	$10.36	$10.42	$10.42	9,224,610
2017-11-21	$10.43	$10.66	$10.38	$10.57	$10.57	8,596,530
2017-11-20	$10.69	$10.69	$10.35	$10.48	$10.48	8,650,120
2017-11-17	$10.80	$10.90	$10.63	$10.69	$10.69	9,849,670
2017-11-16	$10.83	$10.96	$10.82	$10.83	$10.83	5,893,010
2017-11-15	$10.91	$10.99	$10.72	$10.85	$10.85	7,990,120
2017-11-14	$11.19	$11.30	$10.88	$10.91	$10.91	14,012,440
2017-11-13	$11.14	$11.55	$11.06	$11.19	$11.19	18,172,060
2017-11-10	$10.99	$11.15	$10.83	$11.12	$11.12	11,539,590
2017-11-09	$11.00	$11.08	$10.82	$10.97	$10.97	7,848,630
2017-11-08	$11.10	$11.19	$11.01	$11.04	$11.04	10,293,510
2017-11-07	$10.73	$11.20	$10.69	$11.19	$11.19	13,274,070
2017-11-06	$10.84	$10.84	$10.52	$10.80	$10.80	7,374,600
2017-11-03	$11.00	$11.06	$10.66	$10.76	$10.76	12,016,430
2017-11-02	$11.08	$11.26	$10.98	$10.98	$10.98	9,449,550
2017-11-01	$11.19	$11.24	$11.05	$11.11	$11.11	6,835,300
2017-10-31	$11.21	$11.28	$11.11	$11.19	$11.19	9,513,480
2017-10-30	$11.05	$11.29	$10.92	$11.18	$11.18	20,205,950
2017-10-27	$10.71	$11.20	$10.67	$11.07	$11.07	23,239,680
2017-10-26	$10.70	$10.77	$10.62	$10.69	$10.69	8,792,650
2017-10-25	$10.59	$10.80	$10.59	$10.75	$10.75	13,480,630
2017-10-24	$10.57	$10.62	$10.48	$10.58	$10.58	4,310,090
2017-10-23	$10.35	$10.65	$10.35	$10.57	$10.57	8,591,770
2017-10-20	$10.37	$10.52	$10.28	$10.44	$10.44	9,292,810
2017-10-19	$10.49	$10.55	$10.27	$10.35	$10.35	10,597,270
2017-10-18	$10.62	$10.82	$10.40	$10.51	$10.51	10,404,600
2017-10-17	$10.53	$10.66	$10.51	$10.57	$10.57	8,675,960
2017-10-16	$10.64	$10.85	$10.53	$10.64	$10.64	11,529,250
2017-10-13	$10.44	$10.87	$10.25	$10.65	$10.65	30,748,820
2017-10-12	$10.63	$10.76	$10.55	$10.62	$10.62	9,407,290
2017-10-11	$11.02	$11.04	$10.50	$10.62	$10.62	23,468,520
2017-10-10	$11.32	$11.35	$10.87	$10.99	$10.99	18,982,750
2017-10-09	$11.36	$11.43	$11.28	$11.31	$11.31	10,318,660
2017-10-06	$11.38	$11.38	$11.38	$11.38	$11.38	0
2017-10-05	$11.38	$11.38	$11.38	$11.38	$11.38	0
2017-10-04	$11.38	$11.38	$11.38	$11.38	$11.38	0
2017-10-03	$11.38	$11.38	$11.38	$11.38	$11.38	0
2017-10-02	$11.38	$11.38	$11.38	$11.38	$11.38	0
2017-09-29	$11.33	$11.38	$11.12	$11.38	$11.38	18,179,420
2017-09-28	$11.31	$11.44	$11.16	$11.31	$11.31	15,452,250
2017-09-27	$11.10	$11.40	$10.98	$11.35	$11.35	24,690,760
2017-09-26	$11.40	$11.50	$10.81	$11.10	$11.10	42,753,700
2017-09-25	$11.30	$11.50	$11.22	$11.41	$11.41	17,030,230
2017-09-22	$10.95	$11.42	$10.90	$11.33	$11.33	24,393,170
2017-09-21	$11.09	$11.12	$10.90	$11.00	$11.00	19,912,490
2017-09-20	$11.08	$11.19	$11.00	$11.08	$11.08	10,840,150
2017-09-19	$11.09	$11.25	$11.03	$11.11	$11.11	13,861,690
2017-09-18	$10.95	$11.31	$10.88	$11.18	$11.18	27,378,990
2017-09-15	$10.78	$10.96	$10.65	$10.96	$10.96	21,188,380
2017-09-14	$10.82	$11.00	$10.76	$10.77	$10.77	22,335,210
2017-09-13	$10.55	$10.94	$10.49	$10.82	$10.82	31,889,310
2017-09-12	$10.23	$10.64	$10.23	$10.52	$10.52	30,120,900
2017-09-11	$10.22	$10.30	$10.15	$10.21	$10.21	11,660,720
2017-09-08	$10.16	$10.29	$10.11	$10.18	$10.18	9,292,180
2017-09-07	$10.12	$10.32	$10.08	$10.20	$10.20	21,030,960
2017-09-06	$10.06	$10.12	$9.99	$10.08	$10.08	14,661,290
2017-09-05	$10.08	$10.17	$9.99	$10.06	$10.06	11,880,160
2017-09-04	$9.83	$10.24	$9.75	$10.11	$10.11	23,508,660
2017-09-01	$9.75	$9.94	$9.73	$9.81	$9.81	13,275,910
2017-08-31	$9.69	$9.76	$9.68	$9.76	$9.76	7,506,090
2017-08-30	$9.67	$9.77	$9.63	$9.70	$9.70	10,316,260
2017-08-29	$9.75	$9.80	$9.68	$9.70	$9.70	12,280,500
2017-08-28	$9.48	$9.82	$9.45	$9.72	$9.72	25,441,660
2017-08-25	$9.49	$9.52	$9.40	$9.48	$9.48	12,806,000
2017-08-24	$9.41	$9.56	$9.41	$9.44	$9.44	13,205,600
2017-08-23	$9.40	$9.53	$9.40	$9.41	$9.41	12,762,230
2017-08-22	$9.54	$9.55	$9.44	$9.46	$9.46	15,137,210
2017-08-21	$9.38	$9.56	$9.34	$9.52	$9.52	19,808,360
2017-08-18	$9.32	$9.48	$9.22	$9.36	$9.36	17,030,370
2017-08-17	$8.97	$9.48	$8.90	$9.38	$9.38	40,120,810
2017-08-16	$8.81	$8.99	$8.78	$8.97	$8.97	11,536,530
2017-08-15	$8.88	$8.88	$8.76	$8.84	$8.84	8,586,830
