Aluminum Corporation Of China Ltd. (ACH) Stock

Data as of May 9, 2025

$9.04 ($0.00) 0.00%

Aluminum Corporation Of China Ltd. - Daily Information

Click for more stock information on Aluminum Corporation Of China Ltd..

Daily Information	Data
Date	May 9, 2025
Open	$9.04
Previous Close	$9.04
High	$9.04
Low	$9.04
Adjusted Open	$9.04
Previous Adjusted Close	$9.04
Adjusted High	$9.04
Adjusted Low	$9.04

About Aluminum Corporation Of China Ltd. (ACH)

The Aluminum Corporation of China Ltd. (ACH) is a Chinese leading producer of alumina and primary aluminum. Founded in 2001, ACH has grown rapidly and has grown to be the country's largest alumina producer by output. ACH has 15 production bases in eight provinces throughout China and processes over 10 million tons of alumina and 8 million tons of primary aluminum annually. Its products are widely used in industries such as construction, transportation, chemical engineering and many others.

Invest in Aluminum Corporation Of China Ltd. (ACH)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Aluminum Corporation Of China Ltd. (ACH)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-07	$9.04	$9.04	$9.04	$9.04	$9.04	0
2022-09-06	$9.04	$9.04	$9.04	$9.04	$9.04	0
2022-09-02	$9.04	$9.04	$9.04	$9.04	$9.04	0
2022-09-01	$8.94	$9.05	$8.92	$9.04	$9.04	32,748
2022-08-31	$8.95	$9.18	$8.95	$9.10	$9.10	107,851
2022-08-30	$9.42	$9.64	$8.99	$9.20	$9.20	123,206
2022-08-29	$9.43	$9.72	$9.42	$9.53	$9.53	119,833
2022-08-26	$9.91	$9.96	$9.48	$9.58	$9.58	268,434
2022-08-25	$9.53	$9.87	$9.48	$9.85	$9.85	915,092
2022-08-24	$9.20	$9.38	$9.10	$9.23	$9.23	315,220
2022-08-23	$8.99	$9.37	$8.90	$9.24	$9.24	422,473
2022-08-22	$8.67	$8.89	$8.66	$8.73	$8.73	267,774
2022-08-19	$8.75	$8.83	$8.58	$8.58	$8.58	211,052
2022-08-18	$8.87	$8.87	$8.71	$8.71	$8.71	115,733
2022-08-17	$8.73	$8.94	$8.73	$8.85	$8.85	136,077
2022-08-16	$8.76	$8.86	$8.72	$8.80	$8.80	143,454
2022-08-15	$8.76	$8.91	$8.73	$8.86	$8.86	211,926
2022-08-12	$8.80	$9.16	$8.72	$9.16	$9.16	421,653
2022-08-11	$9.19	$9.39	$9.15	$9.23	$9.23	59,295
2022-08-10	$9.01	$9.19	$8.99	$9.14	$9.14	57,831
2022-08-09	$8.96	$9.06	$8.88	$9.05	$9.05	43,242
2022-08-08	$9.06	$9.09	$8.88	$8.94	$8.94	64,777
2022-08-05	$8.75	$9.07	$8.71	$9.07	$9.07	54,457
2022-08-04	$8.98	$8.98	$8.74	$8.79	$8.79	40,810
2022-08-03	$8.82	$8.90	$8.64	$8.89	$8.89	82,057
2022-08-02	$8.85	$9.00	$8.71	$8.91	$8.91	75,264
2022-08-01	$9.12	$9.13	$8.83	$8.99	$8.99	111,777
2022-07-29	$9.14	$9.32	$9.11	$9.29	$9.29	42,120
2022-07-28	$9.22	$9.39	$9.14	$9.37	$9.37	75,166
2022-07-27	$9.16	$9.36	$9.13	$9.31	$9.31	33,445
2022-07-26	$9.27	$9.27	$9.04	$9.10	$9.10	94,390
2022-07-25	$9.00	$9.26	$8.93	$9.20	$9.20	71,729
2022-07-22	$8.96	$9.04	$8.86	$8.97	$8.97	38,818
2022-07-21	$9.05	$9.10	$8.97	$9.10	$9.10	44,458
2022-07-20	$9.23	$9.36	$9.10	$9.13	$9.13	99,241
2022-07-19	$9.36	$9.66	$9.28	$9.58	$9.58	92,238
2022-07-18	$9.22	$9.43	$9.21	$9.37	$9.37	98,185
2022-07-15	$8.69	$8.85	$8.51	$8.85	$8.85	40,294
2022-07-14	$8.96	$8.96	$8.70	$8.81	$8.81	42,642
2022-07-13	$8.96	$9.15	$8.84	$9.05	$9.05	67,477
2022-07-12	$8.88	$9.08	$8.70	$8.96	$8.96	86,354
2022-07-11	$9.19	$9.19	$8.98	$9.03	$9.03	67,980
2022-07-08	$9.47	$9.60	$9.35	$9.48	$9.48	78,996
2022-07-07	$9.45	$9.67	$9.45	$9.50	$9.50	119,355
2022-07-06	$9.20	$9.40	$8.98	$9.40	$9.40	80,051
2022-07-05	$9.30	$9.41	$9.15	$9.34	$9.34	93,077
2022-07-01	$9.34	$9.60	$9.33	$9.54	$9.54	39,372
2022-06-30	$9.22	$9.51	$9.08	$9.51	$9.51	70,997
2022-06-29	$9.75	$9.75	$9.49	$9.59	$9.47	39,910
2022-06-28	$9.91	$10.09	$9.72	$9.83	$9.71	58,638
2022-06-27	$9.75	$9.84	$9.68	$9.80	$9.68	83,522
2022-06-24	$9.34	$9.66	$9.30	$9.56	$9.44	67,906
2022-06-23	$9.48	$9.54	$9.14	$9.23	$9.12	67,018
2022-06-22	$9.50	$9.69	$9.46	$9.54	$9.42	126,420
2022-06-21	$9.90	$10.01	$9.85	$10.00	$9.88	38,058
2022-06-17	$10.24	$10.24	$9.67	$9.72	$9.60	97,349
2022-06-16	$10.19	$10.25	$10.01	$10.06	$9.94	168,719
2022-06-15	$10.40	$10.60	$10.36	$10.57	$10.44	69,064
2022-06-14	$10.33	$10.40	$10.11	$10.22	$10.09	88,627
2022-06-13	$10.28	$10.42	$10.10	$10.33	$10.20	51,187
2022-06-10	$10.88	$10.88	$10.42	$10.71	$10.58	50,084
2022-06-09	$11.42	$11.42	$10.92	$10.93	$10.80	103,032
2022-06-08	$11.63	$11.63	$11.42	$11.63	$11.49	89,836
2022-06-07	$11.47	$11.64	$11.37	$11.58	$11.44	46,905
2022-06-06	$11.48	$11.53	$11.31	$11.52	$11.38	45,682
2022-06-03	$11.22	$11.35	$11.06	$11.13	$10.99	76,198
2022-06-02	$11.07	$11.57	$11.07	$11.52	$11.38	116,352
2022-06-01	$11.06	$11.30	$11.04	$11.20	$11.06	96,227
2022-05-31	$11.21	$11.21	$10.89	$10.89	$10.76	110,273
2022-05-27	$11.05	$11.07	$10.74	$10.87	$10.74	101,097
2022-05-26	$10.92	$11.19	$10.62	$11.05	$10.91	294,394
2022-05-25	$10.81	$10.87	$10.52	$10.81	$10.68	186,817
2022-05-24	$10.78	$10.84	$10.54	$10.61	$10.48	99,101
2022-05-23	$11.24	$11.31	$11.10	$11.22	$11.08	130,794
2022-05-20	$10.96	$11.09	$10.47	$10.79	$10.66	133,027
2022-05-19	$10.09	$10.52	$10.09	$10.42	$10.29	82,445
2022-05-18	$10.27	$10.40	$9.93	$10.01	$9.89	97,102
2022-05-17	$10.39	$10.53	$10.32	$10.52	$10.39	83,333
2022-05-16	$9.99	$10.11	$9.93	$10.03	$9.91	66,618
2022-05-13	$9.45	$9.87	$9.45	$9.83	$9.71	129,513
2022-05-12	$9.19	$9.42	$9.00	$9.24	$9.13	92,445
2022-05-11	$9.51	$9.95	$9.47	$9.54	$9.42	86,714
2022-05-10	$9.62	$9.75	$9.28	$9.47	$9.35	190,196
2022-05-09	$9.77	$9.77	$9.18	$9.19	$9.08	125,248
2022-05-06	$10.15	$10.15	$9.76	$9.91	$9.79	131,734
2022-05-05	$11.13	$11.13	$10.50	$10.62	$10.49	117,924
2022-05-04	$11.20	$11.39	$10.96	$11.37	$11.23	64,420
2022-05-03	$11.30	$11.59	$11.21	$11.33	$11.19	94,474
2022-05-02	$11.30	$11.37	$11.11	$11.31	$11.17	84,463
2022-04-29	$11.86	$12.01	$11.28	$11.28	$11.14	101,309
2022-04-28	$11.83	$11.83	$11.45	$11.76	$11.62	84,334
2022-04-27	$11.30	$11.79	$11.19	$11.60	$11.46	122,845
2022-04-26	$11.14	$11.18	$10.58	$10.73	$10.60	203,064
2022-04-25	$11.48	$11.72	$11.14	$11.49	$11.35	206,521
2022-04-22	$13.07	$13.30	$12.67	$12.88	$12.72	115,408
2022-04-21	$13.68	$13.75	$12.42	$12.67	$12.51	193,108
2022-04-20	$14.11	$14.27	$13.71	$13.83	$13.66	96,588
2022-04-19	$14.82	$14.88	$14.58	$14.85	$14.67	80,364
2022-04-18	$15.00	$15.03	$14.65	$14.82	$14.64	102,177
2022-04-14	$14.98	$15.16	$14.90	$15.03	$14.84	67,720
2022-04-13	$14.41	$14.80	$14.39	$14.75	$14.57	74,219
2022-04-12	$13.80	$13.91	$13.70	$13.75	$13.58	46,440
2022-04-11	$13.92	$13.98	$13.41	$13.46	$13.29	80,903
2022-04-08	$14.45	$14.72	$14.45	$14.53	$14.35	58,734
2022-04-07	$14.51	$14.55	$14.03	$14.30	$14.12	120,875
2022-04-06	$14.67	$14.82	$14.54	$14.71	$14.53	81,117
2022-04-05	$15.00	$15.15	$14.52	$14.53	$14.35	70,084
2022-04-04	$15.26	$15.26	$15.00	$15.09	$14.90	67,155
2022-04-01	$14.87	$15.12	$14.82	$15.03	$14.84	66,903
2022-03-31	$14.93	$14.98	$14.46	$14.47	$14.29	78,858
2022-03-30	$15.09	$15.32	$15.01	$15.12	$14.93	82,842
2022-03-29	$15.34	$15.39	$15.09	$15.32	$15.13	107,081
2022-03-28	$15.09	$15.33	$14.76	$15.32	$15.13	94,486
2022-03-25	$15.27	$15.29	$14.97	$15.07	$14.88	87,870
2022-03-24	$15.65	$15.73	$15.36	$15.58	$15.39	49,737
2022-03-23	$14.99	$15.66	$14.99	$15.56	$15.37	127,657
2022-03-22	$15.64	$15.93	$14.94	$15.08	$14.89	147,648
2022-03-21	$15.20	$15.40	$14.94	$15.40	$15.21	168,203
2022-03-18	$14.75	$15.29	$14.75	$15.26	$15.07	209,521
2022-03-17	$14.26	$14.66	$14.12	$14.57	$14.39	166,024
2022-03-16	$13.66	$14.20	$13.44	$14.20	$14.03	256,976
2022-03-15	$12.40	$12.47	$11.67	$12.42	$12.27	265,482
2022-03-14	$14.00	$14.00	$12.82	$13.01	$12.85	251,239
2022-03-11	$15.82	$15.82	$14.57	$14.68	$14.50	191,310
2022-03-10	$15.83	$16.02	$15.55	$15.87	$15.67	159,808
2022-03-09	$15.92	$16.15	$15.63	$16.03	$15.83	118,256
2022-03-08	$17.09	$17.10	$15.78	$15.95	$15.75	281,182
2022-03-07	$18.78	$18.95	$18.15	$18.18	$17.96	259,283
2022-03-04	$18.43	$18.79	$18.12	$18.78	$18.55	143,157
2022-03-03	$18.29	$18.57	$17.97	$18.54	$18.31	188,648
2022-03-02	$18.76	$18.92	$18.28	$18.48	$18.25	131,584
2022-03-01	$17.40	$18.58	$17.40	$18.24	$18.02	202,544
2022-02-28	$17.51	$18.05	$17.34	$17.56	$17.34	174,137
2022-02-25	$17.05	$17.50	$16.85	$17.43	$17.22	113,358
2022-02-24	$17.16	$17.31	$16.77	$17.18	$16.97	251,832
2022-02-23	$17.31	$17.41	$16.87	$16.89	$16.68	170,900
2022-02-22	$17.32	$17.75	$17.13	$17.19	$16.98	250,004
2022-02-18	$16.92	$17.33	$16.85	$17.08	$16.87	150,439
2022-02-17	$17.00	$17.31	$16.77	$17.00	$16.79	189,389
2022-02-16	$16.16	$16.82	$16.16	$16.80	$16.59	107,929
2022-02-15	$16.41	$16.41	$15.78	$16.08	$15.88	175,033
2022-02-14	$16.60	$16.71	$16.17	$16.58	$16.38	188,368
2022-02-11	$16.40	$16.70	$16.35	$16.55	$16.35	203,878
2022-02-10	$16.31	$16.76	$16.05	$16.17	$15.97	223,097
2022-02-09	$15.81	$16.52	$15.71	$16.39	$16.19	238,777
2022-02-08	$14.48	$15.39	$14.48	$15.27	$15.08	298,015
2022-02-07	$13.77	$14.11	$13.77	$14.08	$13.91	95,184
2022-02-04	$13.30	$13.57	$13.30	$13.55	$13.38	63,183
2022-02-03	$13.17	$13.44	$13.09	$13.28	$13.12	64,048
2022-02-02	$13.51	$13.51	$13.15	$13.22	$13.06	62,527
2022-02-01	$12.81	$13.44	$12.81	$13.42	$13.25	80,697
2022-01-31	$12.75	$12.91	$12.69	$12.87	$12.71	60,827
2022-01-28	$12.90	$13.00	$12.31	$12.60	$12.44	232,901
2022-01-27	$13.88	$13.91	$13.14	$13.25	$13.09	174,154
2022-01-26	$14.26	$14.32	$13.72	$13.73	$13.56	71,353
2022-01-25	$13.76	$13.97	$13.50	$13.90	$13.73	68,102
2022-01-24	$14.04	$14.40	$13.49	$14.02	$13.85	157,141
2022-01-21	$14.78	$14.84	$14.38	$14.40	$14.22	172,035
2022-01-20	$15.07	$15.08	$14.61	$14.65	$14.47	113,826
2022-01-19	$14.40	$14.78	$14.40	$14.70	$14.52	97,823
2022-01-18	$14.16	$14.36	$14.08	$14.23	$14.05	106,528
2022-01-14	$14.28	$14.46	$14.10	$14.34	$14.16	148,327
2022-01-13	$15.50	$15.50	$14.85	$14.85	$14.67	220,868
2022-01-12	$15.54	$15.84	$15.29	$15.45	$15.26	121,501
2022-01-11	$15.03	$15.51	$14.97	$15.49	$15.30	316,140
2022-01-10	$14.35	$14.39	$14.02	$14.23	$14.05	144,873
2022-01-07	$13.80	$14.07	$13.72	$14.02	$13.85	125,391
2022-01-06	$13.33	$13.35	$13.11	$13.25	$13.09	69,473
2022-01-05	$13.40	$13.60	$13.22	$13.25	$13.09	177,448
2022-01-04	$13.80	$13.84	$13.55	$13.70	$13.53	85,555
2022-01-03	$13.99	$14.10	$13.90	$14.09	$13.92	69,235
2021-12-31	$13.58	$13.86	$13.58	$13.73	$13.56	63,903
2021-12-30	$13.54	$13.76	$13.53	$13.70	$13.53	115,455
2021-12-29	$13.62	$13.67	$13.37	$13.53	$13.36	112,255
2021-12-28	$14.07	$14.11	$13.71	$13.85	$13.68	89,775
2021-12-27	$14.24	$14.31	$14.11	$14.20	$14.03	85,850
2021-12-23	$14.70	$14.93	$14.49	$14.58	$14.40	326,196
2021-12-22	$13.74	$13.94	$13.50	$13.85	$13.68	71,572
2021-12-21	$13.23	$13.75	$13.23	$13.74	$13.57	184,619
2021-12-20	$13.16	$13.32	$12.82	$12.98	$12.82	112,987
2021-12-17	$13.37	$13.57	$13.19	$13.44	$13.27	84,313
2021-12-16	$13.24	$13.51	$13.16	$13.32	$13.16	239,265
2021-12-15	$12.73	$12.73	$12.21	$12.63	$12.47	160,523
2021-12-14	$12.84	$13.02	$12.59	$12.83	$12.67	149,428
2021-12-13	$13.65	$13.66	$13.23	$13.24	$13.08	111,985
2021-12-10	$13.74	$13.76	$13.54	$13.73	$13.56	168,971
2021-12-09	$13.52	$13.64	$13.44	$13.54	$13.37	117,670
2021-12-08	$13.92	$13.96	$13.76	$13.95	$13.78	141,398
2021-12-07	$13.73	$13.92	$13.60	$13.66	$13.49	306,568
2021-12-06	$12.79	$13.38	$12.61	$13.33	$13.17	553,479
2021-12-03	$12.20	$12.28	$11.80	$11.81	$11.66	393,688
2021-12-02	$11.96	$12.02	$11.67	$11.86	$11.71	159,049
2021-12-01	$12.49	$12.63	$11.99	$11.99	$11.84	208,079
2021-11-30	$12.32	$12.42	$12.14	$12.33	$12.18	185,986
2021-11-29	$12.26	$12.26	$12.07	$12.23	$12.08	149,423
2021-11-26	$12.54	$12.54	$12.21	$12.34	$12.19	115,273
2021-11-24	$13.00	$13.15	$12.90	$13.08	$12.92	93,010