2017-08-14	$8.75	$8.93	$8.74	$8.87	$8.87	10,984,730
2017-08-11	$8.94	$8.94	$8.68	$8.75	$8.75	15,179,330
2017-08-10	$8.99	$9.01	$8.90	$8.97	$8.97	7,161,780
2017-08-09	$8.98	$9.04	$8.92	$8.99	$8.99	7,994,290
2017-08-08	$9.05	$9.06	$8.98	$8.99	$8.99	7,741,480
2017-08-07	$9.00	$9.06	$8.99	$9.02	$9.02	15,571,900
2017-08-04	$8.95	$9.09	$8.93	$9.00	$9.00	17,220,570
2017-08-03	$8.89	$9.04	$8.81	$8.99	$8.99	11,541,030
2017-08-02	$8.92	$8.96	$8.81	$8.90	$8.90	11,369,600
2017-08-01	$9.04	$9.04	$8.91	$8.95	$8.95	8,986,390
2017-07-31	$9.09	$9.09	$8.99	$9.01	$9.01	8,282,220
2017-07-28	$9.09	$9.13	$9.03	$9.05	$9.05	8,653,550
2017-07-27	$8.95	$9.14	$8.88	$9.10	$9.10	12,031,200
2017-07-26	$9.06	$9.07	$8.87	$8.96	$8.96	9,839,810
2017-07-25	$9.09	$9.09	$9.00	$9.03	$9.03	5,171,400
2017-07-24	$9.07	$9.09	$9.00	$9.08	$9.08	7,561,690
2017-07-21	$9.11	$9.15	$9.03	$9.03	$9.03	7,311,610
2017-07-20	$9.15	$9.25	$9.10	$9.11	$9.11	9,357,400
2017-07-19	$9.10	$9.18	$9.06	$9.15	$9.15	8,748,600
2017-07-18	$9.05	$9.17	$8.99	$9.15	$9.15	8,117,880
2017-07-17	$9.23	$9.29	$8.91	$9.02	$9.02	14,911,030
2017-07-14	$9.40	$9.51	$9.25	$9.29	$9.29	21,551,980
2017-07-13	$9.13	$9.16	$9.05	$9.15	$9.15	5,473,790
2017-07-12	$9.17	$9.20	$9.02	$9.13	$9.13	8,370,800
2017-07-11	$9.17	$9.20	$9.12	$9.14	$9.14	5,993,480
2017-07-10	$9.16	$9.23	$9.11	$9.15	$9.15	8,199,100
2017-07-07	$9.22	$9.28	$9.10	$9.16	$9.16	9,763,810
2017-07-06	$9.33	$9.39	$9.23	$9.25	$9.25	14,616,510
2017-07-05	$9.30	$9.35	$9.24	$9.32	$9.32	6,951,530
2017-07-04	$9.48	$9.48	$9.27	$9.28	$9.28	11,288,230
2017-07-03	$9.44	$9.48	$9.35	$9.45	$9.45	12,935,010
2017-06-30	$9.34	$9.34	$9.34	$9.34	$9.34	0
2017-06-29	$9.34	$9.34	$9.34	$9.34	$9.34	0
2017-06-28	$9.36	$9.41	$9.31	$9.34	$9.34	6,599,410
2017-06-27	$9.33	$9.47	$9.27	$9.39	$9.39	11,873,470
2017-06-26	$9.20	$9.33	$9.15	$9.33	$9.33	19,211,940
2017-06-23	$9.17	$9.28	$9.09	$9.17	$9.17	19,629,540
2017-06-22	$9.45	$9.53	$9.01	$9.17	$9.17	26,139,010
2017-06-21	$9.58	$9.63	$9.41	$9.46	$9.46	19,980,820
2017-06-20	$9.68	$9.73	$9.48	$9.54	$9.54	14,391,690
2017-06-19	$9.68	$9.73	$9.61	$9.67	$9.67	9,952,970
2017-06-16	$9.58	$9.72	$9.51	$9.68	$9.68	17,627,110
2017-06-15	$9.45	$9.63	$9.40	$9.57	$9.57	12,775,740
2017-06-14	$9.47	$9.49	$9.38	$9.44	$9.44	7,948,580
2017-06-13	$9.40	$9.48	$9.36	$9.47	$9.47	9,186,330
2017-06-12	$9.53	$9.58	$9.41	$9.41	$9.41	16,646,090
2017-06-09	$9.69	$9.72	$9.45	$9.59	$9.59	17,010,260
2017-06-08	$9.66	$9.72	$9.59	$9.68	$9.68	14,593,140
2017-06-07	$9.61	$9.77	$9.60	$9.68	$9.68	25,288,660
2017-06-06	$9.75	$9.89	$9.59	$9.70	$9.70	27,777,250
2017-06-05	$9.45	$9.79	$9.43	$9.73	$9.73	24,722,890
2017-06-02	$9.35	$9.45	$9.21	$9.43	$9.43	14,522,800
2017-06-01	$9.35	$9.49	$9.25	$9.32	$9.32	16,054,460
2017-05-31	$9.30	$9.64	$9.19	$9.41	$9.41	34,136,160
2017-05-30	$9.17	$9.17	$9.17	$9.17	$9.17	0
2017-05-29	$9.17	$9.17	$9.17	$9.17	$9.17	0
2017-05-26	$8.90	$9.25	$8.90	$9.17	$9.17	21,004,540
2017-05-25	$8.90	$8.99	$8.73	$8.99	$8.99	17,257,710
2017-05-24	$8.90	$8.94	$8.61	$8.89	$8.89	16,501,720
2017-05-23	$9.50	$9.50	$8.85	$8.88	$8.88	24,379,020
2017-05-22	$9.63	$9.67	$9.47	$9.50	$9.50	20,898,840
2017-05-19	$9.67	$9.76	$9.53	$9.61	$9.61	29,774,700
2017-05-18	$9.85	$9.93	$9.49	$9.77	$9.77	60,565,000
2017-05-17	$10.64	$10.64	$9.88	$10.09	$10.09	96,931,830
2017-05-16	$9.67	$9.67	$9.67	$9.67	$9.67	0
2017-05-15	$9.39	$9.76	$9.34	$9.67	$9.67	34,181,540
2017-05-12	$9.27	$9.38	$9.16	$9.34	$9.34	16,060,510
2017-05-11	$9.08	$9.25	$9.01	$9.18	$9.18	17,775,090
2017-05-10	$9.14	$9.30	$9.05	$9.09	$9.09	15,251,080
2017-05-09	$8.90	$9.15	$8.81	$9.15	$9.15	14,662,110
2017-05-08	$9.23	$9.26	$8.96	$8.96	$8.96	11,594,540
2017-05-05	$9.24	$9.39	$9.16	$9.26	$9.26	12,083,240
2017-05-04	$9.30	$9.39	$9.12	$9.22	$9.22	13,774,790
2017-05-03	$9.79	$9.79	$9.24	$9.25	$9.25	20,540,060
2017-05-02	$9.75	$9.86	$9.70	$9.70	$9.70	11,887,500
2017-05-01	$9.86	$9.86	$9.86	$9.86	$9.86	0
2017-04-28	$9.91	$9.91	$9.66	$9.86	$9.86	23,729,690
2017-04-27	$9.72	$9.72	$9.51	$9.69	$9.69	13,113,430
2017-04-26	$9.72	$9.78	$9.59	$9.76	$9.76	15,691,560
2017-04-25	$9.61	$9.79	$9.47	$9.78	$9.78	13,805,420
2017-04-24	$9.52	$9.79	$9.47	$9.61	$9.61	26,404,070
2017-04-21	$9.32	$9.79	$9.28	$9.62	$9.62	16,808,110
2017-04-20	$9.27	$9.36	$9.22	$9.34	$9.34	11,025,620
2017-04-19	$9.22	$9.29	$9.01	$9.29	$9.29	12,774,470
2017-04-18	$9.33	$9.38	$9.23	$9.25	$9.25	12,460,650
2017-04-17	$9.17	$9.40	$9.08	$9.40	$9.40	21,440,730
2017-04-14	$9.63	$9.63	$9.17	$9.17	$9.17	25,257,770
2017-04-13	$9.47	$9.78	$9.46	$9.64	$9.64	17,242,810
2017-04-12	$10.07	$10.07	$9.55	$9.56	$9.56	30,459,370
2017-04-11	$10.25	$10.25	$9.93	$10.08	$10.08	31,584,610
2017-04-10	$10.32	$10.39	$10.18	$10.26	$10.26	27,510,800
2017-04-07	$10.23	$10.41	$10.09	$10.32	$10.32	31,424,510
2017-04-06	$10.32	$10.41	$10.23	$10.26	$10.26	15,871,480
2017-04-05	$10.21	$10.42	$10.21	$10.33	$10.33	29,152,760
2017-04-04	$10.23	$10.23	$10.23	$10.23	$10.23	0
2017-04-03	$10.23	$10.23	$10.23	$10.23	$10.23	0
2017-03-31	$10.22	$10.28	$10.12	$10.23	$10.23	12,982,690
2017-03-30	$10.18	$10.35	$9.98	$10.28	$10.28	27,812,710
2017-03-29	$10.43	$10.44	$10.10	$10.25	$10.25	22,145,760
2017-03-28	$10.53	$10.59	$10.40	$10.40	$10.40	13,120,410
2017-03-27	$10.58	$10.65	$10.48	$10.48	$10.48	17,192,650
2017-03-24	$10.52	$10.65	$10.36	$10.65	$10.65	21,054,470
2017-03-23	$10.67	$10.74	$10.45	$10.54	$10.54	21,272,430
2017-03-22	$10.68	$10.74	$10.62	$10.66	$10.66	15,629,700
2017-03-21	$10.69	$10.86	$10.63	$10.73	$10.73	19,380,890
2017-03-20	$10.72	$10.78	$10.60	$10.67	$10.67	18,084,460
2017-03-17	$10.90	$11.09	$10.74	$10.75	$10.75	37,120,150
2017-03-16	$10.69	$11.28	$10.67	$10.93	$10.93	50,189,610
2017-03-15	$10.75	$10.78	$10.67	$10.68	$10.68	24,113,350
2017-03-14	$10.88	$10.94	$10.67	$10.86	$10.86	54,276,060
2017-03-13	$10.47	$11.20	$10.37	$10.97	$10.97	64,753,320
2017-03-10	$10.50	$10.60	$10.44	$10.48	$10.48	17,459,190
2017-03-09	$10.59	$10.62	$10.42	$10.59	$10.59	32,009,250
2017-03-08	$10.59	$10.70	$10.36	$10.67	$10.67	45,479,200
2017-03-07	$10.27	$10.83	$10.21	$10.59	$10.59	45,295,130
2017-03-06	$10.17	$10.32	$10.15	$10.22	$10.22	15,306,890
2017-03-03	$10.17	$10.22	$10.11	$10.16	$10.16	13,184,310
2017-03-02	$10.19	$10.26	$10.03	$10.26	$10.26	25,452,670
2017-03-01	$10.21	$10.28	$10.15	$10.20	$10.20	19,382,030
2017-02-28	$10.35	$10.35	$10.11	$10.30	$10.30	35,049,720
2017-02-27	$10.46	$10.46	$10.35	$10.42	$10.42	23,917,350
2017-02-24	$10.37	$10.57	$10.16	$10.49	$10.49	33,495,970
2017-02-23	$10.49	$10.59	$10.38	$10.40	$10.40	21,248,490
2017-02-22	$10.63	$10.65	$10.44	$10.54	$10.54	34,293,240
2017-02-21	$10.57	$10.84	$10.53	$10.68	$10.68	41,745,710
2017-02-20	$10.67	$10.68	$10.38	$10.63	$10.63	30,818,210
2017-02-17	$10.67	$10.74	$10.54	$10.67	$10.67	37,619,490
2017-02-16	$10.62	$10.77	$10.59	$10.71	$10.71	39,666,170
2017-02-15	$10.57	$10.84	$10.52	$10.67	$10.67	42,094,900
2017-02-14	$10.68	$10.72	$10.50	$10.63	$10.63	23,571,370
2017-02-13	$10.58	$10.71	$10.55	$10.70	$10.70	25,290,440
2017-02-10	$10.69	$10.71	$10.31	$10.58	$10.58	43,916,830
2017-02-09	$10.80	$10.84	$10.69	$10.69	$10.69	39,730,900
2017-02-08	$10.83	$10.93	$10.73	$10.80	$10.80	34,738,630
2017-02-07	$10.95	$10.96	$10.73	$10.90	$10.90	32,455,450
2017-02-06	$11.03	$11.05	$10.84	$10.95	$10.95	30,217,150
2017-02-03	$11.11	$11.18	$10.84	$10.95	$10.95	32,125,420
2017-02-02	$11.15	$11.15	$11.15	$11.15	$11.15	0
2017-02-01	$11.15	$11.15	$11.15	$11.15	$11.15	0
2017-01-31	$11.15	$11.15	$11.15	$11.15	$11.15	0
2017-01-30	$11.15	$11.15	$11.15	$11.15	$11.15	0
2017-01-27	$11.15	$11.15	$11.15	$11.15	$11.15	0
2017-01-26	$11.07	$11.58	$10.80	$11.15	$11.15	56,803,420
2017-01-25	$11.26	$11.26	$10.81	$11.07	$11.07	62,051,390
2017-01-24	$11.64	$11.70	$11.10	$11.10	$11.10	54,073,500
2017-01-23	$11.40	$11.61	$11.30	$11.58	$11.58	58,701,610
2017-01-20	$11.18	$11.34	$10.96	$11.21	$11.21	48,706,100
2017-01-19	$11.19	$11.40	$11.03	$11.18	$11.18	39,550,660
2017-01-18	$11.20	$11.28	$11.12	$11.21	$11.21	35,517,540