2021-11-23	$12.96	$13.34	$12.92	$13.05	$12.89	151,868
2021-11-22	$12.97	$13.35	$12.93	$13.18	$13.02	264,125
2021-11-19	$13.14	$13.26	$13.03	$13.21	$13.05	98,569
2021-11-18	$12.82	$13.19	$12.76	$13.13	$12.97	241,437
2021-11-17	$12.94	$13.01	$12.78	$12.94	$12.78	199,436
2021-11-16	$13.05	$13.05	$12.90	$12.91	$12.75	107,103
2021-11-15	$13.39	$13.39	$13.20	$13.27	$13.11	150,579
2021-11-12	$13.75	$13.90	$13.54	$13.72	$13.55	208,514
2021-11-11	$13.63	$14.27	$13.58	$14.04	$13.87	311,423
2021-11-10	$12.90	$12.99	$12.83	$12.90	$12.74	159,744
2021-11-09	$13.42	$13.60	$13.26	$13.28	$13.12	227,937
2021-11-08	$13.63	$14.00	$13.62	$14.00	$13.83	176,507
2021-11-05	$13.38	$13.73	$13.23	$13.55	$13.38	206,262
2021-11-04	$14.20	$14.28	$13.82	$14.04	$13.87	191,324
2021-11-03	$14.34	$14.49	$14.25	$14.33	$14.15	96,641
2021-11-02	$14.21	$14.45	$14.14	$14.34	$14.16	246,031
2021-11-01	$14.65	$15.12	$13.84	$15.04	$14.85	169,775
2021-10-29	$15.19	$15.19	$14.95	$15.00	$14.82	173,519
2021-10-28	$15.23	$15.58	$15.11	$15.57	$15.38	216,113
2021-10-27	$16.00	$16.37	$15.73	$15.78	$15.59	208,539
2021-10-26	$17.62	$17.88	$16.72	$16.80	$16.59	210,421
2021-10-25	$17.51	$17.62	$17.42	$17.45	$17.24	94,809
2021-10-22	$17.47	$17.56	$17.25	$17.39	$17.18	97,183
2021-10-21	$17.88	$17.88	$17.44	$17.65	$17.43	145,902
2021-10-20	$18.10	$18.10	$17.76	$18.00	$17.78	121,037
2021-10-19	$18.62	$18.66	$18.39	$18.55	$18.32	151,554
2021-10-18	$18.73	$18.85	$18.65	$18.69	$18.46	185,470
2021-10-15	$17.80	$18.28	$17.53	$17.97	$17.75	224,315
2021-10-14	$17.88	$17.98	$17.53	$17.66	$17.44	123,995
2021-10-13	$17.42	$17.74	$17.32	$17.57	$17.35	132,196
2021-10-12	$17.21	$17.54	$17.20	$17.32	$17.11	139,099
2021-10-11	$17.34	$18.02	$17.11	$17.62	$17.40	179,228
2021-10-08	$18.07	$18.22	$17.81	$18.01	$17.79	181,829
2021-10-07	$18.66	$18.77	$18.60	$18.76	$18.53	105,980
2021-10-06	$18.56	$18.72	$18.04	$18.46	$18.23	129,768
2021-10-05	$19.49	$19.49	$19.03	$19.18	$18.94	181,978
2021-10-04	$18.31	$18.43	$18.07	$18.22	$18.00	82,609
2021-10-01	$18.78	$18.81	$18.39	$18.62	$18.39	57,698
2021-09-30	$18.88	$18.95	$18.63	$18.69	$18.46	134,965
2021-09-29	$18.52	$18.55	$18.24	$18.27	$18.04	117,039
2021-09-28	$19.20	$19.29	$18.81	$18.89	$18.66	160,586
2021-09-27	$18.07	$18.49	$18.02	$18.49	$18.26	200,224
2021-09-24	$19.21	$19.30	$18.80	$18.86	$18.63	282,784
2021-09-23	$20.34	$20.38	$20.08	$20.13	$19.88	329,099
2021-09-22	$20.98	$21.57	$20.97	$21.39	$21.13	208,990
2021-09-21	$20.82	$20.89	$20.37	$20.47	$20.22	141,138
2021-09-20	$19.44	$20.31	$19.43	$19.93	$19.68	260,098
2021-09-17	$21.13	$21.20	$20.56	$20.78	$20.52	244,344
2021-09-16	$21.60	$21.60	$20.80	$21.14	$20.88	253,068
2021-09-15	$21.77	$22.35	$21.63	$22.23	$21.96	268,864
2021-09-14	$21.85	$22.24	$21.47	$21.72	$21.45	382,929
2021-09-13	$23.23	$23.90	$23.16	$23.26	$22.97	563,050
2021-09-10	$21.62	$22.14	$21.43	$21.48	$21.22	348,912
2021-09-09	$21.64	$22.47	$21.58	$22.41	$22.13	429,278
2021-09-08	$20.52	$20.61	$20.25	$20.39	$20.14	271,561
2021-09-07	$19.75	$19.84	$19.64	$19.68	$19.44	235,816
2021-09-03	$18.16	$18.32	$18.11	$18.30	$18.07	147,074
2021-09-02	$17.91	$18.20	$17.86	$18.09	$17.87	258,599
2021-09-01	$17.06	$17.70	$17.06	$17.45	$17.24	308,252
2021-08-31	$18.11	$18.28	$17.92	$18.27	$18.04	213,378
2021-08-30	$17.61	$17.70	$17.29	$17.61	$17.39	236,377
2021-08-27	$16.57	$16.96	$16.53	$16.94	$16.73	167,698
2021-08-26	$16.27	$16.55	$16.25	$16.32	$16.12	159,347
2021-08-25	$15.51	$16.01	$15.48	$15.87	$15.67	166,457
2021-08-24	$14.88	$15.45	$14.88	$15.17	$14.98	190,359
2021-08-23	$14.40	$14.59	$14.37	$14.55	$14.37	82,218
2021-08-20	$13.96	$14.17	$13.96	$14.15	$13.98	95,458
2021-08-19	$14.09	$14.12	$13.87	$14.04	$13.87	124,761
2021-08-18	$14.57	$14.64	$14.43	$14.45	$14.27	82,035
2021-08-17	$14.58	$14.61	$14.32	$14.53	$14.35	129,795
2021-08-16	$15.44	$15.44	$15.20	$15.32	$15.13	109,604
2021-08-13	$16.13	$16.14	$15.90	$16.04	$15.84	96,788
2021-08-12	$15.97	$15.99	$15.78	$15.90	$15.70	104,060
2021-08-11	$15.65	$15.70	$15.41	$15.49	$15.30	150,010
2021-08-10	$15.11	$15.39	$15.08	$15.31	$15.12	136,657
2021-08-09	$14.95	$15.00	$14.87	$14.93	$14.75	44,016
2021-08-06	$14.94	$14.98	$14.80	$14.92	$14.74	79,401
2021-08-05	$14.29	$14.40	$14.23	$14.40	$14.22	42,274
2021-08-04	$14.55	$14.69	$14.44	$14.47	$14.29	77,051
2021-08-03	$14.35	$14.48	$14.15	$14.48	$14.30	127,622
2021-08-02	$15.28	$15.39	$15.12	$15.16	$14.97	75,182
2021-07-30	$15.15	$15.34	$15.08	$15.12	$14.93	114,808
2021-07-29	$14.82	$15.01	$14.74	$14.92	$14.74	119,580
2021-07-28	$14.22	$14.52	$14.21	$14.52	$14.34	158,758
2021-07-27	$14.17	$14.31	$13.96	$14.31	$14.13	206,373
2021-07-26	$15.41	$15.61	$15.41	$15.58	$15.39	93,613
2021-07-23	$15.47	$15.60	$15.35	$15.51	$15.32	89,363
2021-07-22	$15.98	$16.00	$15.85	$15.92	$15.72	115,652
2021-07-21	$15.03	$15.30	$15.03	$15.30	$15.11	68,004
2021-07-20	$14.52	$14.94	$14.45	$14.86	$14.68	186,347
2021-07-19	$15.32	$15.38	$14.94	$15.04	$14.85	158,341
2021-07-16	$15.28	$15.32	$15.08	$15.17	$14.98	172,845
2021-07-15	$14.55	$14.65	$14.39	$14.49	$14.31	70,739
2021-07-14	$14.72	$14.78	$14.50	$14.50	$14.32	50,556
2021-07-13	$15.08	$15.08	$14.91	$14.91	$14.73	70,722
2021-07-12	$15.05	$15.12	$14.94	$15.11	$14.92	58,143
2021-07-09	$14.97	$15.14	$14.94	$15.07	$14.88	133,645
2021-07-08	$14.13	$14.15	$13.83	$13.96	$13.79	124,316
2021-07-07	$14.76	$14.91	$14.70	$14.78	$14.60	100,153
2021-07-06	$14.72	$14.80	$14.51	$14.51	$14.33	133,292
2021-07-02	$14.48	$14.64	$14.46	$14.56	$14.38	78,286
2021-07-01	$14.64	$14.76	$14.57	$14.65	$14.47	61,862
2021-06-30	$14.78	$14.92	$14.73	$14.79	$14.61	72,179
2021-06-29	$14.33	$14.61	$14.31	$14.59	$14.41	131,418
2021-06-28	$15.04	$15.07	$14.72	$14.75	$14.57	116,626
2021-06-25	$15.01	$15.10	$14.95	$15.07	$14.88	181,358
2021-06-24	$14.20	$14.30	$14.10	$14.27	$14.09	94,026
2021-06-23	$14.01	$14.09	$13.86	$13.86	$13.69	194,531
2021-06-22	$12.98	$13.12	$12.94	$13.10	$12.94	61,965
2021-06-21	$12.78	$13.03	$12.75	$13.03	$12.87	133,021
2021-06-18	$13.11	$13.16	$12.94	$12.97	$12.81	126,605
2021-06-17	$13.17	$13.23	$12.69	$12.92	$12.76	229,624
2021-06-16	$12.97	$13.08	$12.86	$12.99	$12.83	276,093
2021-06-15	$13.92	$13.93	$13.62	$13.82	$13.65	122,845
2021-06-14	$14.34	$14.43	$14.16	$14.18	$14.01	87,619
2021-06-11	$14.45	$14.53	$14.29	$14.33	$14.15	139,202
2021-06-10	$13.65	$13.76	$13.60	$13.70	$13.53	77,917
2021-06-09	$13.78	$13.79	$13.59	$13.59	$13.42	84,258
2021-06-08	$13.56	$13.65	$13.48	$13.63	$13.46	94,493
2021-06-07	$13.99	$14.01	$13.83	$13.87	$13.70	131,238
2021-06-04	$13.74	$13.80	$13.64	$13.80	$13.63	70,820
2021-06-03	$14.08	$14.08	$13.80	$13.95	$13.78	116,201
2021-06-02	$14.39	$14.46	$14.19	$14.43	$14.25	105,900
2021-06-01	$14.57	$14.67	$14.40	$14.65	$14.47	114,474
2021-05-28	$14.61	$14.73	$14.56	$14.67	$14.49	116,235
2021-05-27	$14.19	$14.55	$14.09	$14.51	$14.33	241,423
2021-05-26	$13.88	$13.97	$13.81	$13.96	$13.79	179,964
2021-05-25	$14.11	$14.11	$13.97	$13.99	$13.82	156,984
2021-05-24	$13.79	$13.89	$13.69	$13.89	$13.72	186,461
2021-05-21	$14.49	$14.57	$14.06	$14.16	$13.99	189,809
2021-05-20	$14.05	$14.09	$13.85	$13.94	$13.77	142,628
2021-05-19	$14.41	$14.57	$14.17	$14.25	$14.07	181,810
2021-05-18	$14.76	$14.89	$14.68	$14.74	$14.56	99,029
2021-05-17	$14.41	$14.60	$14.31	$14.60	$14.42	137,046
2021-05-14	$13.93	$14.22	$13.93	$14.20	$14.03	178,611
2021-05-13	$14.52	$14.65	$13.82	$14.17	$14.00	334,147
2021-05-12	$15.71	$15.73	$15.21	$15.27	$15.08	252,848
2021-05-11	$15.80	$16.10	$15.63	$16.10	$15.90	234,439
2021-05-10	$16.79	$16.93	$16.35	$16.37	$16.17	477,585
2021-05-07	$15.31	$15.38	$15.22	$15.31	$15.12	133,266
2021-05-06	$15.00	$15.33	$14.94	$15.33	$15.14	245,856
2021-05-05	$14.46	$14.65	$14.42	$14.60	$14.42	136,400
2021-05-04	$14.19	$14.24	$13.96	$14.20	$14.03	237,487
2021-05-03	$13.16	$13.27	$13.02	$13.25	$13.09	76,132
2021-04-30	$13.05	$13.20	$12.92	$13.00	$12.84	121,348
2021-04-29	$13.63	$13.65	$13.45	$13.60	$13.43	176,881
2021-04-28	$12.91	$12.98	$12.81	$12.96	$12.80	76,337
2021-04-27	$13.35	$13.39	$13.09	$13.19	$13.03	105,443
2021-04-26	$13.06	$13.22	$13.01	$13.22	$13.06	154,258
2021-04-23	$12.68	$12.81	$12.68	$12.80	$12.64	49,990
2021-04-22	$12.61	$12.61	$12.41	$12.49	$12.34	151,921
2021-04-21	$12.29	$12.49	$12.26	$12.48	$12.33	52,090
2021-04-20	$12.38	$12.38	$12.11	$12.18	$12.03	190,089
2021-04-19	$12.28	$12.37	$12.24	$12.26	$12.11	78,070
2021-04-16	$12.17	$12.24	$12.08	$12.20	$12.05	93,459
2021-04-15	$12.60	$12.63	$12.38	$12.47	$12.32	242,060
2021-04-14	$11.97	$12.04	$11.90	$11.90	$11.75	151,859
2021-04-13	$11.49	$11.57	$11.47	$11.55	$11.41	118,957
2021-04-12	$11.31	$11.31	$11.04	$11.08	$10.94	158,117
2021-04-09	$12.00	$12.03	$11.80	$11.83	$11.68	162,336
2021-04-08	$11.55	$12.34	$11.51	$12.21	$12.06	506,759
2021-04-07	$10.90	$10.98	$10.84	$10.92	$10.79	143,007
2021-04-06	$10.65	$10.77	$10.57	$10.57	$10.44	80,376
2021-04-05	$10.60	$10.85	$10.59	$10.61	$10.48	94,031
2021-04-01	$10.55	$10.70	$10.55	$10.60	$10.47	110,920
2021-03-31	$10.30	$10.50	$10.25	$10.46	$10.33	266,656
2021-03-30	$10.87	$10.97	$10.77	$10.83	$10.70	94,408
2021-03-29	$10.70	$10.81	$10.51	$10.65	$10.52	113,453
2021-03-26	$10.71	$10.94	$10.68	$10.90	$10.77	125,721
2021-03-25	$10.48	$10.50	$10.16	$10.37	$10.24	261,124
2021-03-24	$10.07	$10.20	$9.99	$10.03	$9.91	299,056
2021-03-23	$10.99	$11.09	$10.39	$10.64	$10.51	333,898
2021-03-22	$12.04	$12.10	$11.91	$11.91	$11.76	88,659
2021-03-19	$11.57	$11.77	$11.51	$11.70	$11.56	376,683
2021-03-18	$12.21	$12.32	$12.00	$12.08	$11.93	334,410
2021-03-17	$12.50	$13.04	$12.40	$12.98	$12.82	282,938
2021-03-16	$13.09	$13.11	$12.99	$13.02	$12.86	76,656
2021-03-15	$13.39	$13.46	$13.35	$13.39	$13.23	90,384
2021-03-12	$12.98	$13.17	$12.97	$13.11	$12.95	170,863
2021-03-11	$13.34	$13.73	$13.10	$13.72	$13.55	362,918
2021-03-10	$12.15	$12.17	$11.99	$12.02	$11.87	103,607
2021-03-09	$11.87	$11.99	$11.78	$11.78	$11.63	152,237
2021-03-08	$11.53	$12.70	$11.44	$11.99	$11.84	950,630
2021-03-05	$11.68	$11.74	$11.42	$11.71	$11.57	239,906
2021-03-04	$12.75	$12.87	$12.35	$12.45	$12.30	201,261
2021-03-03	$13.12	$13.39	$12.97	$13.34	$13.18	451,368
2021-03-02	$11.87	$11.99	$11.81	$11.99	$11.84	251,554
2021-03-01	$12.42	$12.47	$12.15	$12.35	$12.20	114,237
2021-02-26	$12.30	$12.62	$12.18	$12.43	$12.28	248,311
2021-02-25	$13.37	$13.45	$12.83	$12.88	$12.72	400,166
2021-02-24	$11.51	$12.04	$11.43	$11.97	$11.82	263,749
2021-02-23	$12.72	$12.77	$12.22	$12.56	$12.41	307,300
2021-02-22	$12.40	$12.94	$12.40	$12.90	$12.74	515,145
2021-02-19	$10.84	$11.28	$10.84	$11.15	$11.01	263,291
2021-02-18	$10.47	$10.66	$10.37	$10.58	$10.45	275,093
2021-02-17	$10.33	$10.40	$10.28	$10.29	$10.16	182,443
2021-02-16	$9.79	$9.83	$9.69	$9.69	$9.57	215,961
2021-02-12	$8.74	$8.81	$8.74	$8.80	$8.69	19,646
2021-02-11	$8.81	$8.83	$8.73	$8.73	$8.62	34,216
2021-02-10	$8.88	$8.89	$8.73	$8.76	$8.65	47,636
2021-02-09	$8.90	$8.93	$8.82	$8.82	$8.71	92,291
2021-02-08	$8.68	$8.72	$8.58	$8.58	$8.47	90,228
2021-02-05	$8.11	$8.15	$8.03	$8.09	$7.99	36,095
2021-02-04	$8.05	$8.08	$7.96	$8.08	$7.98	80,889
2021-02-03	$8.15	$8.20	$8.10	$8.14	$8.04	84,524
2021-02-02	$8.22	$8.25	$8.16	$8.17	$8.07	113,806
2021-02-01	$7.82	$7.95	$7.77	$7.95	$7.85	81,193
2021-01-29	$7.67	$7.74	$7.57	$7.65	$7.56	69,266
2021-01-28	$7.80	$7.91	$7.77	$7.91	$7.81	136,455
2021-01-27	$8.01	$8.01	$7.80	$7.92	$7.82	202,184
2021-01-26	$8.21	$8.31	$8.11	$8.31	$8.21	71,326
2021-01-25	$8.35	$8.42	$8.29	$8.42	$8.32	56,354
2021-01-22	$8.37	$8.50	$8.30	$8.50	$8.40	103,354