2017-01-17	$11.34	$11.42	$10.96	$11.19	$11.19	39,257,150
2017-01-16	$11.66	$11.66	$10.68	$11.37	$11.37	35,642,060
2017-01-13	$11.79	$11.80	$11.60	$11.67	$11.67	22,443,830
2017-01-12	$11.90	$11.99	$11.60	$11.76	$11.76	33,774,530
2017-01-11	$12.30	$12.30	$11.90	$12.02	$12.02	42,067,380
2017-01-10	$12.08	$12.26	$11.91	$12.15	$12.15	55,359,310
2017-01-09	$12.12	$12.14	$11.87	$12.02	$12.02	60,275,030
2017-01-06	$11.74	$12.20	$11.69	$12.15	$12.15	107,136,020
2017-01-05	$11.79	$11.96	$11.60	$11.70	$11.70	42,503,560
2017-01-04	$11.68	$12.05	$11.50	$11.83	$11.83	78,219,570
2017-01-03	$11.58	$11.70	$11.43	$11.70	$11.70	23,502,760
2017-01-02	$11.60	$11.60	$11.60	$11.60	$11.60	0
2016-12-30	$11.63	$11.91	$11.47	$11.60	$11.60	63,446,840
2016-12-29	$12.20	$12.20	$11.63	$11.77	$11.77	55,000,230
2016-12-28	$11.95	$12.30	$11.91	$11.99	$11.99	89,875,000
2016-12-27	$11.40	$12.38	$11.17	$12.10	$12.10	81,486,550
2016-12-26	$11.40	$11.50	$11.08	$11.40	$11.40	46,383,350
2016-12-23	$11.57	$11.64	$11.20	$11.43	$11.43	30,639,220
2016-12-22	$11.47	$11.70	$11.32	$11.70	$11.70	32,344,200
2016-12-21	$11.33	$11.59	$11.32	$11.46	$11.46	33,325,930
2016-12-20	$11.55	$11.56	$11.13	$11.36	$11.36	32,894,940
2016-12-19	$11.69	$11.72	$11.45	$11.50	$11.50	26,534,110
2016-12-16	$11.64	$11.77	$11.53	$11.63	$11.63	23,077,450
2016-12-15	$11.95	$11.95	$11.10	$11.68	$11.68	57,621,520
2016-12-14	$11.64	$11.95	$11.49	$11.65	$11.65	61,630,950
2016-12-13	$11.70	$11.80	$11.35	$11.64	$11.64	40,664,260
2016-12-12	$11.85	$11.97	$11.50	$11.64	$11.64	41,300,610
2016-12-09	$12.16	$12.19	$11.78	$11.83	$11.83	34,405,820
2016-12-08	$12.08	$12.40	$12.05	$12.17	$12.17	45,461,930
2016-12-07	$11.83	$12.12	$11.68	$12.07	$12.07	36,916,150
2016-12-06	$11.60	$11.95	$11.60	$11.84	$11.84	25,540,170
2016-12-05	$11.50	$11.80	$11.45	$11.65	$11.65	24,818,120
2016-12-02	$11.62	$11.96	$11.60	$11.67	$11.67	41,045,750
2016-12-01	$11.73	$11.83	$11.48	$11.59	$11.59	31,150,950
2016-11-30	$11.65	$12.20	$11.30	$11.80	$11.80	47,963,450
2016-11-29	$12.57	$12.60	$11.57	$11.80	$11.80	56,631,120
2016-11-28	$12.80	$12.87	$12.48	$12.55	$12.55	36,263,060
2016-11-25	$12.45	$12.93	$12.16	$12.72	$12.72	59,427,490
2016-11-24	$12.49	$12.75	$12.42	$12.47	$12.47	33,457,130
2016-11-23	$12.25	$12.58	$12.20	$12.55	$12.55	31,373,010
2016-11-22	$12.10	$12.30	$12.05	$12.18	$12.18	18,494,620
2016-11-21	$12.20	$12.22	$11.87	$12.17	$12.17	31,102,550
2016-11-18	$12.37	$12.37	$11.97	$12.15	$12.15	27,024,990
2016-11-17	$12.02	$12.45	$12.02	$12.25	$12.25	30,065,170
2016-11-16	$11.88	$12.42	$11.88	$12.10	$12.10	37,801,900
2016-11-15	$11.66	$11.86	$11.66	$11.78	$11.78	20,484,070
2016-11-14	$11.41	$11.90	$11.40	$11.72	$11.72	27,845,830
2016-11-11	$11.65	$11.67	$11.29	$11.49	$11.49	33,371,160
2016-11-10	$11.40	$11.64	$11.25	$11.60	$11.60	26,963,220
2016-11-09	$10.85	$11.41	$10.83	$11.29	$11.29	42,687,790
2016-11-08	$10.78	$10.90	$10.74	$10.88	$10.88	26,296,880
2016-11-07	$10.89	$10.94	$10.60	$10.76	$10.76	20,533,260
2016-11-04	$10.69	$10.98	$10.62	$10.77	$10.77	29,348,300
2016-11-03	$10.65	$10.73	$10.52	$10.64	$10.64	17,633,830
2016-11-02	$10.58	$10.76	$10.53	$10.60	$10.60	17,943,810
2016-11-01	$10.50	$10.72	$10.46	$10.64	$10.64	17,859,980
2016-10-31	$10.38	$10.68	$10.15	$10.49	$10.49	0
2016-10-28	$10.62	$10.85	$10.48	$10.49	$10.49	28,023,680
2016-10-27	$10.85	$10.93	$10.00	$10.88	$10.88	67,260,930
2016-10-26	$10.82	$10.99	$10.72	$10.87	$10.87	25,570,340
2016-10-25	$10.74	$10.81	$10.55	$10.71	$10.71	17,299,840
2016-10-24	$10.90	$10.90	$10.50	$10.69	$10.69	20,322,650
2016-10-21	$10.80	$11.01	$10.62	$10.89	$10.89	21,109,260
2016-10-20	$10.79	$10.94	$10.40	$10.79	$10.79	35,015,380
2016-10-19	$11.99	$11.99	$10.62	$10.78	$10.78	52,535,200
2016-10-18	$11.58	$11.72	$11.40	$11.66	$11.66	21,962,440
2016-10-17	$11.72	$11.94	$11.25	$11.65	$11.65	27,538,270
2016-10-14	$11.85	$11.85	$11.51	$11.73	$11.73	17,813,540
2016-10-13	$11.90	$12.06	$11.62	$11.78	$11.78	22,073,830
2016-10-12	$11.76	$11.98	$11.51	$11.92	$11.92	22,961,330
2016-10-11	$11.33	$11.78	$11.27	$11.72	$11.72	35,521,690
2016-10-10	$10.60	$11.33	$10.58	$11.30	$11.30	33,780,820
2016-10-07	$10.59	$10.59	$10.59	$10.59	$10.59	0
2016-10-06	$10.59	$10.59	$10.59	$10.59	$10.59	0
2016-10-05	$10.59	$10.59	$10.59	$10.59	$10.59	0
2016-10-04	$10.59	$10.59	$10.59	$10.59	$10.59	0
2016-10-03	$10.59	$10.59	$10.59	$10.59	$10.59	0
2016-09-30	$10.61	$10.82	$10.53	$10.59	$10.59	12,170,000
2016-09-29	$10.43	$10.61	$10.40	$10.54	$10.54	11,010,590
2016-09-28	$10.63	$10.63	$10.28	$10.45	$10.45	11,155,280
2016-09-27	$10.66	$10.79	$10.24	$10.52	$10.52	26,689,250
2016-09-26	$10.64	$11.00	$10.52	$10.67	$10.67	28,785,110
2016-09-23	$10.38	$10.65	$10.28	$10.65	$10.65	25,213,900
2016-09-22	$10.37	$10.38	$10.18	$10.36	$10.36	20,495,390
2016-09-21	$10.25	$10.51	$10.16	$10.28	$10.28	16,944,680
2016-09-20	$10.24	$10.33	$10.09	$10.26	$10.26	15,231,470
2016-09-19	$10.01	$10.36	$10.01	$10.26	$10.26	20,739,160
2016-09-16	$9.97	$9.97	$9.97	$9.97	$9.97	0
2016-09-15	$9.97	$9.97	$9.97	$9.97	$9.97	0
2016-09-14	$9.85	$10.06	$9.80	$9.97	$9.97	20,156,750
2016-09-13	$9.70	$10.10	$9.70	$9.94	$9.94	22,062,510
2016-09-12	$9.55	$9.82	$9.45	$9.73	$9.73	20,575,540
2016-09-09	$9.95	$10.03	$9.69	$9.72	$9.72	21,137,990
2016-09-08	$9.85	$10.04	$9.81	$9.96	$9.96	14,094,720
2016-09-07	$10.03	$10.48	$9.81	$9.87	$9.87	31,695,640
2016-09-06	$9.75	$10.06	$9.60	$10.06	$10.06	30,695,590
2016-09-05	$9.61	$9.84	$9.60	$9.74	$9.74	21,177,430
2016-09-02	$9.40	$9.68	$9.33	$9.58	$9.58	24,939,480
2016-09-01	$9.41	$9.55	$9.35	$9.37	$9.37	10,231,940
2016-08-31	$9.39	$9.44	$9.27	$9.42	$9.42	14,740,650
2016-08-30	$9.50	$9.69	$9.35	$9.42	$9.42	26,582,720
2016-08-29	$9.40	$9.70	$9.30	$9.48	$9.48	39,135,410
2016-08-26	$9.28	$9.65	$9.25	$9.30	$9.30	38,266,560
2016-08-25	$9.18	$9.43	$9.06	$9.32	$9.32	38,129,400
2016-08-24	$8.83	$9.38	$8.83	$9.21	$9.21	42,291,070
2016-08-23	$8.74	$8.95	$8.70	$8.87	$8.87	18,828,140
2016-08-22	$8.83	$8.85	$8.70	$8.71	$8.71	14,980,510
2016-08-19	$8.68	$8.82	$8.64	$8.77	$8.77	14,756,760
2016-08-18	$8.55	$8.74	$8.50	$8.69	$8.69	11,364,560
2016-08-17	$8.75	$8.86	$8.61	$8.64	$8.64	17,945,340
2016-08-16	$8.80	$8.88	$8.76	$8.78	$8.78	15,494,550
2016-08-15	$8.80	$8.96	$8.78	$8.82	$8.82	17,841,270
2016-08-12	$8.64	$8.78	$8.61	$8.75	$8.75	10,532,350
2016-08-11	$8.69	$8.75	$8.61	$8.65	$8.65	9,201,740
2016-08-10	$8.80	$8.84	$8.65	$8.69	$8.69	11,826,760
2016-08-09	$8.60	$8.86	$8.60	$8.77	$8.77	20,050,470
2016-08-08	$8.37	$8.67	$8.36	$8.60	$8.60	15,378,350
2016-08-05	$8.38	$8.49	$8.38	$8.44	$8.44	8,377,900
2016-08-04	$8.32	$8.43	$8.30	$8.42	$8.42	8,816,810
2016-08-03	$8.30	$8.35	$8.20	$8.34	$8.34	7,691,220
2016-08-02	$8.17	$8.36	$8.17	$8.32	$8.32	8,862,110
2016-08-01	$8.30	$8.30	$8.03	$8.17	$8.17	9,913,560
2016-07-29	$8.39	$8.42	$8.22	$8.29	$8.29	8,524,000
2016-07-28	$8.30	$8.48	$8.24	$8.35	$8.35	10,889,430
2016-07-27	$8.90	$8.93	$8.28	$8.30	$8.30	29,072,710
2016-07-26	$8.70	$8.95	$8.65	$8.88	$8.88	12,758,660
2016-07-25	$8.61	$8.74	$8.61	$8.69	$8.69	9,413,010
2016-07-22	$8.63	$8.79	$8.58	$8.66	$8.66	13,118,080
2016-07-21	$8.61	$8.73	$8.55	$8.65	$8.65	12,027,120
2016-07-20	$8.70	$8.73	$8.60	$8.65	$8.65	9,147,450
2016-07-19	$8.67	$8.71	$8.48	$8.67	$8.67	14,263,770
2016-07-18	$8.73	$8.74	$8.54	$8.66	$8.66	11,924,090
2016-07-15	$8.61	$8.79	$8.56	$8.73	$8.73	20,332,470
2016-07-14	$8.50	$8.62	$8.40	$8.61	$8.61	16,681,540
2016-07-13	$8.43	$8.55	$8.37	$8.49	$8.49	16,121,300
2016-07-12	$8.28	$8.43	$8.24	$8.41	$8.41	19,335,390
2016-07-11	$8.35	$8.41	$8.26	$8.28	$8.28	14,788,820
2016-07-08	$8.28	$8.40	$8.24	$8.35	$8.35	13,861,050
2016-07-07	$8.43	$8.46	$8.24	$8.31	$8.31	16,357,530
2016-07-06	$8.35	$8.45	$8.32	$8.44	$8.44	12,426,300
2016-07-05	$8.39	$8.48	$8.35	$8.39	$8.39	16,694,870
2016-07-04	$8.17	$8.45	$8.15	$8.39	$8.39	22,807,240
2016-07-01	$8.10	$8.24	$8.10	$8.21	$8.21	19,242,050
2016-06-30	$8.15	$8.17	$8.05	$8.09	$8.09	10,311,660
2016-06-29	$8.17	$8.20	$8.08	$8.13	$8.13	16,518,020