2021-01-21	$8.93	$8.97	$8.85	$8.91	$8.80	139,957
2021-01-20	$8.46	$8.56	$8.44	$8.56	$8.45	63,602
2021-01-19	$8.27	$8.34	$8.19	$8.34	$8.24	208,485
2021-01-15	$8.63	$8.67	$8.52	$8.66	$8.55	48,480
2021-01-14	$8.70	$8.73	$8.64	$8.73	$8.62	129,408
2021-01-13	$8.86	$8.89	$8.80	$8.89	$8.78	51,843
2021-01-12	$8.94	$8.99	$8.90	$8.98	$8.87	57,664
2021-01-11	$8.90	$8.97	$8.86	$8.94	$8.83	104,469
2021-01-08	$9.69	$9.76	$9.61	$9.73	$9.61	63,360
2021-01-07	$9.75	$9.81	$9.60	$9.76	$9.64	163,408
2021-01-06	$9.00	$9.30	$8.98	$9.14	$9.03	98,706
2021-01-05	$9.18	$9.32	$9.17	$9.26	$9.15	45,855
2021-01-04	$9.25	$9.29	$8.98	$9.05	$8.94	104,780
2020-12-31	$8.76	$8.77	$8.65	$8.68	$8.57	48,687
2020-12-30	$8.64	$8.71	$8.63	$8.65	$8.54	30,117
2020-12-29	$8.69	$8.69	$8.58	$8.58	$8.47	43,512
2020-12-28	$8.92	$8.93	$8.86	$8.88	$8.77	83,064
2020-12-24	$8.66	$8.69	$8.60	$8.61	$8.50	22,913
2020-12-23	$8.50	$8.54	$8.43	$8.48	$8.38	244,432
2020-12-22	$8.57	$8.57	$8.46	$8.52	$8.42	108,368
2020-12-21	$8.99	$9.04	$8.88	$8.95	$8.84	86,680
2020-12-18	$9.27	$9.30	$9.18	$9.30	$9.19	128,178
2020-12-17	$9.24	$9.33	$9.21	$9.33	$9.22	186,781
2020-12-16	$8.62	$8.63	$8.46	$8.50	$8.40	118,109
2020-12-15	$8.71	$8.77	$8.67	$8.72	$8.61	32,025
2020-12-14	$8.84	$8.86	$8.72	$8.73	$8.62	47,052
2020-12-11	$8.96	$8.96	$8.85	$8.86	$8.75	23,725
2020-12-10	$8.92	$9.04	$8.88	$9.00	$8.89	64,314
2020-12-09	$8.98	$8.98	$8.74	$8.82	$8.71	96,555
2020-12-08	$9.08	$9.08	$9.03	$9.05	$8.94	47,229
2020-12-07	$9.23	$9.27	$9.17	$9.19	$9.08	66,311
2020-12-04	$9.16	$9.24	$9.14	$9.18	$9.07	60,671
2020-12-03	$8.94	$9.05	$8.86	$9.00	$8.89	262,894
2020-12-02	$9.72	$9.74	$9.61	$9.74	$9.62	110,041
2020-12-01	$9.68	$9.83	$9.61	$9.83	$9.71	122,690
2020-11-30	$9.91	$9.95	$9.77	$9.82	$9.70	286,016
2020-11-27	$9.23	$9.27	$9.16	$9.27	$9.16	40,754
2020-11-25	$8.95	$8.99	$8.85	$8.99	$8.88	148,431
2020-11-24	$9.00	$9.28	$8.98	$9.24	$9.13	299,069
2020-11-23	$8.24	$8.40	$8.23	$8.34	$8.24	264,618
2020-11-20	$7.30	$7.32	$7.26	$7.30	$7.21	43,740
2020-11-19	$7.08	$7.11	$7.00	$7.03	$6.94	57,754
2020-11-18	$7.22	$7.23	$7.14	$7.15	$7.06	40,396
2020-11-17	$7.00	$7.07	$6.93	$7.06	$6.97	67,902
2020-11-16	$7.05	$7.13	$7.03	$7.13	$7.04	60,065
2020-11-13	$6.68	$6.72	$6.66	$6.69	$6.61	52,819
2020-11-12	$6.77	$6.78	$6.62	$6.67	$6.59	68,724
2020-11-11	$6.70	$6.80	$6.68	$6.78	$6.70	75,484
2020-11-10	$6.62	$6.65	$6.53	$6.53	$6.45	79,140
2020-11-09	$6.47	$6.52	$6.31	$6.46	$6.38	133,508
2020-11-06	$5.90	$5.97	$5.90	$5.91	$5.84	29,094
2020-11-05	$5.85	$5.87	$5.77	$5.87	$5.80	38,113
2020-11-04	$5.70	$5.80	$5.70	$5.79	$5.72	41,254
2020-11-03	$5.58	$5.67	$5.58	$5.66	$5.59	14,802
2020-11-02	$5.43	$5.51	$5.43	$5.45	$5.38	20,152
2020-10-30	$5.45	$5.47	$5.37	$5.45	$5.38	63,919
2020-10-29	$5.34	$5.36	$5.29	$5.34	$5.27	40,169
2020-10-28	$5.31	$5.35	$5.23	$5.23	$5.17	82,669
2020-10-27	$5.58	$5.64	$5.57	$5.64	$5.57	33,083
2020-10-26	$5.76	$5.77	$5.56	$5.69	$5.62	62,941
2020-10-23	$5.71	$5.82	$5.71	$5.81	$5.74	42,004
2020-10-22	$5.64	$5.71	$5.61	$5.63	$5.56	63,960
2020-10-21	$5.62	$5.73	$5.62	$5.64	$5.57	53,256
2020-10-20	$5.57	$5.61	$5.56	$5.56	$5.49	26,835
2020-10-19	$5.48	$5.53	$5.44	$5.50	$5.43	13,989
2020-10-16	$5.49	$5.56	$5.46	$5.52	$5.45	47,273
2020-10-15	$5.29	$5.37	$5.29	$5.33	$5.26	34,686
2020-10-14	$5.39	$5.42	$5.37	$5.40	$5.33	33,725
2020-10-13	$5.55	$5.59	$5.53	$5.58	$5.51	38,674
2020-10-12	$5.55	$5.59	$5.52	$5.58	$5.51	36,595
2020-10-09	$5.50	$5.53	$5.43	$5.50	$5.43	49,672
2020-10-08	$5.50	$5.57	$5.49	$5.57	$5.50	33,696
2020-10-07	$5.45	$5.45	$5.40	$5.40	$5.33	27,471
2020-10-06	$5.43	$5.49	$5.40	$5.44	$5.37	35,094
2020-10-05	$5.21	$5.30	$5.18	$5.30	$5.23	39,466
2020-10-02	$5.16	$5.28	$5.16	$5.22	$5.16	94,876
2020-10-01	$5.19	$5.26	$5.17	$5.21	$5.15	13,110
2020-09-30	$5.14	$5.20	$5.13	$5.20	$5.14	30,887
2020-09-29	$5.17	$5.17	$5.13	$5.16	$5.10	36,990
2020-09-28	$5.11	$5.15	$5.11	$5.15	$5.09	79,525
2020-09-25	$5.02	$5.08	$5.00	$5.07	$5.01	222,657
2020-09-24	$5.21	$5.21	$5.14	$5.15	$5.09	36,800
2020-09-23	$5.38	$5.40	$5.29	$5.31	$5.24	59,217
2020-09-22	$5.53	$5.55	$5.46	$5.52	$5.45	51,127
2020-09-21	$5.64	$5.64	$5.55	$5.62	$5.55	59,184
2020-09-18	$5.79	$5.81	$5.73	$5.79	$5.72	69,354
2020-09-17	$5.73	$5.83	$5.73	$5.80	$5.73	16,867
2020-09-16	$5.83	$5.83	$5.75	$5.79	$5.72	32,600
2020-09-15	$5.90	$5.93	$5.86	$5.86	$5.79	25,459
2020-09-14	$5.77	$5.79	$5.74	$5.75	$5.68	21,042
2020-09-11	$5.85	$5.85	$5.75	$5.77	$5.70	44,707
2020-09-10	$5.84	$5.90	$5.82	$5.84	$5.77	35,944
2020-09-09	$6.03	$6.06	$6.02	$6.03	$5.96	35,041
2020-09-08	$6.00	$6.06	$5.95	$6.00	$5.93	52,518
2020-09-04	$6.09	$6.12	$5.92	$6.10	$6.02	61,367
2020-09-03	$6.07	$6.07	$5.89	$5.94	$5.87	109,522
2020-09-02	$6.16	$6.20	$6.11	$6.15	$6.07	35,692
2020-09-01	$6.25	$6.26	$6.19	$6.22	$6.14	131,006
2020-08-31	$6.10	$6.17	$6.00	$6.03	$5.96	112,860
2020-08-28	$6.26	$6.35	$6.23	$6.35	$6.27	68,378
2020-08-27	$6.34	$6.39	$6.22	$6.30	$6.22	85,947
2020-08-26	$6.27	$6.30	$6.20	$6.30	$6.22	130,647
2020-08-25	$6.65	$6.73	$6.63	$6.65	$6.57	42,746
2020-08-24	$6.73	$6.74	$6.50	$6.66	$6.58	99,116
2020-08-21	$6.67	$6.70	$6.64	$6.66	$6.58	19,478
2020-08-20	$6.57	$6.68	$6.57	$6.65	$6.57	37,367
2020-08-19	$6.74	$6.74	$6.66	$6.74	$6.66	31,085
2020-08-18	$6.78	$6.86	$6.76	$6.77	$6.69	35,362
2020-08-17	$6.52	$6.65	$6.52	$6.63	$6.55	55,475
2020-08-14	$6.51	$6.56	$6.48	$6.53	$6.45	37,102
2020-08-13	$6.54	$6.60	$6.51	$6.55	$6.47	39,326
2020-08-12	$6.65	$6.72	$6.60	$6.64	$6.56	74,708
2020-08-11	$6.86	$6.89	$6.77	$6.80	$6.72	59,101
2020-08-10	$6.82	$6.96	$6.82	$6.92	$6.83	81,179
2020-08-07	$6.97	$6.97	$6.88	$6.94	$6.85	102,421
2020-08-06	$7.25	$7.29	$7.22	$7.29	$7.20	79,598
2020-08-05	$7.22	$7.32	$7.20	$7.29	$7.20	105,589
2020-08-04	$6.86	$6.97	$6.83	$6.96	$6.87	75,137
2020-08-03	$6.53	$6.57	$6.50	$6.55	$6.47	34,403
2020-07-31	$6.41	$6.41	$6.33	$6.40	$6.32	61,917
2020-07-30	$6.60	$6.62	$6.51	$6.60	$6.52	71,068
2020-07-29	$6.60	$6.65	$6.57	$6.60	$6.52	43,491
2020-07-28	$6.48	$6.50	$6.43	$6.46	$6.38	28,846
2020-07-27	$6.40	$6.48	$6.40	$6.43	$6.35	38,579
2020-07-24	$6.35	$6.38	$6.30	$6.34	$6.26	95,461
2020-07-23	$6.58	$6.60	$6.50	$6.50	$6.42	56,277
2020-07-22	$6.69	$6.73	$6.66	$6.71	$6.63	41,152
2020-07-21	$6.60	$6.66	$6.54	$6.58	$6.50	114,835
2020-07-20	$6.82	$6.91	$6.69	$6.86	$6.78	445,247
2020-07-17	$6.19	$6.25	$6.00	$6.06	$5.99	252,223
2020-07-16	$6.44	$6.49	$6.37	$6.42	$6.34	90,824
2020-07-15	$6.71	$6.77	$6.64	$6.70	$6.62	139,761
2020-07-14	$6.50	$6.77	$6.43	$6.71	$6.63	259,263
2020-07-13	$6.67	$6.71	$6.55	$6.55	$6.47	125,724
2020-07-10	$6.25	$6.25	$6.13	$6.17	$6.09	96,048
2020-07-09	$6.46	$6.50	$6.29	$6.33	$6.25	255,165
2020-07-08	$6.00	$6.11	$5.96	$6.05	$5.98	244,603
2020-07-07	$5.70	$5.75	$5.61	$5.61	$5.54	179,431
2020-07-06	$5.54	$5.89	$5.53	$5.85	$5.78	390,624
2020-07-02	$4.87	$4.92	$4.86	$4.86	$4.80	80,487
2020-07-01	$4.72	$4.74	$4.66	$4.66	$4.60	39,550
2020-06-30	$4.67	$4.70	$4.66	$4.70	$4.64	29,359
2020-06-29	$4.72	$4.72	$4.65	$4.69	$4.63	31,873
2020-06-26	$4.74	$4.74	$4.70	$4.72	$4.66	50,736
2020-06-25	$4.76	$4.77	$4.71	$4.72	$4.66	68,521
2020-06-24	$4.82	$4.82	$4.72	$4.73	$4.67	41,149
2020-06-23	$4.82	$4.90	$4.82	$4.87	$4.81	46,206
2020-06-22	$4.85	$4.88	$4.82	$4.88	$4.82	43,831
2020-06-19	$4.95	$4.97	$4.88	$4.97	$4.91	68,659
2020-06-18	$4.97	$4.99	$4.94	$4.96	$4.90	32,779
2020-06-17	$4.88	$4.91	$4.85	$4.91	$4.85	151,583
2020-06-16	$4.96	$4.99	$4.87	$4.91	$4.85	114,241
2020-06-15	$4.78	$4.86	$4.77	$4.80	$4.74	52,757
2020-06-12	$4.87	$4.89	$4.79	$4.86	$4.80	79,921
2020-06-11	$4.87	$4.90	$4.72	$4.75	$4.69	176,367
2020-06-10	$5.13	$5.13	$4.98	$5.04	$4.98	167,295
2020-06-09	$5.29	$5.29	$5.19	$5.27	$5.21	124,367
2020-06-08	$5.27	$5.31	$5.18	$5.26	$5.20	151,976
2020-06-05	$5.18	$5.29	$5.15	$5.22	$5.16	189,960
2020-06-04	$4.96	$5.03	$4.93	$5.03	$4.97	93,059
2020-06-03	$5.00	$5.02	$4.93	$4.97	$4.91	133,594
2020-06-02	$4.77	$4.86	$4.73	$4.80	$4.74	87,819
2020-06-01	$4.77	$4.81	$4.65	$4.71	$4.65	108,664
2020-05-29	$4.70	$4.77	$4.60	$4.77	$4.71	83,272
2020-05-28	$4.73	$4.77	$4.65	$4.75	$4.69	173,360
2020-05-27	$4.73	$4.78	$4.70	$4.78	$4.72	322,510
2020-05-26	$4.79	$4.94	$4.75	$4.94	$4.88	185,310
2020-05-22	$4.84	$4.84	$4.75	$4.79	$4.73	78,039
2020-05-21	$4.96	$4.96	$4.85	$4.96	$4.90	125,815
2020-05-20	$5.11	$5.17	$5.06	$5.09	$5.03	66,491
2020-05-19	$5.11	$5.11	$5.01	$5.01	$4.95	75,035
2020-05-18	$5.13	$5.27	$5.11	$5.26	$5.20	71,926
2020-05-15	$4.83	$4.86	$4.78	$4.78	$4.72	46,570
2020-05-14	$4.84	$4.87	$4.79	$4.81	$4.75	33,901
2020-05-13	$4.99	$4.99	$4.85	$4.92	$4.86	50,680
2020-05-12	$5.07	$5.09	$4.99	$5.03	$4.97	30,885
2020-05-11	$5.15	$5.15	$5.08	$5.08	$5.02	24,919
2020-05-08	$5.13	$5.23	$5.13	$5.16	$5.10	49,529
2020-05-07	$5.06	$5.10	$5.04	$5.04	$4.98	21,964
2020-05-06	$5.07	$5.12	$5.01	$5.01	$4.95	60,844
2020-05-05	$4.97	$5.02	$4.86	$4.89	$4.83	155,660
2020-05-04	$4.92	$4.93	$4.86	$4.93	$4.87	45,932
2020-05-01	$5.13	$5.13	$4.99	$5.05	$4.99	36,824
2020-04-30	$5.34	$5.37	$5.20	$5.29	$5.22	31,756
2020-04-29	$5.35	$5.40	$5.29	$5.38	$5.31	120,819
2020-04-28	$5.08	$5.08	$4.88	$5.02	$4.96	178,895
2020-04-27	$5.02	$5.03	$4.97	$5.03	$4.97	92,937
2020-04-24	$4.94	$4.95	$4.91	$4.95	$4.89	40,452
2020-04-23	$4.90	$4.95	$4.81	$4.88	$4.82	59,212
2020-04-22	$4.87	$4.88	$4.77	$4.85	$4.79	252,432
2020-04-21	$4.92	$4.92	$4.79	$4.89	$4.83	79,463
2020-04-20	$5.12	$5.13	$5.02	$5.13	$5.07	37,022
2020-04-17	$5.16	$5.23	$5.10	$5.23	$5.17	62,571
2020-04-16	$5.13	$5.13	$4.97	$5.04	$4.98	58,543
2020-04-15	$5.30	$5.30	$5.19	$5.22	$5.16	38,763
2020-04-14	$5.53	$5.60	$5.48	$5.53	$5.46	89,522
2020-04-13	$5.39	$5.46	$5.31	$5.43	$5.36	62,766
2020-04-09	$5.44	$5.50	$5.33	$5.35	$5.28	81,957
2020-04-08	$5.42	$5.54	$5.39	$5.54	$5.47	42,369
2020-04-07	$5.41	$5.44	$5.23	$5.23	$5.17	78,376
2020-04-06	$4.94	$5.05	$4.94	$5.03	$4.97	69,267
2020-04-03	$4.82	$4.94	$4.82	$4.88	$4.82	43,144
2020-04-02	$4.80	$4.92	$4.79	$4.92	$4.86	66,371
2020-04-01	$4.84	$4.85	$4.64	$4.69	$4.63	93,261
2020-03-31	$4.97	$5.02	$4.91	$5.00	$4.94	74,370
2020-03-30	$4.82	$4.99	$4.77	$4.99	$4.93	67,662
2020-03-27	$4.99	$5.01	$4.91	$5.01	$4.95	41,291
2020-03-26	$5.13	$5.21	$5.08	$5.21	$5.15	58,622
2020-03-25	$5.17	$5.30	$5.08	$5.21	$5.15	52,946
2020-03-24	$4.89	$5.05	$4.88	$4.97	$4.91	137,493
2020-03-23	$4.79	$4.90	$4.61	$4.66	$4.60	63,370
2020-03-20	$5.07	$5.07	$4.81	$4.90	$4.84	234,544
2020-03-19	$5.27	$5.29	$5.00	$5.29	$5.22	142,364
2020-03-18	$5.30	$5.30	$5.05	$5.23	$5.17	68,608
2020-03-17	$5.43	$5.63	$5.36	$5.53	$5.46	51,089
2020-03-16	$5.39	$5.49	$5.28	$5.31	$5.24	63,460
2020-03-13	$5.67	$5.85	$5.47	$5.85	$5.78	89,474
2020-03-12	$5.61	$5.64	$5.40	$5.41	$5.34	71,498
2020-03-11	$6.00	$6.04	$5.80	$5.86	$5.79	125,386
2020-03-10	$6.16	$6.19	$6.02	$6.19	$6.11	79,315
2020-03-09	$6.20	$6.31	$6.10	$6.15	$6.07	47,095
2020-03-06	$6.50	$6.57	$6.45	$6.45	$6.37	51,843
2020-03-05	$6.70	$6.77	$6.68	$6.71	$6.63	39,593
2020-03-04	$6.79	$6.79	$6.69	$6.75	$6.67	41,125
2020-03-03	$6.75	$6.83	$6.60	$6.70	$6.62	67,852
2020-03-02	$6.81	$6.92	$6.76	$6.92	$6.83	76,431
2020-02-28	$6.56	$6.68	$6.49	$6.68	$6.60	72,626
2020-02-27	$6.85	$6.86	$6.57	$6.57	$6.49	76,591
2020-02-26	$6.96	$6.96	$6.81	$6.85	$6.77	44,240
2020-02-25	$7.01	$7.10	$6.85	$6.85	$6.77	115,610
2020-02-24	$7.11	$7.11	$7.00	$7.00	$6.91	90,540
2020-02-21	$7.38	$7.45	$7.37	$7.39	$7.30	39,435
2020-02-20	$7.31	$7.32	$7.28	$7.30	$7.21	44,743
2020-02-19	$7.31	$7.36	$7.31	$7.32	$7.23	35,502
2020-02-18	$7.35	$7.35	$7.27	$7.30	$7.21	29,451
2020-02-14	$7.26	$7.30	$7.20	$7.26	$7.17	35,986