2016-06-28	$8.02	$8.19	$7.99	$8.17	$8.17	18,926,750
2016-06-27	$7.80	$8.15	$7.76	$8.09	$8.09	17,230,560
2016-06-24	$8.05	$8.15	$7.69	$7.86	$7.86	21,008,350
2016-06-23	$8.18	$8.18	$8.01	$8.07	$8.07	17,332,230
2016-06-22	$7.84	$8.20	$7.77	$8.19	$8.19	26,011,630
2016-06-21	$7.85	$8.00	$7.77	$7.84	$7.84	16,964,940
2016-06-20	$7.81	$7.89	$7.66	$7.75	$7.75	12,252,810
2016-06-17	$7.95	$7.99	$7.81	$7.85	$7.85	10,938,460
2016-06-16	$7.89	$8.00	$7.78	$7.80	$7.80	12,280,930
2016-06-15	$7.54	$7.96	$7.52	$7.88	$7.88	16,073,920
2016-06-14	$7.66	$7.71	$7.56	$7.65	$7.65	9,412,610
2016-06-13	$7.90	$8.00	$7.70	$7.70	$7.65	14,509,410
2016-06-10	$8.08	$8.08	$8.08	$8.08	$8.03	0
2016-06-09	$8.08	$8.08	$8.08	$8.08	$8.03	0
2016-06-08	$8.10	$8.11	$7.88	$8.08	$8.03	17,433,170
2016-06-07	$8.14	$8.15	$8.07	$8.08	$8.03	8,009,410
2016-06-06	$8.14	$8.24	$8.05	$8.10	$8.05	11,697,810
2016-06-03	$8.13	$8.22	$8.10	$8.19	$8.14	14,732,860
2016-06-02	$8.06	$8.16	$8.00	$8.10	$8.05	11,764,780
2016-06-01	$8.16	$8.21	$8.00	$8.08	$8.03	15,837,650
2016-05-31	$7.75	$8.15	$7.75	$8.13	$8.08	23,585,140
2016-05-30	$7.80	$7.84	$7.71	$7.75	$7.70	6,981,400
2016-05-27	$7.77	$7.87	$7.77	$7.84	$7.79	10,000,670
2016-05-26	$7.76	$7.83	$7.57	$7.78	$7.73	9,108,350
2016-05-25	$7.81	$7.90	$7.69	$7.74	$7.69	8,532,950
2016-05-24	$7.86	$7.88	$7.70	$7.75	$7.70	7,360,660
2016-05-23	$7.80	$7.88	$7.76	$7.86	$7.81	10,017,370
2016-05-20	$7.60	$7.74	$7.51	$7.73	$7.68	8,713,300
2016-05-19	$7.64	$7.79	$7.61	$7.65	$7.60	12,094,700
2016-05-18	$7.94	$7.94	$7.51	$7.59	$7.54	16,366,560
2016-05-17	$7.98	$8.04	$7.85	$7.96	$7.91	12,954,200
2016-05-16	$7.79	$7.94	$7.77	$7.93	$7.88	9,135,740
2016-05-13	$7.78	$7.94	$7.71	$7.80	$7.75	9,983,140
2016-05-12	$7.85	$7.85	$7.50	$7.82	$7.77	15,733,880
2016-05-11	$8.04	$8.08	$7.90	$7.92	$7.87	11,368,170
2016-05-10	$8.04	$8.11	$7.87	$7.94	$7.89	13,368,830
2016-05-09	$8.34	$8.34	$7.81	$8.01	$7.96	22,311,460
2016-05-06	$8.96	$9.00	$8.41	$8.44	$8.39	27,856,670
2016-05-05	$9.00	$9.04	$8.82	$8.99	$8.93	15,023,020
2016-05-04	$9.02	$9.10	$8.92	$8.98	$8.92	14,981,940
2016-05-03	$8.82	$9.07	$8.71	$9.05	$8.99	18,014,730
2016-05-02	$8.76	$8.76	$8.76	$8.76	$8.70	0
2016-04-29	$8.76	$8.88	$8.72	$8.76	$8.70	12,426,720
2016-04-28	$9.11	$9.13	$8.67	$8.86	$8.80	22,506,260
2016-04-27	$9.23	$9.26	$9.05	$9.09	$9.03	16,712,220
2016-04-26	$9.13	$9.23	$9.09	$9.23	$9.17	17,067,970
2016-04-25	$9.26	$9.33	$9.00	$9.21	$9.15	19,078,320
2016-04-22	$9.31	$9.44	$9.15	$9.35	$9.29	18,382,500
2016-04-21	$9.41	$9.63	$9.30	$9.35	$9.29	26,006,240
2016-04-20	$10.04	$10.12	$9.27	$9.39	$9.33	42,270,840
2016-04-19	$9.86	$10.08	$9.71	$10.03	$9.96	26,475,860
2016-04-18	$10.09	$10.09	$9.66	$9.86	$9.80	38,377,370
2016-04-15	$10.06	$10.23	$10.00	$10.18	$10.11	43,992,830
2016-04-14	$9.87	$10.10	$9.81	$9.97	$9.91	39,546,860
2016-04-13	$9.60	$10.04	$9.60	$9.80	$9.74	56,132,350
2016-04-12	$9.46	$9.76	$9.41	$9.58	$9.52	45,698,540
2016-04-11	$9.36	$9.53	$9.32	$9.50	$9.44	44,319,740
2016-04-08	$9.09	$9.34	$8.99	$9.27	$9.21	26,818,050
2016-04-07	$9.35	$9.41	$9.13	$9.16	$9.10	23,573,190
2016-04-06	$9.20	$9.46	$9.17	$9.32	$9.26	32,491,800
2016-04-05	$9.10	$9.29	$8.95	$9.28	$9.22	43,332,850
2016-04-04	$9.09	$9.09	$9.09	$9.09	$9.03	0
2016-04-01	$9.15	$9.20	$8.98	$9.09	$9.03	26,894,460
2016-03-31	$9.33	$9.42	$9.15	$9.18	$9.12	50,045,280
2016-03-30	$9.22	$9.50	$9.22	$9.49	$9.43	22,055,450
2016-03-29	$9.30	$9.34	$9.05	$9.11	$9.05	14,759,540
2016-03-28	$9.34	$9.54	$9.26	$9.30	$9.24	18,371,790
2016-03-25	$9.27	$9.34	$9.15	$9.32	$9.26	15,405,790
2016-03-24	$9.56	$9.56	$9.21	$9.27	$9.21	27,276,830
2016-03-23	$9.48	$9.62	$9.38	$9.57	$9.51	23,486,390
2016-03-22	$9.24	$9.84	$9.20	$9.58	$9.52	36,124,380
2016-03-21	$9.45	$9.45	$9.26	$9.36	$9.30	32,800,850
2016-03-18	$8.95	$9.28	$8.87	$9.20	$9.14	31,655,700
2016-03-17	$8.63	$8.96	$8.55	$8.93	$8.87	25,317,480
2016-03-16	$8.84	$8.87	$8.52	$8.57	$8.51	13,272,190
2016-03-15	$8.84	$8.89	$8.65	$8.70	$8.64	12,898,330