2020-02-13	$7.29	$7.33	$7.26	$7.33	$7.24	35,398
2020-02-12	$7.34	$7.39	$7.26	$7.36	$7.27	72,833
2020-02-11	$7.26	$7.34	$7.24	$7.26	$7.17	29,848
2020-02-10	$7.25	$7.30	$7.20	$7.26	$7.17	37,106
2020-02-07	$7.35	$7.36	$7.09	$7.21	$7.12	84,994
2020-02-06	$7.44	$7.44	$7.36	$7.42	$7.33	39,217
2020-02-05	$7.37	$7.41	$7.31	$7.40	$7.31	75,820
2020-02-04	$7.19	$7.39	$7.10	$7.35	$7.26	112,374
2020-02-03	$7.25	$7.31	$7.24	$7.31	$7.22	19,321
2020-01-31	$7.38	$7.43	$7.27	$7.35	$7.26	36,796
2020-01-30	$7.46	$7.50	$7.41	$7.50	$7.41	44,912
2020-01-29	$7.48	$7.77	$7.45	$7.77	$7.67	23,459
2020-01-28	$7.40	$7.48	$7.38	$7.45	$7.36	23,861
2020-01-27	$7.42	$7.46	$7.34	$7.46	$7.37	36,203
2020-01-24	$7.78	$7.78	$7.67	$7.72	$7.62	29,464
2020-01-23	$7.82	$7.86	$7.75	$7.86	$7.76	14,172
2020-01-22	$7.99	$8.02	$7.92	$8.00	$7.90	31,510
2020-01-21	$8.15	$8.15	$7.95	$7.96	$7.86	47,579
2020-01-17	$8.50	$8.53	$8.47	$8.48	$8.38	6,725
2020-01-16	$8.49	$8.49	$8.41	$8.49	$8.39	35,426
2020-01-15	$8.61	$8.69	$8.58	$8.65	$8.54	18,127
2020-01-14	$8.61	$8.65	$8.49	$8.62	$8.51	22,587
2020-01-13	$8.43	$8.50	$8.36	$8.50	$8.40	8,385
2020-01-10	$8.42	$8.48	$8.38	$8.48	$8.38	19,982
2020-01-09	$8.40	$8.48	$8.26	$8.48	$8.38	25,058
2020-01-08	$8.50	$8.55	$8.41	$8.51	$8.41	21,304
2020-01-07	$8.76	$8.76	$8.54	$8.62	$8.51	67,476
2020-01-06	$8.76	$8.94	$8.74	$8.94	$8.83	34,457
2020-01-03	$8.96	$9.01	$8.95	$8.97	$8.86	25,501
2020-01-02	$8.94	$9.07	$8.81	$8.96	$8.85	47,573
2019-12-31	$8.63	$8.69	$8.57	$8.69	$8.58	19,454
2019-12-30	$8.73	$8.74	$8.62	$8.62	$8.51	74,389
2019-12-27	$8.40	$8.40	$8.33	$8.40	$8.30	32,266
2019-12-26	$8.21	$8.38	$8.21	$8.30	$8.20	24,017
2019-12-24	$8.22	$8.28	$8.21	$8.21	$8.11	8,423
2019-12-23	$8.23	$8.23	$8.16	$8.20	$8.10	26,715
2019-12-20	$8.34	$8.34	$8.29	$8.29	$8.19	21,854
2019-12-19	$8.25	$8.29	$8.24	$8.24	$8.14	13,351
2019-12-18	$8.34	$8.36	$8.27	$8.33	$8.23	34,869
2019-12-17	$8.41	$8.48	$8.36	$8.38	$8.28	14,124
2019-12-16	$8.27	$8.31	$8.24	$8.29	$8.19	40,808
2019-12-13	$8.38	$8.38	$8.22	$8.31	$8.21	11,815
2019-12-12	$8.10	$8.38	$8.10	$8.31	$8.21	54,007
2019-12-11	$8.12	$8.12	$8.00	$8.06	$7.96	14,422
2019-12-10	$7.97	$8.18	$7.97	$8.18	$8.08	58,472
2019-12-09	$7.84	$7.93	$7.84	$7.84	$7.74	41,421
2019-12-06	$7.76	$7.88	$7.70	$7.81	$7.71	37,552
2019-12-05	$7.68	$7.68	$7.58	$7.59	$7.50	9,250
2019-12-04	$7.69	$7.73	$7.65	$7.65	$7.56	17,739
2019-12-03	$7.54	$7.68	$7.49	$7.68	$7.59	40,284
2019-12-02	$7.56	$7.57	$7.50	$7.52	$7.43	37,869
2019-11-29	$7.70	$7.73	$7.60	$7.72	$7.62	32,152
2019-11-27	$7.87	$7.91	$7.85	$7.91	$7.81	15,457
2019-11-26	$7.90	$7.94	$7.80	$7.93	$7.83	51,803
2019-11-25	$7.80	$7.93	$7.76	$7.86	$7.76	37,881
2019-11-22	$7.60	$7.62	$7.58	$7.62	$7.53	11,561
2019-11-21	$7.61	$7.64	$7.56	$7.56	$7.47	53,604
2019-11-20	$7.58	$7.67	$7.52	$7.67	$7.58	15,469
2019-11-19	$7.63	$7.65	$7.53	$7.59	$7.50	51,815
2019-11-18	$7.73	$7.94	$7.61	$7.94	$7.84	26,011
2019-11-15	$7.60	$7.79	$7.60	$7.79	$7.69	65,647
2019-11-14	$7.70	$7.71	$7.61	$7.69	$7.60	12,853
2019-11-13	$7.73	$7.79	$7.59	$7.79	$7.69	18,554
2019-11-12	$7.94	$7.95	$7.84	$7.94	$7.84	14,829
2019-11-11	$7.93	$8.10	$7.70	$8.10	$8.00	24,754
2019-11-08	$8.21	$8.21	$8.08	$8.11	$8.01	11,432
2019-11-07	$8.17	$8.33	$8.17	$8.33	$8.23	27,702
2019-11-06	$8.16	$8.19	$8.08	$8.14	$8.04	18,418
2019-11-05	$8.14	$8.20	$8.06	$8.12	$8.02	40,102
2019-11-04	$7.82	$8.04	$7.82	$7.93	$7.83	62,648
2019-11-01	$7.56	$7.61	$7.51	$7.52	$7.43	46,278
2019-10-31	$7.51	$7.51	$7.34	$7.46	$7.37	28,681
2019-10-30	$7.57	$7.61	$7.46	$7.61	$7.52	21,629
2019-10-29	$7.84	$7.84	$7.66	$7.71	$7.62	23,278
2019-10-28	$7.86	$7.97	$7.82	$7.95	$7.85	39,172
2019-10-25	$7.91	$8.01	$7.90	$8.01	$7.91	8,740
2019-10-24	$7.91	$7.92	$7.88	$7.88	$7.78	7,446
2019-10-23	$7.83	$7.89	$7.83	$7.89	$7.79	14,342
2019-10-22	$7.90	$7.94	$7.86	$7.92	$7.82	18,298
2019-10-21	$8.00	$8.00	$7.90	$7.93	$7.83	24,347
2019-10-18	$7.89	$7.95	$7.81	$7.81	$7.71	23,604
2019-10-17	$8.08	$8.08	$7.95	$7.95	$7.85	12,694
2019-10-16	$7.96	$8.00	$7.94	$7.99	$7.89	20,175
2019-10-15	$8.03	$8.09	$8.00	$8.03	$7.93	12,468
2019-10-14	$8.06	$8.10	$8.04	$8.06	$7.96	17,841
2019-10-11	$8.18	$8.25	$8.13	$8.22	$8.12	42,983
2019-10-10	$7.88	$8.09	$7.88	$8.02	$7.92	38,543
2019-10-09	$7.78	$7.82	$7.73	$7.78	$7.68	38,263
2019-10-08	$7.68	$7.73	$7.66	$7.66	$7.57	31,818
2019-10-07	$7.69	$7.80	$7.65	$7.65	$7.56	16,913
2019-10-04	$7.67	$7.75	$7.66	$7.75	$7.65	15,468
2019-10-03	$7.70	$7.78	$7.67	$7.78	$7.68	11,003
2019-10-02	$7.72	$7.73	$7.65	$7.70	$7.61	9,590
2019-10-01	$7.84	$7.84	$7.70	$7.76	$7.66	18,715
2019-09-30	$7.90	$8.00	$7.66	$7.82	$7.72	59,908
2019-09-27	$7.95	$7.95	$7.76	$7.83	$7.73	21,758
2019-09-26	$7.96	$8.01	$7.86	$7.96	$7.86	20,491
2019-09-25	$7.95	$8.06	$7.94	$8.06	$7.96	21,299
2019-09-24	$8.10	$8.10	$7.94	$7.94	$7.84	22,773
2019-09-23	$7.95	$8.01	$7.89	$7.99	$7.89	36,193
2019-09-20	$8.38	$8.41	$8.14	$8.17	$8.07	72,918
2019-09-19	$8.38	$8.47	$8.30	$8.30	$8.20	40,095
2019-09-18	$8.56	$8.61	$8.45	$8.53	$8.42	17,282
2019-09-17	$8.58	$8.63	$8.47	$8.61	$8.50	52,794
2019-09-16	$8.81	$8.92	$8.81	$8.81	$8.70	43,741
2019-09-13	$8.96	$8.99	$8.91	$8.92	$8.81	23,875
2019-09-12	$8.70	$8.83	$8.70	$8.83	$8.72	21,922
2019-09-11	$8.49	$8.75	$8.49	$8.67	$8.56	222,141
2019-09-10	$8.13	$8.19	$8.07	$8.17	$8.07	22,598
2019-09-09	$8.00	$8.07	$7.95	$8.05	$7.95	28,608
2019-09-06	$7.87	$7.95	$7.79	$7.88	$7.78	32,998
2019-09-05	$7.64	$7.66	$7.56	$7.62	$7.53	38,514
2019-09-04	$7.48	$7.51	$7.40	$7.49	$7.40	45,242
2019-09-03	$7.34	$7.39	$7.28	$7.38	$7.29	30,781
2019-08-30	$7.35	$7.42	$7.30	$7.36	$7.27	48,446
2019-08-29	$7.25	$7.25	$7.16	$7.20	$7.11	49,070
2019-08-28	$7.09	$7.29	$7.09	$7.29	$7.20	48,204
2019-08-27	$7.32	$7.32	$7.02	$7.02	$6.93	45,817
2019-08-26	$7.30	$7.30	$7.17	$7.18	$7.09	40,573
2019-08-23	$7.36	$7.50	$7.30	$7.30	$7.21	64,302
2019-08-22	$7.39	$7.48	$7.33	$7.48	$7.39	62,435
2019-08-21	$7.49	$7.49	$7.40	$7.47	$7.38	18,862
2019-08-20	$7.38	$7.43	$7.34	$7.41	$7.32	37,249
2019-08-19	$7.32	$7.32	$6.97	$7.32	$7.23	22,800
2019-08-16	$7.08	$7.14	$6.97	$7.09	$7.00	28,516
2019-08-15	$7.12	$7.12	$6.97	$7.10	$7.01	32,138
2019-08-14	$7.10	$7.13	$6.96	$7.08	$6.99	67,898
2019-08-13	$7.10	$7.37	$7.05	$7.37	$7.28	67,389
2019-08-12	$7.23	$7.29	$7.16	$7.24	$7.15	34,204
2019-08-09	$7.24	$7.29	$7.17	$7.29	$7.20	45,492
2019-08-08	$7.33	$7.47	$7.31	$7.47	$7.38	42,442
2019-08-07	$7.16	$7.24	$7.11	$7.16	$7.07	43,828
2019-08-06	$7.34	$7.34	$7.15	$7.24	$7.15	57,522
2019-08-05	$7.39	$7.49	$7.18	$7.31	$7.22	75,041
2019-08-02	$7.72	$7.78	$7.62	$7.63	$7.54	37,617
2019-08-01	$8.11	$8.13	$7.83	$7.86	$7.76	89,064
2019-07-31	$8.19	$8.21	$8.05	$8.05	$7.95	31,208
2019-07-30	$8.24	$8.24	$8.20	$8.21	$8.11	21,927
2019-07-29	$8.32	$8.32	$8.22	$8.30	$8.20	19,251
2019-07-26	$8.23	$8.29	$8.19	$8.29	$8.19	36,041
2019-07-25	$8.30	$8.31	$8.16	$8.21	$8.11	52,272
2019-07-24	$8.34	$8.34	$8.20	$8.25	$8.15	49,752
2019-07-23	$8.36	$8.40	$8.33	$8.39	$8.29	48,420
2019-07-22	$8.37	$8.44	$8.35	$8.44	$8.34	27,043
2019-07-19	$8.35	$8.44	$8.35	$8.35	$8.25	25,453
2019-07-18	$8.31	$8.33	$8.25	$8.25	$8.15	42,720
2019-07-17	$8.30	$8.30	$8.16	$8.16	$8.06	49,538
2019-07-16	$8.30	$8.33	$8.21	$8.21	$8.11	41,923
2019-07-15	$8.32	$8.32	$8.18	$8.30	$8.20	47,273
2019-07-12	$8.27	$8.27	$8.18	$8.25	$8.15	24,528
2019-07-11	$8.35	$8.35	$8.21	$8.23	$8.13	38,173
2019-07-10	$8.33	$8.36	$8.27	$8.27	$8.17	41,193
2019-07-09	$8.20	$8.30	$8.18	$8.30	$8.20	44,442
2019-07-08	$8.31	$8.39	$8.28	$8.39	$8.29	22,676
2019-07-05	$8.39	$8.45	$8.31	$8.45	$8.35	48,154
2019-07-03	$8.65	$8.75	$8.64	$8.75	$8.64	20,875
2019-07-02	$8.83	$8.83	$8.69	$8.69	$8.58	39,495
2019-07-01	$9.03	$9.13	$8.84	$8.89	$8.78	152,449
2019-06-28	$8.88	$8.88	$8.79	$8.80	$8.69	22,670
2019-06-27	$8.93	$8.93	$8.81	$8.81	$8.70	22,641
2019-06-26	$8.84	$8.91	$8.77	$8.88	$8.77	42,671
2019-06-25	$8.76	$8.89	$8.59	$8.60	$8.49	81,822
2019-06-24	$9.00	$9.02	$8.93	$8.96	$8.85	26,745
2019-06-21	$9.05	$9.08	$8.99	$8.99	$8.88	63,013
2019-06-20	$9.12	$9.20	$9.04	$9.06	$8.95	62,681
2019-06-19	$9.02	$9.18	$8.82	$8.82	$8.71	56,832
2019-06-18	$8.84	$9.05	$8.82	$9.05	$8.94	67,494
2019-06-17	$8.71	$8.77	$8.64	$8.77	$8.66	20,660
2019-06-14	$8.81	$8.85	$8.75	$8.79	$8.68	20,316
2019-06-13	$8.98	$8.98	$8.92	$8.92	$8.81	8,647
2019-06-12	$9.00	$9.03	$8.92	$8.93	$8.82	20,222
2019-06-11	$9.06	$9.08	$9.01	$9.08	$8.97	60,281
2019-06-10	$8.91	$8.99	$8.88	$8.88	$8.77	38,793
2019-06-07	$8.81	$8.97	$8.80	$8.97	$8.86	17,085
2019-06-06	$8.79	$8.82	$8.73	$8.80	$8.69	7,943
2019-06-05	$8.87	$8.88	$8.76	$8.79	$8.68	39,833
2019-06-04	$8.71	$8.96	$8.59	$8.96	$8.85	31,026
2019-06-03	$9.05	$9.08	$8.97	$9.03	$8.92	28,127
2019-05-31	$8.90	$8.99	$8.89	$8.91	$8.80	30,056
2019-05-30	$8.90	$8.94	$8.78	$8.94	$8.83	56,708
2019-05-29	$8.81	$8.96	$8.80	$8.95	$8.84	27,634
2019-05-28	$8.85	$8.95	$8.80	$8.82	$8.71	71,100
2019-05-24	$8.58	$8.61	$8.44	$8.44	$8.34	21,061
2019-05-23	$8.46	$8.55	$8.41	$8.53	$8.42	27,168
2019-05-22	$8.82	$8.82	$8.73	$8.78	$8.67	12,991
2019-05-21	$8.85	$8.95	$8.82	$8.93	$8.82	34,110
2019-05-20	$8.74	$8.81	$8.62	$8.68	$8.57	30,476
2019-05-17	$8.91	$8.99	$8.90	$8.91	$8.80	44,130
2019-05-16	$8.95	$9.05	$8.95	$9.04	$8.93	34,645
2019-05-15	$8.78	$8.86	$8.74	$8.86	$8.75	38,404
2019-05-14	$8.83	$8.85	$8.70	$8.74	$8.63	76,059
2019-05-13	$8.27	$8.38	$8.16	$8.27	$8.17	84,374
2019-05-10	$8.63	$8.80	$8.47	$8.56	$8.45	71,373
2019-05-09	$8.50	$8.64	$8.30	$8.47	$8.37	81,956
2019-05-08	$8.98	$8.98	$8.83	$8.87	$8.76	49,919
2019-05-07	$9.24	$9.24	$8.88	$8.92	$8.81	77,073
2019-05-06	$9.37	$9.44	$9.27	$9.38	$9.26	76,495
2019-05-03	$9.78	$9.94	$9.76	$9.93	$9.81	35,319
2019-05-02	$9.63	$9.80	$9.63	$9.73	$9.61	34,339
2019-05-01	$9.57	$9.65	$9.50	$9.56	$9.44	55,806
2019-04-30	$9.74	$9.74	$9.51	$9.62	$9.50	68,253
2019-04-29	$9.84	$10.04	$9.80	$9.86	$9.74	47,397
2019-04-26	$9.90	$9.94	$9.82	$9.93	$9.81	28,233
2019-04-25	$10.05	$10.05	$9.82	$9.82	$9.70	68,415
2019-04-24	$10.25	$10.25	$10.11	$10.12	$10.00	22,369
2019-04-23	$10.28	$10.33	$10.17	$10.25	$10.12	33,298
2019-04-22	$10.55	$10.58	$10.44	$10.58	$10.45	62,646
2019-04-18	$10.63	$10.73	$10.57	$10.73	$10.60	32,539
2019-04-17	$10.78	$10.81	$10.52	$10.64	$10.51	167,469
2019-04-16	$10.64	$10.68	$10.59	$10.60	$10.47	32,537
2019-04-15	$10.67	$10.69	$10.57	$10.59	$10.46	41,646
2019-04-12	$10.62	$10.70	$10.51	$10.70	$10.57	47,763
2019-04-11	$10.72	$10.84	$10.56	$10.56	$10.43	74,408
2019-04-10	$10.86	$10.89	$10.80	$10.83	$10.70	38,816
2019-04-09	$10.86	$10.89	$10.61	$10.67	$10.54	75,469
2019-04-08	$10.91	$10.91	$10.73	$10.84	$10.71	82,661
2019-04-05	$11.06	$11.11	$11.04	$11.11	$10.97	27,767
2019-04-04	$10.79	$11.05	$10.79	$11.01	$10.87	104,580
2019-04-03	$10.69	$10.95	$10.68	$10.80	$10.67	126,226
2019-04-02	$10.22	$10.28	$10.16	$10.16	$10.03	41,585
2019-04-01	$9.83	$10.12	$9.83	$10.12	$10.00	156,217
2019-03-29	$9.36	$9.36	$9.20	$9.29	$9.18	44,828
2019-03-28	$9.52	$9.55	$9.43	$9.47	$9.35	25,521
2019-03-27	$9.37	$9.63	$9.37	$9.61	$9.49	64,966
2019-03-26	$9.42	$9.49	$9.36	$9.40	$9.28	33,918
2019-03-25	$9.46	$9.59	$9.44	$9.59	$9.47	31,819
2019-03-22	$9.87	$9.88	$9.66	$9.74	$9.62	42,483
2019-03-21	$9.82	$10.07	$9.82	$10.07	$9.95	58,624
2019-03-20	$9.75	$9.85	$9.69	$9.82	$9.70	23,541
2019-03-19	$9.87	$9.91	$9.82	$9.88	$9.76	31,061
2019-03-18	$9.91	$9.93	$9.81	$9.93	$9.81	33,447
2019-03-15	$9.70	$9.73	$9.47	$9.56	$9.44	144,264
2019-03-14	$9.79	$9.87	$9.74	$9.77	$9.65	55,318
2019-03-13	$9.79	$9.90	$9.72	$9.84	$9.72	35,265
2019-03-12	$9.87	$9.87	$9.78	$9.81	$9.69	22,029
2019-03-11	$9.73	$9.89	$9.72	$9.89	$9.77	62,571
2019-03-08	$9.74	$9.75	$9.60	$9.75	$9.63	72,392
2019-03-07	$10.81	$10.81	$10.56	$10.56	$10.43	66,638
2019-03-06	$10.86	$10.92	$10.74	$10.79	$10.66	55,528
2019-03-05	$10.54	$10.63	$10.42	$10.63	$10.50	52,271
2019-03-04	$10.73	$10.75	$10.52	$10.59	$10.46	84,581
2019-03-01	$10.45	$10.51	$10.44	$10.49	$10.36	24,177
2019-02-28	$10.34	$10.39	$10.16	$10.23	$10.10	51,420
2019-02-27	$10.49	$10.60	$10.49	$10.58	$10.45	54,236
2019-02-26	$10.26	$10.46	$10.25	$10.44	$10.31	80,645
2019-02-25	$10.02	$10.22	$10.01	$10.20	$10.07	59,048
2019-02-22	$9.73	$9.89	$9.70	$9.87	$9.75	86,668
2019-02-21	$9.68	$9.68	$9.50	$9.50	$9.38	37,321
2019-02-20	$9.57	$9.68	$9.54	$9.65	$9.53	59,518
2019-02-19	$9.25	$9.43	$9.21	$9.42	$9.30	32,053
2019-02-15	$9.09	$9.24	$9.09	$9.24	$9.13	16,425
2019-02-14	$9.33	$9.33	$9.23	$9.25	$9.14	20,740
2019-02-13	$9.41	$9.50	$9.29	$9.36	$9.24	83,110
2019-02-12	$9.18	$9.38	$9.11	$9.38	$9.26	35,799
2019-02-11	$9.14	$9.17	$9.07	$9.13	$9.02	25,038
2019-02-08	$9.14	$9.14	$9.04	$9.10	$8.99	11,773
2019-02-07	$9.29	$9.29	$9.14	$9.14	$9.03	34,084
2019-02-06	$9.50	$9.50	$9.32	$9.32	$9.21	11,383
2019-02-05	$9.51	$9.54	$9.34	$9.45	$9.33	63,964
2019-02-04	$9.35	$9.44	$9.35	$9.44	$9.32	10,525
2019-02-01	$9.32	$9.44	$9.32	$9.41	$9.29	43,584
2019-01-31	$9.21	$9.34	$9.21	$9.28	$9.17	29,607
2019-01-30	$8.93	$9.18	$8.92	$9.17	$9.06	28,397
2019-01-29	$8.91	$8.98	$8.85	$8.88	$8.77	24,043
2019-01-28	$9.02	$9.12	$8.99	$9.10	$8.99	33,816
2019-01-25	$9.11	$9.18	$9.00	$9.13	$9.02	57,096
2019-01-24	$8.87	$8.99	$8.84	$8.99	$8.88	15,779
2019-01-23	$8.84	$8.93	$8.76	$8.93	$8.82	70,185
2019-01-22	$8.79	$8.87	$8.66	$8.76	$8.65	50,880
2019-01-18	$9.07	$9.37	$9.01	$9.29	$9.18	119,239
2019-01-17	$8.54	$8.73	$8.51	$8.65	$8.54	38,239
2019-01-16	$8.65	$8.80	$8.65	$8.80	$8.69	39,515
2019-01-15	$8.59	$8.68	$8.45	$8.68	$8.57	118,422
2019-01-14	$8.15	$8.36	$8.15	$8.34	$8.24	45,432
2019-01-11	$8.27	$8.31	$8.23	$8.23	$8.13	45,471
2019-01-10	$8.20	$8.39	$8.20	$8.39	$8.29	90,163
2019-01-09	$8.28	$8.50	$8.20	$8.50	$8.40	92,667
2019-01-08	$8.11	$8.50	$8.11	$8.48	$8.38	105,333
2019-01-07	$7.97	$8.15	$7.97	$8.15	$8.05	39,770
2019-01-04	$7.71	$7.98	$7.71	$7.98	$7.88	60,330
2019-01-03	$7.64	$7.71	$7.60	$7.63	$7.54	34,409
2019-01-02	$7.73	$7.92	$7.71	$7.88	$7.78	28,138
2018-12-31	$7.96	$8.03	$7.81	$7.82	$7.72	46,742
2018-12-28	$7.92	$8.00	$7.82	$7.90	$7.80	77,999
2018-12-27	$7.73	$7.86	$7.66	$7.77	$7.67	49,685
2018-12-26	$7.51	$7.73	$7.44	$7.73	$7.63	34,716
2018-12-24	$7.62	$7.64	$7.49	$7.49	$7.40	17,212
2018-12-21	$7.97	$7.97	$7.55	$7.67	$7.58	113,749
2018-12-20	$8.24	$8.25	$8.02	$8.16	$8.06	54,541
2018-12-19	$8.43	$8.51	$8.04	$8.33	$8.23	49,762
2018-12-18	$8.24	$8.39	$8.21	$8.31	$8.21	100,449
2018-12-17	$8.59	$8.62	$8.40	$8.40	$8.30	38,454
2018-12-14	$8.60	$8.74	$8.57	$8.57	$8.46	38,586
2018-12-13	$8.90	$8.96	$8.83	$8.84	$8.73	43,626
2018-12-12	$8.58	$8.64	$8.48	$8.48	$8.38	74,423
2018-12-11	$8.53	$8.63	$8.30	$8.44	$8.34	70,431
2018-12-10	$8.60	$8.63	$8.46	$8.59	$8.48	40,888
2018-12-07	$8.88	$8.99	$8.69	$8.72	$8.61	49,673
2018-12-06	$8.87	$8.98	$8.80	$8.98	$8.87	34,139
2018-12-04	$9.42	$9.42	$9.06	$9.07	$8.96	64,839
2018-12-03	$9.42	$9.59	$9.23	$9.37	$9.25	25,523
2018-11-30	$8.98	$9.15	$8.92	$9.12	$9.01	23,585
2018-11-29	$8.93	$9.00	$8.87	$8.93	$8.82	27,015
2018-11-28	$8.97	$9.13	$8.81	$9.12	$9.01	53,335
2018-11-27	$8.95	$9.10	$8.88	$9.01	$8.90	50,711
2018-11-26	$9.32	$9.32	$9.17	$9.24	$9.13	37,137
2018-11-23	$9.13	$9.30	$9.10	$9.27	$9.16	19,531
2018-11-21	$9.31	$9.38	$9.22	$9.23	$9.12	34,753
2018-11-20	$9.40	$9.40	$9.10	$9.14	$9.03	46,571
2018-11-19	$9.65	$9.79	$9.58	$9.58	$9.46	26,764
2018-11-16	$9.57	$9.81	$9.57	$9.81	$9.69	20,238
2018-11-15	$9.62	$9.79	$9.45	$9.68	$9.56	35,253
2018-11-14	$9.51	$9.68	$9.46	$9.51	$9.39	44,298
2018-11-13	$9.41	$9.51	$9.35	$9.48	$9.36	41,488
2018-11-12	$9.82	$9.82	$9.45	$9.46	$9.34	64,496
2018-11-09	$9.44	$10.64	$9.38	$9.87	$9.75	258,657
2018-11-08	$9.62	$9.84	$9.44	$9.74	$9.62	94,734
2018-11-07	$9.76	$9.94	$9.74	$9.85	$9.73	84,497
2018-11-06	$9.92	$9.92	$9.76	$9.89	$9.77	41,794
2018-11-05	$9.63	$9.84	$9.63	$9.81	$9.69	46,791
2018-11-02	$9.79	$9.80	$9.46	$9.50	$9.38	54,342
2018-11-01	$9.54	$9.79	$9.40	$9.79	$9.67	56,937
2018-10-31	$9.03	$9.17	$9.02	$9.10	$8.99	51,272
2018-10-30	$8.94	$8.95	$8.83	$8.90	$8.79	48,557
2018-10-29	$9.21	$9.21	$8.74	$8.79	$8.68	54,613
2018-10-26	$9.02	$9.24	$9.02	$9.15	$9.04	53,476
2018-10-25	$9.58	$9.87	$9.50	$9.61	$9.49	43,149
2018-10-24	$9.68	$9.79	$9.35	$9.49	$9.37	38,376
2018-10-23	$9.58	$9.80	$9.36	$9.73	$9.61	52,869
2018-10-22	$9.96	$9.96	$9.79	$9.84	$9.72	54,083
2018-10-19	$9.83	$9.83	$9.62	$9.62	$9.50	35,385
2018-10-18	$9.65	$9.65	$9.45	$9.48	$9.36	59,716
2018-10-17	$10.09	$10.09	$9.90	$9.92	$9.80	44,079
2018-10-16	$10.01	$10.18	$9.96	$10.13	$10.01	33,035
2018-10-15	$9.89	$10.06	$9.89	$10.02	$9.90	21,069
2018-10-12	$10.26	$10.26	$9.94	$10.15	$10.02	41,443
2018-10-11	$10.05	$10.16	$9.90	$10.08	$9.96	95,988
2018-10-10	$10.44	$10.48	$10.05	$10.08	$9.96	84,517
2018-10-09	$10.64	$10.70	$10.60	$10.68	$10.55	36,647
2018-10-08	$10.41	$10.66	$10.23	$10.64	$10.51	86,527
2018-10-05	$12.11	$12.13	$11.93	$12.07	$11.92	78,541
2018-10-04	$11.84	$12.00	$11.71	$11.82	$11.67	41,282
2018-10-03	$11.84	$12.00	$11.77	$11.79	$11.64	75,700
2018-10-02	$10.96	$11.09	$10.96	$11.07	$10.93	29,509
2018-10-01	$11.15	$11.15	$11.05	$11.12	$10.98	37,848
2018-09-28	$11.08	$11.09	$10.90	$11.08	$10.94	33,958
2018-09-27	$10.71	$10.75	$10.62	$10.69	$10.56	26,091
2018-09-26	$10.78	$10.89	$10.64	$10.69	$10.56	27,479
2018-09-25	$11.10	$11.10	$10.92	$10.98	$10.84	18,887
2018-09-24	$10.95	$11.03	$10.86	$10.96	$10.83	42,172
2018-09-21	$11.14	$11.19	$11.08	$11.14	$11.00	58,067
2018-09-20	$10.79	$10.79	$10.63	$10.76	$10.63	43,575
2018-09-19	$10.77	$10.88	$10.59	$10.81	$10.68	56,221
2018-09-18	$10.35	$10.52	$10.31	$10.45	$10.32	38,713
2018-09-17	$10.19	$10.33	$10.19	$10.30	$10.17	29,917
2018-09-14	$10.45	$10.48	$10.26	$10.31	$10.18	58,845
2018-09-13	$10.39	$10.50	$10.37	$10.47	$10.34	58,415
2018-09-12	$9.84	$10.22	$9.84	$10.22	$10.09	85,229
2018-09-11	$9.81	$9.99	$9.75	$9.99	$9.87	68,668
2018-09-10	$9.81	$9.89	$9.73	$9.80	$9.68	87,253
2018-09-07	$10.02	$10.18	$9.97	$10.09	$9.97	77,956
2018-09-06	$10.19	$10.39	$10.19	$10.26	$10.13	63,933
2018-09-05	$10.13	$10.13	$9.85	$9.99	$9.87	92,119
2018-09-04	$10.39	$10.43	$10.32	$10.36	$10.23	43,385
2018-08-31	$10.55	$10.64	$10.45	$10.53	$10.40	30,401
2018-08-30	$10.76	$10.78	$10.58	$10.58	$10.45	64,859
2018-08-29	$10.95	$11.07	$10.88	$11.02	$10.88	34,308
2018-08-28	$10.95	$10.97	$10.83	$10.85	$10.72	40,785
2018-08-27	$10.36	$10.51	$10.36	$10.46	$10.33	72,339
2018-08-24	$10.22	$10.32	$10.12	$10.25	$10.12	48,467
2018-08-23	$10.21	$10.21	$10.02	$10.03	$9.91	44,049
2018-08-22	$10.25	$10.35	$10.23	$10.33	$10.20	29,034
2018-08-21	$10.40	$10.49	$10.37	$10.40	$10.27	33,673
2018-08-20	$10.12	$10.37	$10.12	$10.37	$10.24	88,368
2018-08-17	$9.70	$9.87	$9.67	$9.84	$9.72	86,173
2018-08-16	$9.66	$9.86	$9.66	$9.85	$9.73	108,296
2018-08-15	$9.90	$9.95	$9.20	$9.29	$9.18	162,357
2018-08-14	$10.20	$10.32	$10.08	$10.26	$10.13	80,782
2018-08-13	$10.45	$10.52	$10.29	$10.35	$10.22	87,069
2018-08-10	$10.80	$10.86	$10.73	$10.86	$10.73	58,567
2018-08-09	$11.24	$11.37	$11.17	$11.18	$11.04	114,739
2018-08-08	$10.53	$10.69	$10.41	$10.67	$10.54	95,372
2018-08-07	$10.51	$10.56	$10.42	$10.43	$10.30	63,514
2018-08-06	$10.23	$10.31	$10.15	$10.29	$10.16	73,308
2018-08-03	$10.20	$10.36	$10.18	$10.36	$10.23	33,556
2018-08-02	$10.46	$10.51	$10.37	$10.49	$10.36	79,231
2018-08-01	$11.25	$11.25	$10.96	$11.08	$10.94	66,201
2018-07-31	$11.36	$11.54	$11.36	$11.54	$11.40	47,292
2018-07-30	$11.50	$11.61	$11.44	$11.50	$11.36	71,835
2018-07-27	$11.33	$11.33	$11.11	$11.25	$11.11	65,740
2018-07-26	$11.34	$11.42	$11.15	$11.40	$11.26	86,232
2018-07-25	$11.39	$11.43	$11.19	$11.40	$11.26	48,486
2018-07-24	$11.29	$11.55	$11.10	$11.48	$11.34	206,082
2018-07-23	$10.26	$10.44	$10.23	$10.42	$10.29	52,546
2018-07-20	$10.22	$10.34	$10.12	$10.18	$10.05	45,644
2018-07-19	$10.04	$10.14	$9.99	$10.02	$9.90	36,697
2018-07-18	$10.00	$10.27	$9.95	$10.27	$10.14	65,635
2018-07-17	$9.97	$10.17	$9.97	$10.17	$10.04	32,880
2018-07-16	$9.88	$9.91	$9.80	$9.83	$9.71	56,659
2018-07-13	$10.13	$10.13	$10.05	$10.09	$9.97	26,712
2018-07-12	$10.39	$10.40	$10.29	$10.32	$10.19	26,152
2018-07-11	$10.23	$10.26	$10.10	$10.16	$10.03	28,854
2018-07-10	$10.37	$10.39	$10.25	$10.31	$10.18	49,239
2018-07-09	$10.44	$10.52	$10.41	$10.45	$10.32	64,616
2018-07-06	$10.12	$10.26	$10.12	$10.14	$10.02	42,409
2018-07-05	$10.25	$10.26	$10.13	$10.21	$10.08	44,167
2018-07-03	$10.68	$10.68	$10.49	$10.52	$10.39	15,986
2018-07-02	$10.74	$10.93	$10.61	$10.69	$10.56	33,098
2018-06-29	$11.09	$11.09	$10.87	$10.91	$10.78	51,779
2018-06-28	$10.51	$10.57	$10.42	$10.49	$10.36	53,123
2018-06-27	$10.86	$10.94	$10.65	$10.65	$10.52	57,740
2018-06-26	$10.99	$11.18	$10.99	$11.02	$10.88	125,861
2018-06-25	$11.01	$11.01	$10.64	$10.78	$10.65	94,824
2018-06-22	$11.44	$11.44	$11.29	$11.35	$11.21	50,462
2018-06-21	$11.52	$11.52	$11.30	$11.31	$11.17	83,723
2018-06-20	$11.57	$11.65	$11.44	$11.44	$11.30	67,243
2018-06-19	$11.77	$11.79	$11.62	$11.72	$11.58	152,659
2018-06-18	$12.25	$12.25	$12.07	$12.14	$11.99	38,015
2018-06-15	$12.50	$12.53	$12.17	$12.27	$12.12	375,802
2018-06-14	$12.77	$12.87	$12.70	$12.71	$12.55	65,711
2018-06-13	$12.94	$12.95	$12.75	$12.78	$12.62	84,639
2018-06-12	$13.08	$13.13	$12.95	$13.07	$12.91	79,309
2018-06-11	$13.31	$13.37	$13.30	$13.36	$13.20	105,068
2018-06-08	$13.41	$13.53	$13.41	$13.46	$13.29	50,141
2018-06-07	$13.49	$13.49	$13.24	$13.27	$13.11	76,822
2018-06-06	$13.39	$13.59	$13.39	$13.59	$13.42	52,245
2018-06-05	$13.34	$13.34	$13.15	$13.29	$13.13	28,069
2018-06-04	$13.32	$13.37	$13.29	$13.31	$13.15	41,071
2018-06-01	$13.15	$13.18	$13.08	$13.08	$12.92	40,293
2018-05-31	$13.09	$13.16	$12.99	$13.03	$12.87	57,478
2018-05-30	$12.67	$12.79	$12.66	$12.77	$12.61	52,496
2018-05-29	$13.07	$13.09	$12.86	$12.95	$12.79	49,008
2018-05-25	$13.08	$13.08	$12.91	$12.98	$12.82	43,806
2018-05-24	$13.17	$13.20	$12.99	$13.20	$13.04	70,703
2018-05-23	$13.32	$13.39	$13.27	$13.37	$13.21	77,443
2018-05-22	$13.70	$13.73	$13.60	$13.62	$13.45	46,372
2018-05-21	$13.78	$13.78	$13.59	$13.64	$13.47	41,266
2018-05-18	$13.83	$13.85	$13.78	$13.85	$13.68	31,674
2018-05-17	$13.76	$13.87	$13.64	$13.76	$13.59	43,070
2018-05-16	$13.89	$13.94	$13.81	$13.90	$13.73	48,934
2018-05-15	$13.76	$13.87	$13.67	$13.77	$13.60	53,605
2018-05-14	$13.91	$14.06	$13.90	$13.92	$13.75	69,297
2018-05-11	$14.10	$14.12	$13.97	$14.03	$13.86	72,597
2018-05-10	$13.95	$14.17	$13.95	$14.06	$13.89	52,680
2018-05-09	$13.98	$14.00	$13.91	$13.94	$13.77	36,051
2018-05-08	$13.98	$13.98	$13.80	$13.90	$13.73	63,509
2018-05-07	$13.72	$13.91	$13.72	$13.87	$13.70	84,515
2018-05-04	$13.60	$13.85	$13.60	$13.81	$13.64	52,844
2018-05-03	$13.84	$13.84	$13.54	$13.75	$13.58	56,521
2018-05-02	$13.94	$14.09	$13.89	$13.97	$13.80	77,664
2018-05-01	$14.00	$14.01	$13.81	$13.99	$13.82	84,691
2018-04-30	$14.24	$14.24	$14.01	$14.02	$13.85	44,167
2018-04-27	$14.13	$14.28	$14.11	$14.16	$13.99	90,646
2018-04-26	$13.69	$14.74	$13.69	$14.13	$13.96	312,568
2018-04-25	$13.95	$14.00	$13.80	$13.96	$13.79	106,187
2018-04-24	$14.19	$14.23	$13.85	$13.98	$13.81	128,451
2018-04-23	$15.05	$15.08	$14.26	$14.29	$14.11	306,172
2018-04-20	$16.02	$16.02	$15.57	$15.81	$15.62	201,362