2016-03-14	$8.61	$8.94	$8.61	$8.87	$8.81	20,078,740
2016-03-11	$8.42	$8.57	$8.33	$8.50	$8.44	8,093,700
2016-03-10	$8.62	$8.71	$8.44	$8.48	$8.42	11,483,780
2016-03-09	$8.69	$8.83	$8.55	$8.58	$8.52	12,642,620
2016-03-08	$8.86	$8.90	$8.39	$8.89	$8.83	19,470,470
2016-03-07	$8.76	$9.06	$8.74	$8.88	$8.82	20,864,240
2016-03-04	$9.17	$9.20	$8.60	$8.63	$8.57	28,352,980
2016-03-03	$9.13	$9.35	$9.06	$9.16	$9.10	30,403,150
2016-03-02	$8.70	$9.20	$8.60	$9.17	$9.11	30,543,640
2016-03-01	$8.50	$8.78	$8.16	$8.73	$8.67	25,284,620
2016-02-29	$8.64	$8.74	$8.00	$8.48	$8.42	29,027,610
2016-02-26	$8.51	$8.55	$8.18	$8.38	$8.33	15,691,140
2016-02-25	$9.22	$9.25	$8.33	$8.34	$8.29	27,523,820
2016-02-24	$9.29	$9.36	$9.00	$9.25	$9.19	18,914,320
2016-02-23	$9.45	$9.52	$9.19	$9.34	$9.28	16,685,220
2016-02-22	$9.50	$9.56	$9.30	$9.45	$9.39	18,708,950
2016-02-19	$9.18	$9.36	$9.15	$9.30	$9.24	15,316,320
2016-02-18	$9.35	$9.39	$9.15	$9.17	$9.11	18,534,170
2016-02-17	$9.14	$9.35	$9.07	$9.32	$9.26	22,183,330
2016-02-16	$8.75	$9.20	$8.75	$9.14	$9.08	17,206,310
2016-02-15	$8.60	$8.86	$8.50	$8.75	$8.69	13,202,540
2016-02-12	$8.90	$8.90	$8.90	$8.90	$8.84	0
2016-02-11	$8.90	$8.90	$8.90	$8.90	$8.84	0
2016-02-10	$8.90	$8.90	$8.90	$8.90	$8.84	0
2016-02-09	$8.90	$8.90	$8.90	$8.90	$8.84	0
2016-02-08	$8.90	$8.90	$8.90	$8.90	$8.84	0
2016-02-05	$9.13	$9.17	$8.89	$8.90	$8.84	12,343,990
2016-02-04	$9.00	$9.26	$8.99	$9.11	$9.05	18,269,320
2016-02-03	$8.82	$9.06	$8.68	$9.01	$8.95	15,110,950
2016-02-02	$8.70	$9.13	$8.70	$9.01	$8.95	24,414,890
2016-02-01	$8.74	$8.87	$8.47	$8.70	$8.64	24,103,620
2016-01-29	$8.07	$8.75	$7.98	$8.75	$8.69	31,674,080
2016-01-28	$8.18	$8.45	$7.77	$7.95	$7.90	20,298,810
2016-01-27	$8.53	$8.54	$7.80	$8.36	$8.31	26,353,830
2016-01-26	$9.16	$9.26	$8.39	$8.43	$8.38	24,746,210
2016-01-25	$9.47	$9.55	$9.16	$9.32	$9.26	20,386,360
2016-01-22	$9.39	$9.52	$8.91	$9.38	$9.32	23,398,990
2016-01-21	$9.42	$9.85	$9.19	$9.20	$9.14	28,860,970
2016-01-20	$9.98	$10.16	$9.74	$9.77	$9.71	59,756,430
2016-01-19	$9.31	$9.55	$9.31	$9.55	$9.49	16,824,140
2016-01-18	$8.39	$8.87	$8.32	$8.68	$8.62	19,718,700
2016-01-15	$8.96	$9.14	$8.38	$8.50	$8.44	20,685,970
2016-01-14	$8.30	$9.06	$8.30	$9.00	$8.94	24,667,370
2016-01-13	$9.26	$9.34	$8.51	$8.68	$8.62	18,701,800
2016-01-12	$9.25	$9.45	$8.81	$9.12	$9.06	22,609,540
2016-01-11	$9.85	$10.18	$9.25	$9.25	$9.19	29,132,280
2016-01-08	$10.35	$10.60	$9.71	$10.28	$10.21	28,260,930
2016-01-07	$10.83	$10.98	$10.04	$10.09	$10.02	8,104,310
2016-01-06	$10.98	$11.19	$10.85	$11.13	$11.06	23,041,310
2016-01-05	$10.08	$11.15	$10.08	$11.00	$10.93	36,232,220
2016-01-04	$11.75	$11.83	$10.54	$10.57	$10.50	24,081,220
2016-01-01	$11.71	$11.71	$11.71	$11.71	$11.63	0
2015-12-31	$11.95	$12.18	$11.70	$11.71	$11.63	32,371,450
2015-12-30	$11.61	$12.00	$11.50	$11.94	$11.86	37,240,750
2015-12-29	$11.72	$11.79	$11.40	$11.63	$11.55	26,203,740
2015-12-28	$11.48	$12.25	$11.41	$11.76	$11.68	49,804,050
2015-12-25	$11.43	$11.56	$11.37	$11.45	$11.38	15,078,960
2015-12-24	$11.54	$11.60	$11.20	$11.42	$11.35	22,080,740
2015-12-23	$11.89	$11.95	$11.50	$11.62	$11.54	30,506,360
2015-12-22	$11.80	$11.95	$11.70	$11.89	$11.81	23,612,820
2015-12-21	$11.81	$11.96	$11.70	$11.73	$11.65	26,497,910
2015-12-18	$11.85	$11.90	$11.56	$11.62	$11.54	28,828,280
2015-12-17	$11.49	$11.93	$11.43	$11.87	$11.79	38,662,400
2015-12-16	$11.44	$11.57	$11.34	$11.41	$11.34	20,676,250
2015-12-15	$11.43	$11.53	$11.32	$11.37	$11.30	24,059,840
2015-12-14	$10.89	$11.44	$10.81	$11.41	$11.34	32,311,060
2015-12-11	$10.77	$10.94	$10.70	$10.85	$10.78	18,184,220
2015-12-10	$10.70	$10.89	$10.61	$10.77	$10.70	20,814,240
2015-12-09	$11.11	$11.18	$10.70	$10.76	$10.69	24,858,670
2015-12-08	$11.30	$11.47	$11.04	$11.11	$11.04	23,917,540
2015-12-07	$11.38	$11.49	$11.23	$11.34	$11.27	21,272,480
2015-12-04	$11.26	$11.48	$11.17	$11.31	$11.24	32,237,710
2015-12-03	$11.19	$11.34	$11.06	$11.28	$11.21	23,562,300
2015-12-02	$11.56	$11.56	$10.61	$11.05	$10.98	30,657,430
2015-12-01	$11.41	$11.88	$11.25	$11.55	$11.48	41,747,010