2018-04-19	$16.33	$16.48	$15.40	$16.27	$16.07	287,745
2018-04-18	$15.24	$15.68	$15.24	$15.51	$15.32	132,808
2018-04-17	$15.17	$15.47	$15.12	$15.25	$15.06	114,607
2018-04-16	$15.45	$15.60	$15.45	$15.58	$15.39	80,125
2018-04-13	$15.38	$15.39	$15.19	$15.27	$15.08	64,851
2018-04-12	$15.18	$15.47	$15.15	$15.33	$15.14	123,163
2018-04-11	$15.51	$15.57	$15.26	$15.30	$15.11	167,238
2018-04-10	$15.25	$16.00	$15.18	$16.00	$15.80	262,915
2018-04-09	$14.30	$14.59	$14.27	$14.42	$14.24	125,461
2018-04-06	$13.71	$13.89	$13.57	$13.65	$13.48	69,975
2018-04-05	$13.87	$14.02	$13.83	$13.86	$13.69	36,100
2018-04-04	$13.51	$13.87	$13.51	$13.87	$13.70	86,381
2018-04-03	$13.68	$13.73	$13.56	$13.65	$13.48	71,516
2018-04-02	$13.89	$13.89	$13.52	$13.53	$13.36	54,070
2018-03-29	$13.71	$13.96	$13.64	$13.92	$13.75	95,095
2018-03-28	$13.48	$13.61	$13.37	$13.44	$13.27	55,533
2018-03-27	$13.68	$13.72	$13.28	$13.37	$13.21	83,599
2018-03-26	$13.55	$13.65	$13.41	$13.64	$13.47	99,127
2018-03-23	$13.15	$13.46	$13.04	$13.05	$12.89	92,707
2018-03-22	$13.61	$13.90	$13.15	$13.15	$12.99	62,294
2018-03-21	$13.56	$13.83	$13.50	$13.78	$13.61	95,865
2018-03-20	$13.96	$14.01	$13.73	$13.80	$13.63	61,873
2018-03-19	$14.45	$14.50	$14.11	$14.20	$14.03	47,659
2018-03-16	$14.59	$14.59	$14.42	$14.43	$14.25	136,339
2018-03-15	$14.65	$14.69	$14.47	$14.56	$14.38	54,420
2018-03-14	$14.70	$14.75	$14.43	$14.46	$14.28	50,478
2018-03-13	$14.74	$14.79	$14.50	$14.51	$14.33	89,921
2018-03-12	$14.73	$14.75	$14.59	$14.63	$14.45	52,598
2018-03-09	$14.74	$14.94	$14.67	$14.94	$14.76	65,290
2018-03-08	$14.67	$14.76	$14.51	$14.72	$14.54	64,908
2018-03-07	$14.69	$14.81	$14.59	$14.69	$14.51	40,405
2018-03-06	$15.10	$15.17	$14.96	$14.99	$14.81	58,351
2018-03-05	$14.36	$14.67	$14.36	$14.66	$14.48	56,398
2018-03-02	$14.52	$14.61	$14.27	$14.59	$14.41	50,742
2018-03-01	$14.94	$14.94	$14.61	$14.72	$14.54	75,722
2018-02-28	$15.02	$15.12	$14.63	$14.70	$14.52	85,526
2018-02-27	$15.20	$15.20	$14.52	$14.52	$14.34	82,847
2018-02-26	$15.39	$15.49	$15.28	$15.46	$15.27	74,098
2018-02-23	$15.99	$16.06	$15.90	$16.06	$15.86	61,043
2018-02-22	$15.79	$15.96	$15.45	$15.73	$15.54	182,114
2018-02-21	$15.77	$15.96	$15.69	$15.71	$15.52	138,478
2018-02-20	$15.63	$15.79	$15.53	$15.56	$15.37	62,063
2018-02-16	$15.74	$16.07	$15.70	$15.86	$15.66	135,335
2018-02-15	$15.78	$15.87	$15.57	$15.80	$15.61	103,032
2018-02-14	$15.02	$15.50	$15.02	$15.50	$15.31	120,032
2018-02-13	$14.88	$14.89	$14.76	$14.88	$14.70	54,160
2018-02-12	$14.78	$15.01	$14.60	$14.91	$14.73	111,014
2018-02-09	$14.60	$14.64	$14.08	$14.58	$14.40	106,660
2018-02-08	$15.54	$15.54	$14.80	$14.80	$14.62	106,240
2018-02-07	$15.57	$15.92	$15.55	$15.55	$15.36	104,155
2018-02-06	$15.66	$16.12	$15.52	$16.11	$15.91	124,105
2018-02-05	$16.53	$16.86	$16.07	$16.22	$16.02	119,210
2018-02-02	$16.92	$17.04	$16.44	$16.48	$16.28	106,482
2018-02-01	$16.38	$16.53	$16.37	$16.39	$16.19	66,324
2018-01-31	$17.10	$17.10	$16.79	$16.87	$16.66	115,469
2018-01-30	$17.83	$17.83	$17.36	$17.36	$17.15	164,173
2018-01-29	$18.63	$18.69	$18.53	$18.54	$18.31	67,591
2018-01-26	$18.45	$18.70	$18.42	$18.70	$18.47	83,509
2018-01-25	$18.49	$18.58	$18.36	$18.45	$18.22	48,380
2018-01-24	$18.42	$18.51	$18.30	$18.42	$18.19	70,072
2018-01-23	$18.70	$18.70	$18.49	$18.59	$18.36	71,610
2018-01-22	$18.76	$18.82	$18.69	$18.82	$18.59	80,154
2018-01-19	$18.69	$18.74	$18.60	$18.69	$18.46	131,243
2018-01-18	$17.06	$17.20	$16.98	$17.13	$16.92	83,173
2018-01-17	$17.55	$17.55	$17.23	$17.37	$17.16	92,368
2018-01-16	$17.84	$17.85	$17.44	$17.55	$17.33	106,269
2018-01-12	$18.36	$18.59	$18.33	$18.59	$18.36	63,948
2018-01-11	$17.97	$18.18	$17.85	$18.13	$17.91	86,884
2018-01-10	$17.50	$17.62	$17.40	$17.51	$17.29	104,140
2018-01-09	$17.56	$17.70	$17.09	$17.39	$17.18	296,775
2018-01-08	$18.61	$18.61	$18.34	$18.59	$18.36	101,867
2018-01-05	$19.35	$19.40	$19.31	$19.37	$19.13	82,097
2018-01-04	$19.34	$19.41	$19.24	$19.35	$19.11	44,225
2018-01-03	$19.39	$19.39	$19.20	$19.32	$19.08	101,484
2018-01-02	$18.75	$19.00	$18.67	$18.90	$18.67	96,929
2017-12-29	$18.06	$18.20	$17.89	$17.93	$17.71	71,058
2017-12-28	$18.30	$18.65	$18.28	$18.58	$18.35	90,015
2017-12-27	$17.99	$18.07	$17.92	$18.06	$17.84	58,901
2017-12-26	$17.85	$17.85	$17.72	$17.72	$17.50	35,489
2017-12-22	$17.59	$17.84	$17.51	$17.84	$17.62	60,911
2017-12-21	$17.74	$17.96	$17.73	$17.84	$17.62	97,645
2017-12-20	$17.33	$17.55	$17.33	$17.47	$17.25	90,235
2017-12-19	$17.19	$17.19	$17.06	$17.19	$16.98	61,297
2017-12-18	$16.94	$17.23	$16.94	$17.16	$16.95	106,517
2017-12-15	$16.20	$16.34	$16.03	$16.31	$16.11	278,641
2017-12-14	$16.14	$16.20	$16.08	$16.18	$15.98	97,667
2017-12-13	$15.88	$15.96	$15.77	$15.87	$15.67	78,014
2017-12-12	$15.69	$15.92	$15.54	$15.65	$15.46	96,407
2017-12-11	$15.91	$16.15	$15.90	$16.15	$15.95	66,540
2017-12-08	$15.67	$15.69	$15.57	$15.69	$15.50	61,334
2017-12-07	$15.08	$15.31	$15.05	$15.16	$14.97	71,503
2017-12-06	$15.72	$15.72	$15.36	$15.49	$15.30	71,749
2017-12-05	$16.53	$16.70	$16.39	$16.39	$16.19	73,615
2017-12-04	$16.62	$16.88	$16.53	$16.63	$16.43	78,298
2017-12-01	$16.42	$16.47	$16.16	$16.22	$16.02	64,335
2017-11-30	$16.70	$16.72	$16.58	$16.64	$16.44	60,603
2017-11-29	$16.79	$16.98	$16.57	$16.60	$16.40	79,438
2017-11-28	$17.10	$17.15	$16.91	$17.12	$16.91	121,435
2017-11-27	$17.00	$17.00	$16.82	$16.84	$16.63	40,194
2017-11-24	$17.15	$17.21	$17.11	$17.18	$16.97	56,912
2017-11-22	$16.61	$16.75	$16.51	$16.68	$16.47	61,161
2017-11-21	$16.83	$17.00	$16.73	$16.78	$16.57	62,812
2017-11-20	$16.48	$16.57	$16.16	$16.42	$16.22	115,827
2017-11-17	$17.11	$17.18	$16.96	$17.13	$16.92	103,742
2017-11-16	$17.51	$17.53	$17.16	$17.44	$17.23	167,504
2017-11-15	$17.99	$18.20	$17.94	$18.13	$17.91	90,570
2017-11-14	$18.28	$18.43	$18.17	$18.20	$17.98	109,005
2017-11-13	$17.93	$18.05	$17.86	$18.03	$17.81	101,369
2017-11-10	$18.63	$18.72	$18.45	$18.70	$18.47	49,884
2017-11-09	$18.69	$18.69	$18.30	$18.54	$18.31	91,226
2017-11-08	$19.38	$19.38	$19.08	$19.27	$19.03	69,609
2017-11-07	$19.46	$19.50	$19.37	$19.48	$19.24	92,807
2017-11-06	$19.05	$19.25	$19.05	$19.24	$19.00	84,412
2017-11-03	$19.25	$19.31	$19.13	$19.17	$18.93	104,258
2017-11-02	$19.62	$19.71	$19.44	$19.65	$19.41	83,483
2017-11-01	$19.58	$19.60	$19.33	$19.33	$19.09	61,051
2017-10-31	$19.95	$20.04	$19.84	$19.92	$19.67	110,851
2017-10-30	$19.52	$19.52	$19.18	$19.20	$18.96	135,227
2017-10-27	$20.34	$20.34	$20.05	$20.27	$20.02	113,518
2017-10-26	$21.41	$21.79	$21.12	$21.34	$21.08	83,945
2017-10-25	$21.70	$21.70	$21.23	$21.50	$21.24	73,867
2017-10-24	$21.30	$21.33	$21.11	$21.16	$20.90	83,281
2017-10-23	$21.60	$21.60	$21.41	$21.43	$21.17	44,238
2017-10-20	$22.03	$22.18	$21.64	$22.00	$21.73	125,913
2017-10-19	$21.38	$21.54	$20.72	$21.36	$21.10	205,864
2017-10-18	$22.00	$22.03	$21.79	$21.95	$21.68	121,850
2017-10-17	$22.37	$22.51	$22.35	$22.44	$22.16	84,110
2017-10-16	$23.00	$23.08	$22.91	$22.98	$22.70	68,903
2017-10-13	$22.56	$22.70	$22.46	$22.59	$22.31	81,723
2017-10-12	$22.31	$22.49	$22.20	$22.27	$22.00	116,941
2017-10-11	$21.76	$21.98	$21.54	$21.81	$21.54	149,610
2017-10-10	$22.58	$22.66	$22.45	$22.63	$22.35	61,928
2017-10-09	$22.51	$22.51	$22.28	$22.40	$22.12	81,439
2017-10-06	$22.35	$22.71	$22.31	$22.54	$22.26	105,519
2017-10-05	$23.23	$23.54	$23.23	$23.45	$23.16	84,793
2017-10-04	$23.26	$23.30	$23.12	$23.22	$22.93	85,887
2017-10-03	$23.15	$23.40	$22.94	$23.13	$22.85	134,867
2017-10-02	$22.50	$22.51	$22.31	$22.51	$22.23	79,912
2017-09-29	$22.25	$22.34	$22.13	$22.17	$21.90	119,671
2017-09-28	$21.11	$21.21	$20.93	$21.07	$20.81	120,743
2017-09-27	$21.47	$21.50	$21.13	$21.24	$20.98	105,655
2017-09-26	$20.63	$20.90	$20.48	$20.48	$20.23	123,709
2017-09-25	$21.77	$21.94	$21.01	$21.06	$20.80	218,019
2017-09-22	$22.26	$22.55	$22.02	$22.52	$22.24	130,919
2017-09-21	$23.18	$23.23	$22.93	$23.02	$22.74	142,725
2017-09-20	$22.94	$23.46	$22.81	$23.13	$22.85	274,085
2017-09-19	$21.08	$21.35	$21.06	$21.31	$21.05	110,252
2017-09-18	$21.05	$21.11	$20.86	$21.03	$20.77	152,167
2017-09-15	$21.30	$21.45	$20.50	$20.50	$20.25	421,491
2017-09-14	$22.09	$22.22	$22.00	$22.08	$21.81	143,123
2017-09-13	$21.76	$21.83	$21.43	$21.66	$21.39	189,493
2017-09-12	$20.80	$21.17	$20.80	$20.96	$20.70	298,196
2017-09-11	$19.61	$20.78	$19.61	$20.49	$20.24	377,644
2017-09-08	$18.88	$19.35	$18.75	$18.78	$18.55	171,007
2017-09-07	$18.55	$18.65	$18.39	$18.61	$18.38	40,952
2017-09-06	$18.63	$18.69	$18.55	$18.62	$18.39	38,314
2017-09-05	$18.67	$18.78	$18.47	$18.56	$18.33	133,866
2017-09-01	$18.89	$19.30	$18.89	$19.30	$19.06	121,635
2017-08-31	$18.50	$18.99	$18.40	$18.65	$18.42	132,180
2017-08-30	$18.68	$18.75	$18.34	$18.41	$18.18	111,079
2017-08-29	$17.26	$17.52	$17.26	$17.50	$17.28	33,380
2017-08-28	$17.29	$17.29	$16.97	$17.25	$17.04	173,866
2017-08-25	$17.32	$17.35	$17.22	$17.25	$17.04	35,692
2017-08-24	$16.86	$16.94	$16.65	$16.87	$16.66	60,020
2017-08-23	$17.41	$17.47	$17.15	$17.35	$17.14	46,117
2017-08-22	$17.46	$17.60	$17.37	$17.56	$17.34	50,424
2017-08-21	$17.43	$17.50	$17.25	$17.46	$17.24	87,347
2017-08-18	$17.06	$17.27	$17.05	$17.20	$16.99	60,484
2017-08-17	$17.61	$17.70	$17.10	$17.17	$16.96	125,247
2017-08-16	$17.39	$17.88	$17.25	$17.85	$17.63	144,726
2017-08-15	$16.60	$16.83	$16.51	$16.69	$16.48	62,666
2017-08-14	$17.16	$17.33	$17.13	$17.19	$16.98	92,981
2017-08-11	$16.60	$16.91	$16.55	$16.91	$16.70	134,224
2017-08-10	$17.84	$18.15	$17.73	$17.81	$17.59	112,673
2017-08-09	$19.10	$19.27	$18.82	$19.04	$18.81	113,617
2017-08-08	$18.42	$18.88	$18.28	$18.70	$18.47	161,651
2017-08-07	$17.04	$17.20	$16.86	$17.16	$16.95	102,919
2017-08-04	$16.16	$16.26	$15.91	$16.25	$16.05	51,795
2017-08-03	$16.91	$16.91	$16.70	$16.81	$16.60	78,377
2017-08-02	$16.25	$16.49	$15.90	$15.90	$15.70	128,513
2017-08-01	$15.82	$15.82	$15.63	$15.65	$15.46	58,858
2017-07-31	$15.70	$15.80	$15.70	$15.80	$15.61	51,362
2017-07-28	$15.25	$15.29	$14.91	$15.29	$15.10	36,873
2017-07-27	$15.53	$15.54	$15.31	$15.44	$15.25	55,533
2017-07-26	$15.56	$15.88	$15.56	$15.88	$15.68	100,270
2017-07-25	$15.06	$15.50	$15.06	$15.40	$15.21	107,113
2017-07-24	$15.02	$15.12	$14.94	$14.99	$14.81	43,145
2017-07-21	$14.99	$15.00	$14.86	$14.91	$14.73	18,330
2017-07-20	$15.09	$15.14	$14.99	$14.99	$14.81	44,539
2017-07-19	$15.49	$15.55	$15.43	$15.51	$15.32	43,131
2017-07-18	$15.00	$15.07	$14.87	$15.07	$14.88	48,304
2017-07-17	$14.50	$14.70	$14.50	$14.70	$14.52	48,628
2017-07-14	$14.02	$14.22	$14.00	$14.17	$14.00	48,549
2017-07-13	$13.53	$13.67	$13.53	$13.63	$13.46	21,610
2017-07-12	$13.38	$13.47	$13.30	$13.43	$13.26	29,245
2017-07-11	$13.15	$13.17	$12.95	$13.15	$12.99	32,547
2017-07-10	$13.43	$13.45	$13.37	$13.40	$13.23	18,189
2017-07-07	$13.66	$13.79	$13.45	$13.73	$13.56	24,568
2017-07-06	$13.38	$13.86	$13.32	$13.32	$13.16	45,520
2017-07-05	$13.27	$13.45	$13.27	$13.44	$13.27	47,612
2017-07-03	$13.28	$13.38	$13.27	$13.27	$13.11	21,385
2017-06-30	$12.80	$12.93	$12.74	$12.88	$12.72	45,033
2017-06-29	$12.83	$12.85	$12.66	$12.72	$12.56	38,314
2017-06-28	$12.76	$12.82	$12.67	$12.80	$12.64	31,893
2017-06-27	$12.40	$12.48	$12.35	$12.37	$12.22	33,273
2017-06-26	$12.35	$12.44	$12.35	$12.43	$12.28	21,127
2017-06-23	$12.17	$12.35	$12.13	$12.25	$12.10	39,832
2017-06-22	$12.49	$12.59	$12.48	$12.50	$12.35	21,603
2017-06-21	$12.77	$12.82	$12.66	$12.73	$12.57	37,038
2017-06-20	$12.67	$12.79	$12.55	$12.55	$12.40	42,062
2017-06-19	$12.39	$12.49	$12.35	$12.46	$12.31	35,198
2017-06-16	$11.98	$12.03	$11.91	$11.99	$11.84	47,808
2017-06-15	$11.91	$12.01	$11.86	$11.90	$11.75	45,586
2017-06-14	$12.50	$12.59	$12.37	$12.43	$12.28	71,172
2017-06-13	$12.03	$12.21	$12.03	$12.15	$12.00	27,983
2017-06-12	$11.60	$11.67	$11.56	$11.67	$11.53	10,354
2017-06-09	$11.75	$11.79	$11.65	$11.68	$11.54	22,468
2017-06-08	$11.82	$11.87	$11.72	$11.87	$11.72	20,139
2017-06-07	$11.85	$11.91	$11.80	$11.84	$11.69	34,897
2017-06-06	$11.32	$11.33	$11.26	$11.32	$11.18	8,028
2017-06-05	$11.35	$11.37	$11.29	$11.30	$11.16	25,376
2017-06-02	$11.36	$11.42	$11.36	$11.41	$11.27	17,982
2017-06-01	$11.56	$11.63	$11.55	$11.60	$11.46	7,104
2017-05-31	$11.63	$11.63	$11.47	$11.54	$11.40	35,206
2017-05-30	$11.70	$11.79	$11.70	$11.77	$11.63	14,134
2017-05-26	$11.71	$11.79	$11.71	$11.75	$11.61	33,676
2017-05-25	$11.53	$11.61	$11.53	$11.53	$11.39	37,562
2017-05-24	$11.43	$11.45	$11.32	$11.44	$11.30	22,461
2017-05-23	$11.48	$11.48	$11.38	$11.46	$11.32	28,022
2017-05-22	$11.67	$11.68	$11.59	$11.65	$11.51	28,250
2017-05-19	$11.41	$11.69	$11.41	$11.55	$11.41	81,267
2017-05-18	$11.08	$11.22	$11.03	$11.20	$11.06	31,088
2017-05-17	$11.33	$11.37	$11.21	$11.28	$11.14	45,326
2017-05-16	$11.36	$11.42	$11.33	$11.41	$11.27	23,046
2017-05-15	$11.45	$11.54	$11.42	$11.53	$11.39	34,998
2017-05-12	$11.45	$11.51	$11.44	$11.45	$11.31	35,603
2017-05-11	$11.38	$11.45	$11.30	$11.42	$11.28	41,830
2017-05-10	$11.05	$11.25	$11.01	$11.17	$11.03	64,915
2017-05-09	$11.54	$11.60	$11.51	$11.55	$11.41	34,253
2017-05-08	$11.42	$11.45	$11.26	$11.27	$11.13	96,228
2017-05-05	$11.30	$11.43	$11.25	$11.42	$11.28	47,494
2017-05-04	$11.62	$11.63	$11.53	$11.55	$11.41	72,515
2017-05-03	$12.16	$12.21	$11.95	$11.99	$11.84	90,841
2017-05-02	$12.25	$12.25	$12.17	$12.20	$12.05	27,524
2017-05-01	$12.33	$12.37	$12.27	$12.36	$12.21	28,099
2017-04-28	$12.30	$12.35	$12.24	$12.35	$12.20	40,679
2017-04-27	$12.52	$12.52	$12.35	$12.41	$12.26	19,130
2017-04-26	$12.61	$12.76	$12.56	$12.66	$12.50	57,714
2017-04-25	$12.65	$12.86	$12.32	$12.69	$12.53	76,132
2017-04-24	$12.70	$12.73	$12.63	$12.65	$12.49	31,793
2017-04-21	$13.04	$13.04	$12.81	$12.86	$12.70	34,512
2017-04-20	$13.21	$13.28	$13.15	$13.26	$13.10	32,518
2017-04-19	$13.26	$13.29	$13.15	$13.16	$13.00	41,358
2017-04-18	$12.88	$12.96	$12.83	$12.90	$12.74	42,372
2017-04-17	$12.43	$12.60	$12.43	$12.57	$12.42	37,259
2017-04-13	$12.41	$12.49	$12.37	$12.37	$12.22	24,688
2017-04-12	$12.60	$12.60	$12.47	$12.51	$12.36	35,027
2017-04-11	$12.67	$12.75	$12.60	$12.73	$12.57	13,512
2017-04-10	$12.92	$12.93	$12.85	$12.89	$12.73	26,975
2017-04-07	$12.98	$13.02	$12.94	$12.95	$12.79	15,632
2017-04-06	$12.83	$12.87	$12.78	$12.85	$12.69	28,238
2017-04-05	$12.91	$12.94	$12.82	$12.82	$12.66	40,522
2017-04-04	$12.48	$12.59	$12.41	$12.56	$12.41	20,502
2017-04-03	$12.51	$12.52	$12.44	$12.52	$12.37	29,141
2017-03-31	$12.11	$12.17	$12.07	$12.13	$11.98	19,092
2017-03-30	$12.10	$12.19	$12.10	$12.16	$12.01	15,914
2017-03-29	$12.02	$12.10	$11.98	$12.10	$11.95	37,147
2017-03-28	$12.05	$12.17	$12.04	$12.07	$11.92	47,925
2017-03-27	$11.60	$11.60	$11.54	$11.59	$11.45	33,156
2017-03-24	$12.26	$12.34	$12.23	$12.25	$12.10	27,009
2017-03-23	$12.43	$12.55	$12.40	$12.42	$12.27	26,795
2017-03-22	$12.26	$12.41	$12.26	$12.40	$12.25	29,510
2017-03-21	$12.61	$12.64	$12.36	$12.41	$12.26	44,433
2017-03-20	$12.57	$12.66	$12.55	$12.65	$12.49	63,136
2017-03-17	$12.86	$12.86	$12.58	$12.58	$12.43	105,657
2017-03-16	$13.18	$13.25	$13.18	$13.25	$13.09	52,636
2017-03-15	$12.65	$12.82	$12.57	$12.81	$12.65	30,392
2017-03-14	$12.58	$12.61	$12.55	$12.55	$12.40	15,876
2017-03-13	$12.82	$12.82	$12.72	$12.76	$12.60	27,410
2017-03-10	$12.60	$12.64	$12.53	$12.58	$12.43	80,875
2017-03-09	$12.65	$12.67	$11.39	$12.05	$11.90	2,797
2017-03-08	$12.99	$13.06	$12.95	$12.95	$12.79	21,526
2017-03-07	$13.36	$13.36	$13.20	$13.26	$13.10	17,927
2017-03-06	$13.50	$13.50	$13.38	$13.41	$13.24	25,708
2017-03-03	$13.33	$13.33	$13.21	$13.23	$13.07	19,852
2017-03-02	$13.49	$13.52	$13.31	$13.36	$13.20	80,217
2017-03-01	$13.31	$13.49	$13.31	$13.47	$13.30	70,416
2017-02-28	$12.41	$12.49	$12.37	$12.42	$12.27	41,237
2017-02-27	$12.63	$12.67	$12.59	$12.62	$12.46	32,049
2017-02-24	$12.59	$12.63	$12.51	$12.55	$12.40	78,515
2017-02-23	$13.52	$13.52	$13.35	$13.36	$13.20	54,854
2017-02-22	$13.51	$13.56	$13.47	$13.51	$13.34	42,452
2017-02-21	$13.26	$13.35	$13.24	$13.32	$13.16	21,234
2017-02-17	$13.21	$13.22	$13.11	$13.14	$12.98	28,597
2017-02-16	$13.56	$13.57	$13.52	$13.54	$13.37	30,539
2017-02-15	$13.68	$13.76	$13.67	$13.74	$13.57	44,432
2017-02-14	$13.70	$13.85	$13.69	$13.80	$13.63	46,855
2017-02-13	$13.47	$13.53	$13.43	$13.44	$13.27	66,605
2017-02-10	$13.12	$13.24	$13.10	$13.22	$13.06	36,997
2017-02-09	$13.08	$13.08	$12.92	$12.97	$12.81	62,696
2017-02-08	$13.18	$13.25	$13.12	$13.25	$13.09	28,367
2017-02-07	$12.96	$13.01	$12.92	$12.96	$12.80	45,485
2017-02-06	$13.00	$13.02	$12.94	$12.95	$12.79	26,748
2017-02-03	$12.98	$12.98	$12.90	$12.90	$12.74	42,428
2017-02-02	$13.37	$13.40	$13.35	$13.40	$13.23	47,916
2017-02-01	$13.38	$13.44	$13.26	$13.30	$13.14	94,499
2017-01-31	$12.86	$12.93	$12.86	$12.89	$12.73	23,536
2017-01-30	$12.90	$12.91	$12.77	$12.91	$12.75	32,665
2017-01-27	$12.88	$12.92	$12.86	$12.90	$12.74	35,233
2017-01-26	$13.03	$13.06	$12.96	$12.98	$12.82	52,445
2017-01-25	$13.09	$13.12	$12.87	$12.93	$12.77	155,141
2017-01-24	$12.51	$12.58	$12.46	$12.51	$12.36	245,605
2017-01-23	$11.58	$11.61	$11.55	$11.60	$11.46	53,614
2017-01-20	$11.21	$11.21	$11.15	$11.15	$11.01	44,678
2017-01-19	$11.31	$11.44	$11.28	$11.41	$11.27	47,003
2017-01-18	$11.33	$11.34	$11.22	$11.22	$11.08	62,978
2017-01-17	$11.02	$11.38	$10.98	$11.38	$11.24	57,969
2017-01-13	$10.99	$11.04	$10.97	$11.02	$10.88	26,058
2017-01-12	$11.00	$11.05	$11.00	$11.03	$10.89	40,285
2017-01-11	$11.22	$11.31	$11.21	$11.28	$11.14	68,759
2017-01-10	$10.57	$10.67	$10.57	$10.64	$10.51	41,409
2017-01-09	$10.41	$10.41	$10.33	$10.37	$10.24	32,384
2017-01-06	$10.63	$10.66	$10.56	$10.57	$10.44	16,617
2017-01-05	$10.76	$10.81	$10.73	$10.78	$10.65	31,669
2017-01-04	$10.52	$10.62	$10.52	$10.53	$10.40	27,155
2017-01-03	$10.32	$10.33	$10.23	$10.33	$10.20	36,753
2016-12-30	$10.27	$10.28	$10.19	$10.21	$10.08	49,694
2016-12-29	$10.02	$10.02	$9.93	$9.95	$9.83	24,979
2016-12-28	$10.00	$10.07	$9.97	$9.97	$9.85	28,886
2016-12-27	$9.98	$10.14	$9.97	$10.14	$10.02	18,481
2016-12-23	$10.05	$10.07	$9.94	$9.95	$9.83	55,322
2016-12-22	$10.05	$10.05	$9.95	$10.03	$9.91	24,788
2016-12-21	$10.25	$10.26	$10.17	$10.26	$10.13	21,888
2016-12-20	$10.28	$10.35	$10.28	$10.35	$10.22	50,646
2016-12-19	$10.24	$10.30	$10.20	$10.25	$10.12	49,111
2016-12-16	$10.41	$10.45	$10.30	$10.38	$10.25	71,753
2016-12-15	$10.52	$10.55	$10.49	$10.52	$10.39	13,246
2016-12-14	$11.00	$11.09	$10.84	$10.86	$10.73	47,793
2016-12-13	$11.21	$11.35	$11.20	$11.28	$11.14	40,267
2016-12-12	$11.07	$11.12	$11.04	$11.06	$10.92	41,688
2016-12-09	$11.27	$11.32	$11.22	$11.31	$11.17	36,332
2016-12-08	$11.49	$11.57	$11.49	$11.57	$11.43	20,601
2016-12-07	$11.48	$11.62	$11.39	$11.61	$11.47	75,827
2016-12-06	$11.75	$11.75	$11.64	$11.70	$11.56	32,376
2016-12-05	$11.44	$11.59	$11.44	$11.56	$11.42	54,339
2016-12-02	$11.40	$11.48	$11.40	$11.45	$11.31	30,659
2016-12-01	$11.47	$11.50	$11.42	$11.50	$11.36	42,126
2016-11-30	$11.20	$11.28	$11.20	$11.25	$11.11	31,890
2016-11-29	$11.63	$11.70	$11.54	$11.64	$11.50	45,638
2016-11-28	$11.78	$11.78	$11.68	$11.72	$11.58	59,225
2016-11-25	$11.58	$11.60	$11.50	$11.58	$11.44	117,701
2016-11-23	$10.83	$10.92	$10.83	$10.87	$10.74	48,785
2016-11-22	$11.01	$11.11	$11.00	$11.10	$10.96	84,163
2016-11-21	$10.83	$10.87	$10.76	$10.84	$10.71	29,368
2016-11-18	$10.60	$10.66	$10.54	$10.59	$10.46	41,774
2016-11-17	$10.89	$10.99	$10.88	$10.98	$10.84	61,868
2016-11-16	$10.41	$10.53	$10.41	$10.50	$10.37	25,071
2016-11-15	$10.55	$10.74	$10.52	$10.73	$10.60	127,908
2016-11-14	$10.78	$10.88	$10.76	$10.84	$10.71	162,419
2016-11-11	$10.75	$10.93	$10.75	$10.90	$10.77	143,291
2016-11-10	$10.78	$10.85	$10.70	$10.79	$10.66	98,143
2016-11-09	$9.87	$10.11	$9.87	$10.09	$9.97	100,767
2016-11-08	$9.82	$10.04	$9.82	$10.00	$9.88	72,104
2016-11-07	$9.69	$9.77	$9.66	$9.74	$9.62	31,722
2016-11-04	$9.34	$9.37	$9.32	$9.35	$9.23	10,481
2016-11-03	$9.37	$9.42	$9.35	$9.40	$9.28	13,461
2016-11-02	$9.36	$9.42	$9.27	$9.34	$9.22	20,938
2016-11-01	$9.38	$9.41	$9.23	$9.33	$9.22	29,387
2016-10-31	$9.31	$9.42	$9.31	$9.42	$9.30	53,714
2016-10-28	$9.38	$9.46	$9.34	$9.37	$9.25	28,704
2016-10-27	$9.66	$9.69	$9.65	$9.69	$9.57	23,922
2016-10-26	$9.48	$9.53	$9.43	$9.53	$9.41	32,309
2016-10-25	$9.29	$9.32	$9.25	$9.28	$9.17	23,391
2016-10-24	$9.29	$9.40	$9.21	$9.30	$9.19	70,541
2016-10-21	$9.24	$9.29	$9.24	$9.29	$9.18	6,960
2016-10-20	$9.30	$9.36	$9.16	$9.26	$9.15	9,558
2016-10-19	$9.40	$9.43	$9.38	$9.40	$9.28	8,910
2016-10-18	$9.44	$9.44	$9.36	$9.42	$9.30	19,959
2016-10-17	$9.31	$9.35	$9.29	$9.32	$9.21	11,908
2016-10-14	$9.33	$9.36	$9.31	$9.34	$9.22	6,738
2016-10-13	$9.23	$9.34	$9.21	$9.30	$9.19	20,444
2016-10-12	$9.24	$9.36	$9.24	$9.36	$9.24	23,671
2016-10-11	$9.24	$9.32	$9.20	$9.25	$9.14	94,342
2016-10-10	$9.55	$9.68	$9.55	$9.66	$9.54	48,446
2016-10-07	$9.55	$9.55	$9.46	$9.50	$9.38	31,108
2016-10-06	$9.42	$9.50	$9.39	$9.50	$9.38	14,606
2016-10-05	$9.47	$9.48	$9.40	$9.46	$9.34	34,488
2016-10-04	$9.27	$9.30	$9.18	$9.21	$9.10	14,984
2016-10-03	$9.20	$9.23	$9.18	$9.21	$9.10	4,816
2016-09-30	$9.14	$9.21	$9.14	$9.20	$9.09	7,158
2016-09-29	$9.16	$9.23	$9.11	$9.16	$9.05	45,980
2016-09-28	$9.04	$9.12	$9.01	$9.11	$9.00	25,893
2016-09-27	$9.01	$9.03	$8.95	$8.98	$8.87	13,601
2016-09-26	$9.05	$9.07	$8.97	$9.01	$8.90	24,819
2016-09-23	$9.17	$9.22	$9.15	$9.19	$9.08	16,368
2016-09-22	$9.26	$9.34	$9.26	$9.30	$9.19	14,567
2016-09-21	$9.13	$9.22	$9.05	$9.19	$9.08	23,530
2016-09-20	$9.13	$9.13	$9.04	$9.06	$8.95	10,466
2016-09-19	$9.08	$9.08	$8.97	$8.97	$8.86	19,636
2016-09-16	$8.90	$9.03	$8.86	$9.02	$8.91	130,207
2016-09-15	$8.90	$8.99	$8.86	$8.93	$8.82	18,350
2016-09-14	$8.98	$8.98	$8.90	$8.90	$8.79	21,626
2016-09-13	$8.85	$8.91	$8.77	$8.83	$8.72	25,335
2016-09-12	$8.91	$9.08	$8.86	$9.08	$8.97	38,120
2016-09-09	$9.38	$9.38	$9.22	$9.28	$9.17	25,975
2016-09-08	$9.43	$9.48	$9.40	$9.41	$9.29	10,581
2016-09-07	$9.34	$9.36	$9.30	$9.31	$9.20	19,314
2016-09-06	$9.45	$9.45	$9.34	$9.37	$9.25	12,583
2016-09-02	$9.34	$9.39	$9.32	$9.32	$9.21	13,374
2016-09-01	$9.22	$9.27	$9.21	$9.26	$9.15	12,886
2016-08-31	$9.24	$9.28	$9.19	$9.23	$9.12	32,976
2016-08-30	$9.22	$9.24	$9.20	$9.23	$9.12	10,709
2016-08-29	$9.08	$9.23	$9.08	$9.22	$9.11	70,942
2016-08-26	$9.19	$9.29	$9.05	$9.15	$9.04	55,800
2016-08-25	$9.09	$9.21	$9.07	$9.20	$9.09	42,463
2016-08-24	$9.13	$9.15	$9.07	$9.08	$8.97	29,233
2016-08-23	$9.07	$9.10	$9.05	$9.05	$8.94	43,290
2016-08-22	$9.02	$9.09	$9.00	$9.08	$8.97	42,251
2016-08-19	$9.02	$9.11	$9.02	$9.11	$9.00	35,083
2016-08-18	$9.13	$9.16	$9.10	$9.13	$9.02	31,212
2016-08-17	$9.15	$9.19	$9.09	$9.19	$9.08	29,524
2016-08-16	$9.12	$9.15	$9.07	$9.14	$9.03	24,949
2016-08-15	$8.99	$9.06	$8.99	$9.05	$8.94	27,836
2016-08-12	$8.97	$9.01	$8.91	$8.94	$8.83	23,790
2016-08-11	$8.99	$9.08	$8.97	$8.98	$8.87	28,299
2016-08-10	$8.97	$8.98	$8.88	$8.95	$8.84	36,741
2016-08-09	$9.00	$9.00	$8.94	$8.97	$8.86	24,084
2016-08-08	$9.01	$9.01	$8.96	$8.99	$8.88	22,346
2016-08-05	$8.91	$8.92	$8.88	$8.89	$8.78	29,732
2016-08-04	$8.85	$8.88	$8.79	$8.84	$8.73	22,622
2016-08-03	$8.77	$8.85	$8.70	$8.84	$8.73	100,316
2016-08-02	$8.20	$8.25	$8.14	$8.24	$8.14	25,498
2016-08-01	$8.35	$8.35	$8.23	$8.23	$8.13	36,548
2016-07-29	$8.03	$8.08	$8.01	$8.06	$7.96	13,106