2015-11-30	$11.20	$11.44	$10.21	$11.39	$11.32	42,457,870
2015-11-27	$12.17	$12.34	$11.05	$11.05	$10.98	54,734,150
2015-11-26	$12.76	$12.80	$12.21	$12.28	$12.20	46,195,830
2015-11-25	$12.50	$12.66	$12.35	$12.60	$12.52	42,885,980
2015-11-24	$12.04	$12.56	$12.04	$12.56	$12.48	37,257,780
2015-11-23	$12.58	$12.99	$12.15	$12.26	$12.18	60,057,370
2015-11-20	$12.21	$12.85	$12.15	$12.64	$12.56	66,281,590
2015-11-19	$11.95	$12.26	$11.83	$12.23	$12.15	36,296,790
2015-11-18	$12.45	$12.55	$11.82	$11.85	$11.77	50,627,480
2015-11-17	$12.59	$12.97	$12.25	$12.43	$12.35	86,621,180
2015-11-16	$11.70	$12.45	$11.62	$12.41	$12.33	47,668,410
2015-11-13	$12.05	$12.63	$11.90	$12.07	$11.99	71,133,640
2015-11-12	$11.61	$12.50	$11.37	$12.27	$12.19	82,683,200
2015-11-11	$11.46	$11.65	$11.21	$11.60	$11.52	57,661,250
2015-11-10	$11.07	$11.80	$11.05	$11.47	$11.40	76,560,280
2015-11-09	$10.90	$11.23	$10.60	$11.05	$10.98	54,744,610
2015-11-06	$11.04	$11.24	$10.91	$11.10	$11.03	54,716,110
2015-11-05	$11.28	$11.30	$10.76	$10.97	$10.90	69,655,120
2015-11-04	$21.11	$22.77	$21.03	$22.67	$11.26	27,863,310
2015-11-03	$21.40	$21.58	$20.43	$20.95	$10.41	17,478,430
2015-11-02	$21.44	$22.39	$21.21	$21.35	$10.61	23,967,090
2015-10-30	$21.01	$22.58	$20.88	$21.88	$10.87	29,714,410
2015-10-29	$21.20	$21.57	$20.60	$21.13	$10.50	21,476,240
2015-10-28	$21.00	$21.76	$20.47	$20.60	$10.23	22,123,320
2015-10-27	$21.18	$21.52	$19.87	$21.45	$10.66	20,229,160
2015-10-26	$21.81	$22.15	$21.15	$21.52	$10.69	24,717,740
2015-10-23	$20.26	$21.67	$20.15	$21.40	$10.63	24,549,550
2015-10-22	$19.56	$20.37	$19.30	$20.30	$10.08	21,045,960
2015-10-21	$21.78	$21.78	$19.11	$19.11	$9.49	29,427,950
2015-10-20	$20.74	$21.33	$20.64	$21.23	$10.55	17,580,710
2015-10-19	$21.40	$21.59	$20.21	$20.75	$10.31	22,923,780
2015-10-16	$21.05	$21.54	$20.70	$21.28	$10.57	21,126,410
2015-10-15	$20.50	$21.38	$20.50	$21.16	$10.51	18,136,370
2015-10-14	$20.41	$21.25	$20.41	$20.50	$10.18	19,391,230
2015-10-13	$20.43	$20.86	$20.33	$20.53	$10.20	17,485,860
2015-10-12	$19.42	$20.93	$19.30	$20.78	$10.32	18,826,310
2015-10-09	$18.74	$19.32	$18.74	$19.26	$9.57	12,387,450
2015-10-08	$18.81	$19.32	$18.55	$18.90	$9.39	15,320,660
2015-10-07	$18.06	$18.06	$18.06	$18.06	$8.97	0
2015-10-06	$18.06	$18.06	$18.06	$18.06	$8.97	0
2015-10-05	$18.06	$18.06	$18.06	$18.06	$8.97	0
2015-10-02	$18.06	$18.06	$18.06	$18.06	$8.97	0
2015-10-01	$18.06	$18.06	$18.06	$18.06	$8.97	0
2015-09-30	$18.40	$18.54	$17.71	$18.06	$8.97	9,485,690
2015-09-29	$18.15	$18.85	$17.97	$18.26	$9.07	13,551,460
2015-09-28	$17.90	$18.50	$17.46	$18.47	$9.18	12,614,020
2015-09-25	$18.30	$18.63	$17.36	$17.92	$8.90	19,914,830
2015-09-24	$18.20	$18.77	$17.90	$18.24	$9.06	14,583,540
2015-09-23	$18.00	$18.55	$17.92	$18.10	$8.99	11,714,320
2015-09-22	$18.30	$18.88	$17.90	$18.45	$9.17	17,994,380
2015-09-21	$16.79	$18.30	$16.60	$18.23	$9.06	13,339,640
2015-09-18	$16.65	$17.28	$16.53	$17.04	$8.46	9,312,630
2015-09-17	$16.81	$17.63	$16.50	$16.50	$8.20	14,733,550
2015-09-16	$15.31	$16.68	$15.31	$16.68	$8.29	10,844,420
2015-09-15	$15.72	$16.29	$14.90	$15.16	$7.53	13,668,090
2015-09-14	$18.11	$18.50	$16.30	$16.30	$8.10	12,667,610
2015-09-11	$18.08	$18.49	$17.81	$18.11	$9.00	9,971,860
2015-09-10	$18.20	$18.60	$17.92	$18.05	$8.97	12,094,740
2015-09-09	$18.33	$18.97	$17.79	$18.50	$9.19	22,417,470
2015-09-08	$17.01	$18.36	$16.62	$18.23	$9.06	14,261,110
2015-09-07	$16.18	$17.27	$16.01	$16.86	$8.38	19,412,070
2015-09-04	$15.71	$15.71	$15.71	$15.71	$7.80	0
2015-09-03	$15.71	$15.71	$15.71	$15.71	$7.80	0
2015-09-02	$14.99	$17.29	$14.89	$15.71	$7.80	19,609,340
2015-09-01	$17.06	$17.21	$15.72	$15.72	$7.81	15,098,540

Anhui Shengyun Machinery Company Ltd (300090) News Headlines

Recent Anhui Shengyun Machinery Company Ltd (300090) News

Similar Companies to Anhui Shengyun Machinery Company Ltd (300090) 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	--	--	--

Anhui Shengyun Machinery Company Ltd (300090) Exchange: SHE