2016-07-28	$8.14	$8.18	$8.08	$8.11	$8.01	20,006
2016-07-27	$8.28	$8.32	$8.16	$8.27	$8.17	27,120
2016-07-26	$8.35	$8.42	$8.33	$8.40	$8.30	27,326
2016-07-25	$8.33	$8.34	$8.27	$8.29	$8.19	21,087
2016-07-22	$8.22	$8.27	$8.17	$8.21	$8.11	34,657
2016-07-21	$8.30	$8.37	$8.29	$8.30	$8.20	28,962
2016-07-20	$8.29	$8.30	$8.22	$8.27	$8.17	23,661
2016-07-19	$8.37	$8.38	$8.27	$8.32	$8.22	32,508
2016-07-18	$8.41	$8.54	$8.33	$8.51	$8.41	35,101
2016-07-15	$8.64	$8.64	$8.56	$8.62	$8.51	52,295
2016-07-14	$8.85	$8.87	$8.78	$8.85	$8.74	26,307
2016-07-13	$8.84	$8.93	$8.82	$8.91	$8.80	48,742
2016-07-12	$8.87	$8.95	$8.81	$8.93	$8.82	55,218
2016-07-11	$8.66	$8.76	$8.63	$8.71	$8.60	55,990
2016-07-08	$8.50	$8.60	$8.47	$8.57	$8.46	38,984
2016-07-07	$8.44	$8.44	$8.34	$8.34	$8.24	18,845
2016-07-06	$8.23	$8.37	$8.22	$8.37	$8.27	26,966
2016-07-05	$8.19	$8.24	$8.16	$8.22	$8.12	51,699
2016-07-01	$7.95	$7.96	$7.90	$7.90	$7.80	45,066
2016-06-30	$7.81	$7.90	$7.80	$7.81	$7.71	26,583
2016-06-29	$7.88	$7.97	$7.60	$7.60	$7.51	31,350
2016-06-28	$7.75	$7.83	$7.74	$7.82	$7.72	52,255
2016-06-27	$7.63	$7.64	$7.41	$7.52	$7.43	96,377
2016-06-24	$7.50	$7.67	$7.40	$7.49	$7.40	49,635
2016-06-23	$7.87	$7.92	$7.85	$7.87	$7.77	55,964
2016-06-22	$7.83	$7.85	$7.75	$7.75	$7.65	45,442
2016-06-21	$7.75	$7.79	$7.67	$7.72	$7.62	51,681
2016-06-20	$7.73	$7.75	$7.63	$7.68	$7.59	87,975
2016-06-17	$7.59	$7.60	$7.22	$7.22	$7.13	371,129
2016-06-16	$7.46	$7.59	$7.41	$7.53	$7.44	74,721
2016-06-15	$7.57	$7.61	$7.51	$7.51	$7.42	41,227
2016-06-14	$7.49	$7.55	$7.44	$7.49	$7.40	102,189
2016-06-13	$7.49	$7.51	$7.41	$7.45	$7.36	55,929
2016-06-10	$7.60	$7.67	$7.56	$7.60	$7.51	33,008
2016-06-09	$7.78	$7.81	$7.73	$7.73	$7.63	53,989
2016-06-08	$7.88	$7.94	$7.56	$7.56	$7.47	49,632
2016-06-07	$7.92	$7.96	$7.88	$7.90	$7.80	31,779
2016-06-06	$7.66	$7.73	$7.65	$7.72	$7.62	46,559
2016-06-03	$7.67	$7.69	$7.62	$7.64	$7.55	25,281
2016-06-02	$7.65	$7.71	$7.65	$7.66	$7.57	20,277
2016-06-01	$7.59	$7.62	$7.53	$7.55	$7.46	56,779
2016-05-31	$7.56	$7.66	$7.53	$7.58	$7.49	57,290
2016-05-27	$7.54	$7.54	$7.49	$7.50	$7.41	44,880
2016-05-26	$7.53	$7.55	$7.46	$7.49	$7.40	73,834
2016-05-25	$7.39	$7.49	$7.39	$7.41	$7.32	47,922
2016-05-24	$7.38	$7.46	$7.34	$7.41	$7.32	31,922
2016-05-23	$7.36	$7.42	$7.28	$7.30	$7.21	86,642
2016-05-20	$7.53	$7.53	$7.45	$7.47	$7.38	25,844
2016-05-19	$7.46	$7.50	$7.42	$7.49	$7.40	24,516
2016-05-18	$7.59	$7.65	$7.49	$7.54	$7.45	25,536
2016-05-17	$7.78	$7.80	$7.69	$7.71	$7.62	25,813
2016-05-16	$7.93	$7.95	$7.85	$7.90	$7.80	24,970
2016-05-13	$7.60	$7.62	$7.50	$7.53	$7.44	26,012
2016-05-12	$7.80	$7.85	$7.71	$7.73	$7.63	19,720
2016-05-11	$7.80	$7.87	$7.77	$7.77	$7.67	15,790
2016-05-10	$7.76	$7.89	$7.74	$7.82	$7.72	25,814
2016-05-09	$7.94	$7.94	$7.67	$7.67	$7.58	50,894
2016-05-06	$7.99	$8.05	$7.97	$8.00	$7.90	35,042
2016-05-05	$8.13	$8.13	$7.97	$7.99	$7.89	36,458
2016-05-04	$8.10	$8.10	$8.00	$8.05	$7.95	34,961
2016-05-03	$8.28	$8.28	$8.15	$8.19	$8.09	58,902
2016-05-02	$8.39	$8.42	$8.33	$8.42	$8.32	32,995
2016-04-29	$8.46	$8.50	$8.33	$8.44	$8.34	48,151
2016-04-28	$8.59	$8.84	$8.59	$8.83	$8.72	28,003
2016-04-27	$8.65	$8.82	$8.64	$8.81	$8.70	44,698
2016-04-26	$8.50	$8.53	$8.42	$8.50	$8.40	24,099
2016-04-25	$8.45	$8.49	$8.41	$8.43	$8.33	16,236
2016-04-22	$8.58	$8.62	$8.51	$8.53	$8.42	77,912
2016-04-21	$8.82	$8.87	$8.75	$8.75	$8.64	44,840
2016-04-20	$8.70	$8.84	$8.70	$8.78	$8.67	35,978
2016-04-19	$8.68	$8.80	$8.67	$8.75	$8.64	28,138
2016-04-18	$8.88	$8.88	$8.42	$8.55	$8.44	50,037
2016-04-15	$8.68	$8.73	$8.65	$8.65	$8.54	11,228
2016-04-14	$8.74	$8.82	$8.74	$8.75	$8.64	59,291
2016-04-13	$8.84	$8.93	$8.81	$8.93	$8.82	76,310
2016-04-12	$8.60	$8.71	$8.55	$8.66	$8.55	50,407
2016-04-11	$8.65	$8.69	$8.59	$8.60	$8.49	46,303
2016-04-08	$8.30	$8.30	$8.21	$8.21	$8.11	14,025
2016-04-07	$8.24	$8.26	$8.16	$8.18	$8.08	23,243
2016-04-06	$8.26	$8.35	$8.20	$8.35	$8.25	97,080
2016-04-05	$8.26	$8.29	$8.21	$8.23	$8.13	35,249
2016-04-04	$8.34	$8.34	$8.16	$8.18	$8.08	15,661
2016-04-01	$8.10	$8.31	$8.10	$8.29	$8.19	31,703
2016-03-31	$8.01	$8.01	$7.93	$7.98	$7.88	30,760
2016-03-30	$8.15	$8.20	$8.10	$8.12	$8.02	21,473
2016-03-29	$7.98	$8.10	$7.93	$8.04	$7.94	16,582
2016-03-28	$8.13	$8.13	$8.01	$8.12	$8.02	31,200
2016-03-24	$8.08	$8.13	$8.01	$8.09	$7.99	17,228
2016-03-23	$8.27	$8.30	$8.16	$8.20	$8.10	29,242
2016-03-22	$8.65	$8.65	$8.40	$8.46	$8.36	17,022
2016-03-21	$8.68	$8.71	$8.63	$8.66	$8.55	23,991
2016-03-18	$8.83	$8.87	$8.78	$8.82	$8.71	74,630
2016-03-17	$8.69	$9.01	$8.67	$8.93	$8.82	24,091
2016-03-16	$8.49	$8.71	$8.47	$8.70	$8.59	21,857
2016-03-15	$8.50	$8.57	$8.46	$8.57	$8.46	14,686
2016-03-14	$8.69	$8.74	$8.67	$8.71	$8.60	16,829
2016-03-11	$8.76	$8.82	$8.73	$8.78	$8.67	29,029
2016-03-10	$8.60	$8.60	$8.38	$8.46	$8.36	43,449
2016-03-09	$8.73	$8.74	$8.65	$8.70	$8.59	29,966
2016-03-08	$9.19	$9.19	$9.08	$9.09	$8.98	40,362
2016-03-07	$9.09	$9.19	$8.76	$9.18	$9.07	109,310
2016-03-04	$9.34	$9.50	$9.29	$9.41	$9.29	61,862
2016-03-03	$9.18	$9.30	$9.14	$9.26	$9.15	64,477
2016-03-02	$9.00	$9.15	$8.97	$9.12	$9.01	44,976
2016-03-01	$8.75	$8.94	$8.74	$8.94	$8.83	68,003
2016-02-29	$8.68	$8.71	$8.62	$8.68	$8.57	81,642
2016-02-26	$9.33	$9.40	$9.25	$9.32	$9.21	36,126
2016-02-25	$8.90	$9.03	$8.85	$8.98	$8.87	56,186
2016-02-24	$9.07	$9.28	$9.01	$9.20	$9.09	105,046
2016-02-23	$8.70	$8.75	$8.60	$8.66	$8.55	74,574
2016-02-22	$8.34	$8.45	$8.30	$8.43	$8.33	72,708
2016-02-19	$8.04	$8.09	$7.99	$8.04	$7.94	30,259
2016-02-18	$8.16	$8.20	$8.05	$8.09	$7.99	20,434
2016-02-17	$7.95	$8.11	$7.95	$8.11	$8.01	116,169
2016-02-16	$7.92	$7.97	$7.84	$7.97	$7.87	57,003
2016-02-12	$7.54	$7.65	$7.47	$7.64	$7.55	57,716
2016-02-11	$7.47	$7.54	$7.40	$7.51	$7.42	68,074
2016-02-10	$7.82	$7.91	$7.80	$7.81	$7.71	45,492
2016-02-09	$7.81	$7.90	$7.75	$7.81	$7.71	47,154
2016-02-08	$7.93	$7.95	$7.88	$7.89	$7.79	70,323
2016-02-05	$8.04	$8.08	$8.01	$8.01	$7.91	37,914
2016-02-04	$8.03	$8.12	$8.02	$8.04	$7.94	119,898
2016-02-03	$8.02	$8.16	$7.89	$8.15	$8.05	143,309
2016-02-02	$7.66	$7.71	$7.52	$7.56	$7.47	56,948
2016-02-01	$7.37	$7.47	$7.32	$7.40	$7.31	71,523
2016-01-29	$7.41	$7.56	$7.39	$7.53	$7.44	91,757
2016-01-28	$7.24	$7.39	$7.13	$7.26	$7.17	53,350
2016-01-27	$7.27	$7.34	$7.15	$7.15	$7.06	41,581
2016-01-26	$7.28	$7.41	$7.25	$7.40	$7.31	87,231
2016-01-25	$7.49	$7.52	$7.38	$7.38	$7.29	70,954
2016-01-22	$7.50	$7.52	$7.43	$7.49	$7.40	46,017
2016-01-21	$7.17	$7.36	$7.17	$7.26	$7.17	57,611
2016-01-20	$7.25	$7.36	$7.13	$7.33	$7.24	114,774
2016-01-19	$7.39	$7.39	$7.17	$7.26	$7.17	65,934
2016-01-15	$6.97	$7.02	$6.87	$6.95	$6.86	109,657
2016-01-14	$7.16	$7.28	$7.08	$7.27	$7.18	46,009
2016-01-13	$7.44	$7.45	$7.23	$7.23	$7.14	46,992
2016-01-12	$7.44	$7.48	$7.31	$7.39	$7.30	77,718
2016-01-11	$7.37	$7.39	$7.23	$7.33	$7.24	66,841
2016-01-08	$7.62	$7.64	$7.43	$7.43	$7.34	120,575
2016-01-07	$7.40	$7.52	$7.34	$7.34	$7.25	109,014
2016-01-06	$7.82	$7.88	$7.78	$7.81	$7.71	37,534
2016-01-05	$7.94	$7.95	$7.87	$7.92	$7.82	33,802
2016-01-04	$7.87	$7.91	$7.82	$7.87	$7.77	64,223
2015-12-31	$8.29	$8.33	$8.22	$8.24	$8.14	59,592
2015-12-30	$8.35	$8.38	$8.31	$8.34	$8.24	45,721
2015-12-29	$8.39	$8.50	$8.34	$8.39	$8.29	53,176
2015-12-28	$8.32	$8.40	$8.28	$8.34	$8.24	42,515
2015-12-24	$8.32	$8.49	$8.32	$8.43	$8.33	31,087
2015-12-23	$8.34	$8.39	$8.24	$8.31	$8.21	169,339
2015-12-22	$8.01	$8.19	$7.93	$8.13	$8.03	149,226
2015-12-21	$7.98	$8.09	$7.91	$8.05	$7.95	97,589
2015-12-18	$7.71	$7.95	$7.66	$7.81	$7.71	244,652
2015-12-17	$7.85	$7.85	$7.72	$7.77	$7.67	54,140
2015-12-16	$7.82	$7.87	$7.70	$7.85	$7.75	146,285
2015-12-15	$7.17	$7.24	$7.12	$7.20	$7.11	268,656
2015-12-14	$7.18	$7.27	$7.08	$7.26	$7.17	168,678
2015-12-11	$7.01	$7.15	$7.01	$7.07	$6.98	210,405
2015-12-10	$7.16	$7.34	$7.09	$7.28	$7.19	343,752
2015-12-09	$7.42	$7.58	$7.38	$7.53	$7.44	148,261
2015-12-08	$7.40	$7.64	$7.34	$7.54	$7.45	233,161
2015-12-07	$7.79	$7.85	$7.61	$7.71	$7.62	230,252
2015-12-04	$7.84	$7.95	$7.83	$7.94	$7.84	25,883
2015-12-03	$7.99	$7.99	$7.84	$7.86	$7.76	60,164
2015-12-02	$8.06	$8.10	$7.92	$7.97	$7.87	49,161
2015-12-01	$8.01	$8.02	$7.94	$7.99	$7.89	33,366
2015-11-30	$7.98	$8.08	$7.97	$8.06	$7.96	38,540
2015-11-27	$7.90	$7.98	$7.90	$7.97	$7.87	17,432
2015-11-25	$7.83	$7.92	$7.83	$7.91	$7.81	31,989
2015-11-24	$7.84	$7.94	$7.82	$7.91	$7.81	77,752
2015-11-23	$8.06	$8.06	$7.96	$7.98	$7.88	46,170
2015-11-20	$8.22	$8.25	$8.11	$8.13	$8.03	71,818
2015-11-19	$8.16	$8.21	$8.13	$8.13	$8.03	36,251
2015-11-18	$8.04	$8.12	$8.04	$8.12	$8.02	25,525
2015-11-17	$8.17	$8.18	$8.10	$8.12	$8.02	36,208
2015-11-16	$8.05	$8.12	$7.95	$8.12	$8.02	55,793
2015-11-13	$7.86	$7.87	$7.73	$7.74	$7.64	37,184
2015-11-12	$8.14	$8.20	$8.11	$8.11	$8.01	32,693
2015-11-11	$8.15	$8.21	$8.15	$8.20	$8.10	48,893
2015-11-10	$8.03	$8.13	$7.99	$8.10	$8.00	71,420
2015-11-09	$8.11	$8.15	$8.06	$8.07	$7.97	77,525
2015-11-06	$8.00	$8.11	$7.96	$8.11	$8.01	27,065
2015-11-05	$8.05	$8.07	$7.99	$8.05	$7.95	69,541
2015-11-04	$8.36	$8.41	$8.28	$8.28	$8.18	61,438
2015-11-03	$7.78	$7.97	$7.77	$7.93	$7.83	70,084
2015-11-02	$7.83	$7.92	$7.79	$7.92	$7.82	89,328
2015-10-30	$8.11	$8.11	$8.01	$8.03	$7.93	49,535
2015-10-29	$8.13	$8.29	$8.12	$8.13	$8.03	55,865
2015-10-28	$8.31	$8.56	$8.22	$8.31	$8.21	83,647
2015-10-27	$8.38	$8.68	$8.37	$8.47	$8.37	306,070
2015-10-26	$8.50	$8.50	$8.41	$8.44	$8.34	55,547
2015-10-23	$8.58	$8.63	$8.51	$8.63	$8.52	66,527
2015-10-22	$8.65	$8.77	$8.63	$8.73	$8.62	89,363
2015-10-21	$8.51	$8.56	$8.39	$8.40	$8.30	74,352
2015-10-20	$8.62	$8.66	$8.57	$8.58	$8.47	49,522
2015-10-19	$8.82	$8.83	$8.73	$8.79	$8.68	44,168
2015-10-16	$9.18	$9.25	$9.14	$9.20	$9.09	28,419
2015-10-15	$9.24	$9.32	$9.17	$9.32	$9.21	52,369
2015-10-14	$9.04	$9.09	$9.01	$9.01	$8.90	70,827
2015-10-13	$9.16	$9.24	$9.11	$9.13	$9.02	51,713
2015-10-12	$9.13	$9.16	$9.06	$9.08	$8.97	30,780
2015-10-09	$9.09	$9.11	$9.01	$9.07	$8.96	61,478
2015-10-08	$8.79	$8.99	$8.71	$8.98	$8.87	178,453
2015-10-07	$9.03	$9.09	$8.91	$9.00	$8.89	49,870
2015-10-06	$8.56	$8.65	$8.56	$8.60	$8.49	78,176
2015-10-05	$8.58	$8.74	$8.56	$8.72	$8.61	74,840
2015-10-02	$8.16	$8.43	$8.08	$8.43	$8.33	80,687
2015-10-01	$7.80	$7.86	$7.73	$7.85	$7.75	50,733
2015-09-30	$7.80	$7.80	$7.67	$7.76	$7.66	36,493
2015-09-29	$7.56	$7.63	$7.53	$7.58	$7.49	52,154
2015-09-28	$7.74	$7.74	$7.58	$7.68	$7.59	72,704
2015-09-25	$7.95	$7.95	$7.75	$7.76	$7.66	129,152
2015-09-24	$7.92	$8.00	$7.85	$7.99	$7.89	49,483
2015-09-23	$8.12	$8.12	$8.00	$8.01	$7.91	45,896
2015-09-22	$8.28	$8.31	$8.20	$8.31	$8.21	37,885
2015-09-21	$8.52	$8.57	$8.47	$8.53	$8.42	44,023
2015-09-18	$8.57	$8.57	$8.39	$8.44	$8.34	92,062
2015-09-17	$8.44	$8.67	$8.43	$8.53	$8.42	52,378
2015-09-16	$8.63	$8.79	$8.63	$8.75	$8.64	79,330
2015-09-15	$8.34	$8.49	$8.33	$8.46	$8.36	55,724
2015-09-14	$8.42	$8.44	$8.38	$8.42	$8.32	30,241
2015-09-11	$8.41	$8.48	$8.33	$8.46	$8.36	21,576
2015-09-10	$8.54	$8.58	$8.46	$8.57	$8.46	48,037
2015-09-09	$8.68	$8.70	$8.44	$8.44	$8.34	72,286
2015-09-08	$8.64	$8.67	$8.53	$8.65	$8.54	142,694

Aluminum Corporation Of China Ltd. (ACH) News Headlines

Recent Aluminum Corporation Of China Ltd. (ACH) News

Similar Companies to Aluminum Corporation Of China Ltd. (ACH) in the Aluminum Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Aluminum Corporation Of China Ltd.	ACH	Aluminum	Basic Materials	31,220
Alcoa Corp	AA	Aluminum	Basic Materials	10,500
Constellium SE - Class A	CSTM	Aluminum	Basic Materials	10,000
Kaiser Aluminum Corp	KALU	Aluminum	Basic Materials	2,199

Aluminum Corporation Of China Ltd. (ACH) Exchange: NYSE